Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2003
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2003-12-31 | $38.62 | $40.22 | 20,708 | — | — |
| 2003-12-30 | $39.00 | $40.62 | 3,292 | — | — |
| 2003-12-29 | $38.95 | $40.57 | 13,805 | — | — |
| 2003-12-26 | $38.90 | $40.52 | 5,628 | — | — |
| 2003-12-24 | $38.70 | $40.31 | 4,566 | — | — |
| 2003-12-23 | $38.94 | $40.56 | 8,708 | — | — |
| 2003-12-22 | $38.84 | $40.46 | 10,301 | — | — |
| 2003-12-19 | $38.23 | $39.82 | 12,637 | — | — |
| 2003-12-18 | $38.37 | $39.97 | 10,619 | — | — |
| 2003-12-17 | $38.14 | $39.72 | 4,672 | — | — |
| 2003-12-16 | $38.26 | $39.85 | 21,345 | — | — |
| 2003-12-15 | $38.26 | $39.85 | 18,371 | — | — |
| 2003-12-12 | $38.84 | $40.46 | 12,000 | — | — |
| 2003-12-11 | $38.70 | $40.31 | 33,557 | — | — |
| 2003-12-10 | $39.00 | $40.63 | 19,540 | — | — |
| 2003-12-09 | $39.27 | $40.90 | 46,831 | — | — |
| 2003-12-08 | $39.27 | $40.90 | 13,274 | — | — |
| 2003-12-05 | $38.51 | $40.12 | 10,195 | — | — |
| 2003-12-04 | $38.98 | $40.60 | 16,778 | — | — |
| 2003-12-03 | $38.75 | $40.36 | 15,929 | — | — |
| 2003-12-02 | $38.37 | $39.97 | 12,743 | — | — |
| 2003-12-01 | $38.19 | $39.77 | 48,743 | — | — |
| 2003-11-28 | $37.20 | $38.74 | 2,655 | — | — |
| 2003-11-26 | $37.31 | $38.86 | 9,982 | — | — |
| 2003-11-25 | $37.10 | $38.65 | 10,832 | — | — |
| 2003-11-24 | $36.91 | $38.45 | 18,584 | — | — |
| 2003-11-21 | $35.41 | $36.88 | 9,876 | — | — |
| 2003-11-20 | $35.02 | $36.48 | 11,150 | — | — |
| 2003-11-19 | $35.58 | $37.06 | 13,699 | — | — |
| 2003-11-18 | $34.70 | $36.14 | 17,734 | — | — |
| 2003-11-17 | $35.44 | $36.92 | 15,823 | — | — |
| 2003-11-14 | $35.88 | $37.37 | 13,911 | — | — |
| 2003-11-13 | $36.25 | $37.75 | 17,416 | — | — |
| 2003-11-12 | $36.48 | $38.00 | 22,938 | — | — |
| 2003-11-11 | $36.71 | $38.23 | 12,106 | — | — |
| 2003-11-10 | $37.02 | $38.56 | 26,867 | — | — |
| 2003-11-07 | $37.15 | $38.69 | 9,133 | — | — |
| 2003-11-06 | $37.36 | $38.91 | 7,009 | — | — |
| 2003-11-05 | $37.15 | $38.69 | 11,787 | — | — |
| 2003-11-04 | $36.26 | $37.77 | 9,876 | — | — |
| 2003-11-03 | $36.54 | $38.06 | 13,274 | — | — |
| 2003-10-31 | $37.02 | $38.56 | 10,832 | — | — |
| 2003-10-30 | $37.00 | $38.54 | 22,513 | — | — |
| 2003-10-29 | $36.73 | $38.25 | 10,832 | — | — |
| 2003-10-28 | $36.10 | $37.61 | 14,124 | — | — |
| 2003-10-27 | $35.39 | $36.86 | 8,071 | — | — |
| 2003-10-24 | $35.03 | $36.49 | 18,265 | — | — |
| 2003-10-23 | $35.56 | $37.04 | 16,991 | — | — |
| 2003-10-22 | $36.00 | $37.50 | 14,548 | — | — |
| 2003-10-21 | $36.44 | $37.96 | 9,557 | — | — |
| 2003-10-20 | $36.42 | $37.94 | 12,425 | — | — |
| 2003-10-17 | $36.42 | $37.94 | 8,177 | — | — |
| 2003-10-16 | $36.61 | $38.14 | 10,513 | — | — |
| 2003-10-15 | $36.66 | $38.18 | 23,044 | — | — |
| 2003-10-14 | $36.82 | $38.35 | 32,283 | — | — |
| 2003-10-13 | $35.22 | $36.68 | 11,894 | — | — |
| 2003-10-10 | $34.80 | $36.24 | 14,655 | — | — |
| 2003-10-09 | $35.22 | $36.68 | 17,522 | — | — |
| 2003-10-08 | $35.18 | $36.64 | 12,849 | — | — |
| 2003-10-07 | $35.41 | $36.88 | 15,398 | — | — |
| 2003-10-06 | $35.41 | $36.88 | 31,008 | — | — |
| 2003-10-03 | $35.45 | $36.93 | 46,406 | — | — |
| 2003-10-02 | $33.85 | $35.26 | 27,185 | — | — |
| 2003-10-01 | $32.86 | $34.23 | 22,194 | — | — |
| 2003-09-30 | $31.36 | $32.66 | 18,796 | — | — |
| 2003-09-29 | $31.57 | $32.89 | 10,513 | — | — |
| 2003-09-26 | $31.78 | $33.10 | 18,159 | — | — |
| 2003-09-25 | $32.06 | $33.40 | 10,195 | — | — |
| 2003-09-24 | $32.92 | $34.29 | 14,124 | — | — |
| 2003-09-23 | $34.18 | $35.60 | 8,389 | — | — |
| 2003-09-22 | $33.52 | $34.92 | 24,743 | — | — |
| 2003-09-19 | $35.41 | $36.88 | 15,292 | — | — |
| 2003-09-18 | $35.53 | $37.01 | 22,725 | — | — |
| 2003-09-17 | $35.75 | $37.23 | 18,371 | — | — |
| 2003-09-16 | $35.56 | $37.04 | 29,840 | — | — |
| 2003-09-15 | $34.75 | $36.19 | 22,725 | — | — |
| 2003-09-12 | $34.10 | $35.52 | 18,159 | — | — |
| 2003-09-11 | $33.67 | $35.07 | 16,778 | — | — |
| 2003-09-10 | $32.81 | $34.17 | 19,433 | — | — |
| 2003-09-09 | $32.08 | $33.42 | 9,876 | — | — |
| 2003-09-08 | $32.21 | $33.55 | 21,132 | — | — |
| 2003-09-05 | $31.54 | $32.85 | 10,301 | — | — |
| 2003-09-04 | $30.84 | $32.12 | 3,504 | — | — |
| 2003-09-03 | $30.70 | $31.98 | 41,946 | — | — |
| 2003-09-02 | $30.44 | $31.71 | 23,150 | — | — |
| 2003-08-29 | $29.95 | $31.19 | 2,336 | — | — |
| 2003-08-28 | $29.96 | $31.21 | 13,699 | — | — |
| 2003-08-27 | $29.76 | $30.99 | 14,867 | — | — |
| 2003-08-26 | $29.47 | $30.70 | 9,345 | — | — |
| 2003-08-25 | $29.47 | $30.70 | 5,628 | — | — |
| 2003-08-22 | $28.87 | $30.07 | 7,434 | — | — |
| 2003-08-21 | $29.62 | $30.85 | 4,460 | — | — |
| 2003-08-20 | $30.09 | $31.34 | 3,292 | — | — |
| 2003-08-19 | $30.13 | $31.39 | 6,584 | — | — |
| 2003-08-18 | $30.09 | $31.34 | 8,495 | — | — |
| 2003-08-15 | $29.78 | $31.01 | 2,442 | — | — |
| 2003-08-14 | $29.57 | $30.80 | 17,947 | — | — |
| 2003-08-13 | $28.52 | $29.71 | 6,478 | — | — |
| 2003-08-12 | $28.53 | $29.72 | 10,407 | — | — |
| 2003-08-11 | $28.57 | $29.76 | 4,885 | — | — |
| 2003-08-08 | $27.99 | $29.15 | 5,416 | — | — |
| 2003-08-07 | $27.97 | $29.13 | 7,752 | — | — |
| 2003-08-06 | $28.13 | $29.30 | 15,186 | — | — |
| 2003-08-05 | $29.10 | $30.31 | 13,487 | — | — |
| 2003-08-04 | $29.57 | $30.80 | 8,071 | — | — |
| 2003-08-01 | $29.86 | $31.10 | 6,265 | — | — |
| 2003-07-31 | $30.46 | $31.73 | 5,097 | — | — |
| 2003-07-30 | $30.51 | $31.78 | 5,734 | — | — |
| 2003-07-29 | $30.56 | $31.83 | 16,354 | — | — |
| 2003-07-28 | $30.70 | $31.98 | 10,619 | — | — |
| 2003-07-25 | $30.91 | $32.19 | 22,831 | — | — |
| 2003-07-24 | $30.18 | $31.44 | 17,097 | — | — |
| 2003-07-23 | $29.47 | $30.70 | 19,752 | — | — |
| 2003-07-22 | $30.12 | $31.38 | 53,734 | — | — |
| 2003-07-21 | $27.92 | $29.08 | 10,725 | — | — |
| 2003-07-18 | $28.58 | $29.77 | 8,495 | — | — |
| 2003-07-17 | $28.34 | $29.51 | 11,150 | — | — |
| 2003-07-16 | $28.44 | $29.62 | 5,841 | — | — |
| 2003-07-15 | $28.63 | $29.82 | 12,956 | — | — |
| 2003-07-14 | $28.89 | $30.09 | 7,221 | — | — |
| 2003-07-11 | $28.72 | $29.92 | 5,628 | — | — |
| 2003-07-10 | $28.36 | $29.54 | 12,531 | — | — |
| 2003-07-09 | $28.63 | $29.82 | 12,318 | — | — |
| 2003-07-08 | $28.48 | $29.66 | 8,177 | — | — |
| 2003-07-07 | $28.38 | $29.56 | 13,168 | — | — |
| 2003-07-03 | $28.34 | $29.52 | 4,566 | — | — |
| 2003-07-02 | $28.25 | $29.43 | 9,664 | — | — |
| 2003-07-01 | $27.85 | $29.01 | 52,353 | — | — |
| 2003-06-30 | $28.34 | $29.52 | 12,743 | — | — |
| 2003-06-27 | $28.58 | $29.77 | 5,203 | — | — |
| 2003-06-26 | $28.56 | $29.75 | 7,434 | — | — |
| 2003-06-25 | $28.25 | $29.43 | 5,628 | — | — |
| 2003-06-24 | $28.49 | $29.67 | 38,760 | — | — |
| 2003-06-23 | $28.72 | $29.92 | 4,885 | — | — |
| 2003-06-20 | $29.19 | $30.41 | 3,823 | — | — |
| 2003-06-19 | $29.00 | $30.21 | 3,929 | — | — |
| 2003-06-18 | $28.91 | $30.11 | 6,796 | — | — |
| 2003-06-17 | $29.33 | $30.55 | 12,425 | — | — |
| 2003-06-16 | $29.66 | $30.90 | 27,823 | — | — |
| 2003-06-13 | $29.79 | $31.03 | 7,327 | — | — |
| 2003-06-12 | $29.47 | $30.69 | 8,814 | — | — |
| 2003-06-11 | $29.18 | $30.40 | 6,159 | — | — |
| 2003-06-10 | $29.10 | $30.31 | 5,097 | — | — |
| 2003-06-09 | $29.00 | $30.21 | 8,814 | — | — |
| 2003-06-06 | $29.73 | $30.97 | 6,690 | — | — |
| 2003-06-05 | $29.90 | $31.14 | 12,637 | — | — |
| 2003-06-04 | $29.76 | $30.99 | 12,637 | — | — |
| 2003-06-03 | $28.82 | $30.02 | 19,540 | — | — |
| 2003-06-02 | $29.57 | $30.80 | 14,973 | — | — |
| 2003-05-30 | $29.24 | $30.46 | 14,867 | — | — |
| 2003-05-29 | $28.34 | $29.52 | 22,619 | — | — |
| 2003-05-28 | $28.67 | $29.87 | 7,115 | — | — |
| 2003-05-27 | $28.35 | $29.53 | 7,646 | — | — |
| 2003-05-23 | $28.00 | $29.16 | 7,009 | — | — |
| 2003-05-22 | $27.59 | $28.74 | 7,752 | — | — |
| 2003-05-21 | $27.52 | $28.66 | 2,230 | — | — |
| 2003-05-20 | $27.38 | $28.52 | 3,186 | — | — |
| 2003-05-19 | $27.31 | $28.44 | 7,646 | — | — |
| 2003-05-16 | $27.33 | $28.46 | 7,115 | — | — |
| 2003-05-15 | $27.12 | $28.25 | 4,885 | — | — |
| 2003-05-14 | $27.13 | $28.26 | 8,071 | — | — |
| 2003-05-13 | $27.26 | $28.40 | 7,646 | — | — |
| 2003-05-12 | $27.97 | $29.13 | 11,787 | — | — |
| 2003-05-09 | $27.45 | $28.59 | 15,079 | — | — |
| 2003-05-08 | $27.81 | $28.96 | 24,955 | — | — |
| 2003-05-07 | $26.37 | $27.46 | 11,894 | — | — |
| 2003-05-06 | $26.63 | $27.74 | 7,434 | — | — |
| 2003-05-05 | $26.42 | $27.52 | 8,708 | — | — |
| 2003-05-02 | $26.21 | $27.30 | 8,495 | — | — |
| 2003-05-01 | $26.16 | $27.25 | 5,310 | — | — |
| 2003-04-30 | $26.15 | $27.24 | 3,504 | — | — |
| 2003-04-29 | $26.07 | $27.15 | 10,619 | — | — |
| 2003-04-28 | $26.23 | $27.32 | 13,805 | — | — |
| 2003-04-25 | $26.70 | $27.81 | 17,416 | — | — |
| 2003-04-24 | $26.23 | $27.32 | 3,186 | — | — |
| 2003-04-23 | $26.32 | $27.41 | 4,354 | — | — |
| 2003-04-22 | $26.35 | $27.44 | 7,752 | — | — |
| 2003-04-21 | $25.93 | $27.01 | 1,805 | — | — |
| 2003-04-17 | $25.85 | $26.92 | 4,991 | — | — |
| 2003-04-16 | $25.29 | $26.35 | 8,495 | — | — |
| 2003-04-15 | $25.24 | $26.29 | 5,097 | — | — |
| 2003-04-14 | $25.33 | $26.38 | 8,177 | — | — |
| 2003-04-11 | $25.14 | $26.19 | 5,522 | — | — |
| 2003-04-10 | $25.45 | $26.51 | 6,159 | — | — |
| 2003-04-09 | $25.55 | $26.61 | 3,504 | — | — |
| 2003-04-08 | $25.67 | $26.74 | 5,203 | — | — |
| 2003-04-07 | $25.80 | $26.88 | 9,770 | — | — |
| 2003-04-04 | $26.21 | $27.30 | 3,823 | — | — |
| 2003-04-03 | $26.18 | $27.27 | 8,495 | — | — |
| 2003-04-02 | $25.95 | $27.03 | 7,327 | — | — |
| 2003-04-01 | $24.97 | $26.01 | 7,646 | — | — |
| 2003-03-31 | $24.91 | $25.94 | 10,938 | — | — |
| 2003-03-28 | $24.62 | $25.65 | 6,159 | — | — |
| 2003-03-27 | $24.99 | $26.03 | 7,221 | — | — |
| 2003-03-26 | $25.23 | $26.28 | 9,876 | — | — |
| 2003-03-25 | $25.75 | $26.83 | 13,593 | — | — |
| 2003-03-24 | $26.27 | $27.37 | 10,195 | — | — |
| 2003-03-21 | $27.50 | $28.64 | 42,796 | — | — |
| 2003-03-20 | $25.98 | $27.06 | 7,327 | — | — |
| 2003-03-19 | $26.07 | $27.15 | 14,761 | — | — |
| 2003-03-18 | $25.09 | $26.13 | 29,415 | — | — |
| 2003-03-17 | $24.06 | $25.06 | 10,195 | — | — |
| 2003-03-14 | $23.78 | $24.77 | 6,159 | — | — |
| 2003-03-13 | $23.59 | $24.57 | 6,265 | — | — |
| 2003-03-12 | $23.33 | $24.31 | 14,973 | — | — |
| 2003-03-11 | $23.07 | $24.03 | 3,929 | — | — |
| 2003-03-10 | $22.74 | $23.69 | 3,929 | — | — |
| 2003-03-07 | $23.07 | $24.03 | 6,478 | — | — |
| 2003-03-06 | $23.31 | $24.28 | 6,053 | — | — |
| 2003-03-05 | $24.03 | $25.03 | 2,867 | — | — |
| 2003-03-04 | $24.01 | $25.01 | 6,478 | — | — |
| 2003-03-03 | $24.04 | $25.04 | 6,159 | — | — |
| 2003-02-28 | $24.01 | $25.01 | 6,159 | — | — |
| 2003-02-27 | $24.06 | $25.06 | 3,823 | — | — |
| 2003-02-26 | $23.46 | $24.43 | 2,655 | — | — |
| 2003-02-25 | $23.94 | $24.93 | 8,602 | — | — |
| 2003-02-24 | $24.11 | $25.11 | 20,495 | — | — |
| 2003-02-21 | $24.62 | $25.65 | 13,062 | — | — |
| 2003-02-20 | $23.97 | $24.96 | 4,885 | — | — |
| 2003-02-19 | $23.92 | $24.91 | 9,345 | — | — |
| 2003-02-18 | $23.45 | $24.42 | 12,106 | — | — |
| 2003-02-14 | $22.74 | $23.69 | 4,035 | — | — |
| 2003-02-13 | $22.42 | $23.35 | 7,115 | — | — |
| 2003-02-12 | $22.58 | $23.52 | 7,327 | — | — |
| 2003-02-11 | $22.54 | $23.48 | 9,451 | — | — |
| 2003-02-10 | $23.02 | $23.98 | 9,770 | — | — |
| 2003-02-07 | $22.60 | $23.54 | 11,256 | — | — |
| 2003-02-06 | $22.88 | $23.83 | 9,345 | — | — |
| 2003-02-05 | $23.66 | $24.65 | 4,354 | — | — |
| 2003-02-04 | $23.72 | $24.71 | 11,044 | — | — |
| 2003-02-03 | $24.02 | $25.02 | 5,097 | — | — |
| 2003-01-31 | $23.68 | $24.67 | 7,540 | — | — |
| 2003-01-30 | $23.87 | $24.86 | 6,903 | — | — |
| 2003-01-29 | $24.16 | $25.17 | 4,885 | — | — |
| 2003-01-28 | $24.44 | $25.45 | 11,044 | — | — |
| 2003-01-27 | $24.48 | $25.50 | 9,345 | — | — |
| 2003-01-24 | $24.91 | $25.94 | 9,557 | — | — |
| 2003-01-23 | $25.01 | $26.05 | 11,469 | — | — |
| 2003-01-22 | $25.83 | $26.90 | 3,929 | — | — |
| 2003-01-21 | $26.13 | $27.22 | 5,734 | — | — |
| 2003-01-17 | $26.37 | $27.46 | 7,964 | — | — |
| 2003-01-16 | $26.34 | $27.43 | 15,610 | — | — |
| 2003-01-15 | $26.24 | $27.34 | 10,195 | — | — |
| 2003-01-14 | $26.27 | $27.37 | 6,053 | — | — |
| 2003-01-13 | $25.57 | $26.63 | 9,026 | — | — |
| 2003-01-10 | $25.96 | $27.04 | 11,681 | — | — |
| 2003-01-09 | $26.37 | $27.46 | 13,274 | — | — |
| 2003-01-08 | $26.31 | $27.40 | 7,540 | — | — |
| 2003-01-07 | $26.61 | $27.72 | 17,416 | — | — |
| 2003-01-06 | $27.54 | $28.69 | 15,186 | — | — |
| 2003-01-03 | $27.55 | $28.70 | 15,398 | — | — |
| 2003-01-02 | $28.34 | $29.51 | 7,221 | — | — |