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
- 1983-05-10 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 | $49.90 | $76.05 | 2,100 | — | — |
| 2003-12-30 | $49.90 | $76.05 | 3,600 | — | — |
| 2003-12-29 | $49.40 | $75.28 | 2,000 | — | — |
| 2003-12-26 | $49.40 | $75.28 | 300 | — | — |
| 2003-12-24 | $49.40 | $75.28 | 800 | — | — |
| 2003-12-23 | $49.20 | $74.98 | 3,500 | — | — |
| 2003-12-22 | $49.15 | $74.90 | 800 | — | — |
| 2003-12-19 | $49.29 | $75.12 | 10,200 | — | — |
| 2003-12-18 | $49.40 | $75.28 | 12,900 | — | — |
| 2003-12-17 | $49.30 | $75.13 | 3,700 | — | — |
| 2003-12-16 | $49.65 | $75.66 | 600 | — | — |
| 2003-12-15 | $49.90 | $76.05 | 3,800 | — | — |
| 2003-12-12 | $49.90 | $76.05 | 5,400 | — | — |
| 2003-12-11 | $49.90 | $76.05 | 300 | — | — |
| 2003-12-10 | $48.99 | $74.66 | 1,100 | — | — |
| 2003-12-09 | $49.81 | $75.91 | 1,900 | — | — |
| 2003-12-08 | $49.50 | $75.44 | 2,400 | — | — |
| 2003-12-05 | $49.00 | $74.67 | 1,000 | — | — |
| 2003-12-04 | $49.00 | $74.67 | 1,200 | — | — |
| 2003-12-03 | $49.49 | $75.42 | 800 | — | — |
| 2003-12-02 | $49.90 | $76.05 | 0 | — | — |
| 2003-12-01 | $49.90 | $76.05 | 800 | — | — |
| 2003-11-28 | $49.90 | $76.05 | 0 | — | — |
| 2003-11-26 | $49.90 | $76.05 | 100 | — | — |
| 2003-11-25 | $49.13 | $74.87 | 2,000 | — | — |
| 2003-11-24 | $49.81 | $75.91 | 3,900 | — | — |
| 2003-11-21 | $49.05 | $74.75 | 200 | — | — |
| 2003-11-20 | $48.76 | $74.31 | 400 | — | — |
| 2003-11-19 | $49.20 | $74.98 | 400 | — | — |
| 2003-11-18 | $49.98 | $76.17 | 100 | — | — |
| 2003-11-17 | $49.00 | $74.67 | 1,200 | — | — |
| 2003-11-14 | $50.99 | $77.71 | 700 | — | — |
| 2003-11-13 | $50.81 | $77.43 | 100 | — | — |
| 2003-11-12 | $50.52 | $76.99 | 300 | — | — |
| 2003-11-11 | $49.80 | $75.89 | 500 | — | — |
| 2003-11-10 | $49.60 | $75.59 | 42,000 | — | — |
| 2003-11-07 | $50.01 | $76.21 | 2,000 | — | — |
| 2003-11-06 | $49.79 | $75.88 | 400 | — | — |
| 2003-11-05 | $49.90 | $76.05 | 300 | — | — |
| 2003-11-04 | $49.03 | $74.72 | 10,300 | — | — |
| 2003-11-03 | $49.65 | $75.66 | 700 | — | — |
| 2003-10-31 | $49.51 | $75.45 | 1,200 | — | — |
| 2003-10-30 | $50.05 | $76.27 | 700 | — | — |
| 2003-10-29 | $50.25 | $76.58 | 1,800 | — | — |
| 2003-10-28 | $50.25 | $76.58 | 800 | — | — |
| 2003-10-27 | $49.53 | $75.48 | 0 | — | — |
| 2003-10-24 | $49.53 | $75.48 | 700 | — | — |
| 2003-10-23 | $49.80 | $75.89 | 1,000 | — | — |
| 2003-10-22 | $49.74 | $75.80 | 900 | — | — |
| 2003-10-21 | $49.36 | $74.84 | 300 | — | — |
| 2003-10-20 | $49.80 | $75.51 | 900 | — | — |
| 2003-10-17 | $50.03 | $75.86 | 0 | — | — |
| 2003-10-16 | $50.03 | $75.86 | 3,200 | — | — |
| 2003-10-15 | $49.41 | $74.92 | 1,100 | — | — |
| 2003-10-14 | $49.79 | $75.49 | 2,700 | — | — |
| 2003-10-13 | $50.27 | $76.22 | 10,800 | — | — |
| 2003-10-10 | $50.25 | $76.19 | 1,500 | — | — |
| 2003-10-09 | $49.56 | $75.15 | 1,500 | — | — |
| 2003-10-08 | $49.30 | $74.75 | 1,100 | — | — |
| 2003-10-07 | $49.92 | $75.69 | 1,400 | — | — |
| 2003-10-06 | $49.57 | $75.16 | 1,200 | — | — |
| 2003-10-03 | $49.69 | $75.34 | 4,600 | — | — |
| 2003-10-02 | $49.10 | $74.45 | 1,900 | — | — |
| 2003-10-01 | $48.77 | $73.95 | 1,600 | — | — |
| 2003-09-30 | $48.09 | $72.92 | 1,000 | — | — |
| 2003-09-29 | $48.31 | $73.25 | 900 | — | — |
| 2003-09-26 | $48.00 | $72.78 | 700 | — | — |
| 2003-09-25 | $48.46 | $73.48 | 3,900 | — | — |
| 2003-09-24 | $49.81 | $75.52 | 2,200 | — | — |
| 2003-09-23 | $50.10 | $75.96 | 4,000 | — | — |
| 2003-09-22 | $50.08 | $75.93 | 7,500 | — | — |
| 2003-09-19 | $49.46 | $74.99 | 2,500 | — | — |
| 2003-09-18 | $48.90 | $74.14 | 1,700 | — | — |
| 2003-09-17 | $48.75 | $73.92 | 300 | — | — |
| 2003-09-16 | $48.69 | $73.83 | 11,400 | — | — |
| 2003-09-15 | $48.75 | $73.92 | 1,000 | — | — |
| 2003-09-12 | $48.91 | $74.16 | 500 | — | — |
| 2003-09-11 | $49.00 | $74.30 | 3,400 | — | — |
| 2003-09-10 | $48.59 | $73.67 | 2,300 | — | — |
| 2003-09-09 | $48.72 | $73.87 | 800 | — | — |
| 2003-09-08 | $49.55 | $75.13 | 1,700 | — | — |
| 2003-09-05 | $49.00 | $74.30 | 700 | — | — |
| 2003-09-04 | $49.99 | $75.80 | 2,600 | — | — |
| 2003-09-03 | $49.00 | $74.30 | 1,300 | — | — |
| 2003-09-02 | $50.34 | $76.33 | 5,100 | — | — |
| 2003-08-29 | $48.32 | $73.27 | 400 | — | — |
| 2003-08-28 | $48.20 | $73.08 | 2,400 | — | — |
| 2003-08-27 | $49.20 | $74.60 | 2,700 | — | — |
| 2003-08-26 | $50.00 | $75.81 | 600 | — | — |
| 2003-08-25 | $50.56 | $76.66 | 400 | — | — |
| 2003-08-22 | $49.73 | $75.40 | 3,600 | — | — |
| 2003-08-21 | $49.45 | $74.98 | 4,900 | — | — |
| 2003-08-20 | $48.02 | $72.81 | 7,600 | — | — |
| 2003-08-19 | $49.00 | $74.30 | 2,700 | — | — |
| 2003-08-18 | $50.06 | $75.90 | 9,100 | — | — |
| 2003-08-15 | $48.70 | $73.84 | 900 | — | — |
| 2003-08-14 | $49.48 | $75.02 | 500 | — | — |
| 2003-08-13 | $49.50 | $75.05 | 1,600 | — | — |
| 2003-08-12 | $49.00 | $74.30 | 100 | — | — |
| 2003-08-11 | $48.51 | $73.55 | 700 | — | — |
| 2003-08-08 | $48.10 | $72.93 | 100 | — | — |
| 2003-08-07 | $48.00 | $72.78 | 1,500 | — | — |
| 2003-08-06 | $47.69 | $72.31 | 800 | — | — |
| 2003-08-05 | $48.11 | $72.95 | 1,000 | — | — |
| 2003-08-04 | $48.69 | $73.83 | 2,000 | — | — |
| 2003-08-01 | $49.55 | $75.13 | 700 | — | — |
| 2003-07-31 | $51.45 | $78.01 | 200 | — | — |
| 2003-07-30 | $51.15 | $77.56 | 200 | — | — |
| 2003-07-29 | $51.25 | $77.71 | 1,200 | — | — |
| 2003-07-28 | $51.50 | $78.09 | 3,500 | — | — |
| 2003-07-25 | $51.50 | $78.09 | 2,700 | — | — |
| 2003-07-24 | $51.00 | $77.33 | 4,100 | — | — |
| 2003-07-23 | $51.25 | $77.71 | 800 | — | — |
| 2003-07-22 | $51.03 | $76.99 | 500 | — | — |
| 2003-07-21 | $49.05 | $74.01 | 2,800 | — | — |
| 2003-07-18 | $49.30 | $74.38 | 34,200 | — | — |
| 2003-07-17 | $48.52 | $73.21 | 5,300 | — | — |
| 2003-07-16 | $48.76 | $73.57 | 600 | — | — |
| 2003-07-15 | $48.00 | $72.42 | 2,800 | — | — |
| 2003-07-14 | $48.00 | $72.42 | 3,500 | — | — |
| 2003-07-11 | $48.00 | $72.42 | 2,300 | — | — |
| 2003-07-10 | $48.00 | $72.42 | 2,800 | — | — |
| 2003-07-09 | $48.00 | $72.42 | 4,900 | — | — |
| 2003-07-08 | $49.05 | $74.01 | 1,600 | — | — |
| 2003-07-07 | $49.25 | $74.31 | 9,400 | — | — |
| 2003-07-03 | $49.00 | $73.93 | 3,800 | — | — |
| 2003-07-02 | $50.00 | $75.44 | 5,400 | — | — |
| 2003-07-01 | $48.90 | $73.78 | 300 | — | — |
| 2003-06-30 | $49.00 | $73.93 | 9,000 | — | — |
| 2003-06-27 | $50.00 | $75.44 | 6,300 | — | — |
| 2003-06-26 | $49.70 | $74.99 | 3,500 | — | — |
| 2003-06-25 | $48.45 | $73.10 | 3,200 | — | — |
| 2003-06-24 | $48.96 | $73.87 | 1,000 | — | — |
| 2003-06-23 | $49.09 | $74.07 | 3,300 | — | — |
| 2003-06-20 | $49.45 | $74.61 | 5,300 | — | — |
| 2003-06-19 | $50.76 | $76.59 | 9,900 | — | — |
| 2003-06-18 | $52.82 | $79.70 | 4,500 | — | — |
| 2003-06-17 | $53.14 | $80.18 | 2,200 | — | — |
| 2003-06-16 | $54.61 | $82.40 | 1,700 | — | — |
| 2003-06-13 | $54.59 | $82.37 | 2,800 | — | — |
| 2003-06-12 | $54.79 | $82.67 | 1,400 | — | — |
| 2003-06-11 | $55.65 | $83.97 | 3,000 | — | — |
| 2003-06-10 | $54.08 | $81.60 | 1,900 | — | — |
| 2003-06-09 | $53.81 | $81.19 | 6,100 | — | — |
| 2003-06-06 | $54.96 | $82.92 | 7,600 | — | — |
| 2003-06-05 | $54.60 | $82.38 | 16,900 | — | — |
| 2003-06-04 | $51.11 | $77.12 | 14,900 | — | — |
| 2003-06-03 | $48.73 | $73.52 | 700 | — | — |
| 2003-06-02 | $49.11 | $74.10 | 4,500 | — | — |
| 2003-05-30 | $48.39 | $73.01 | 800 | — | — |
| 2003-05-29 | $48.13 | $72.62 | 1,300 | — | — |
| 2003-05-28 | $48.62 | $73.36 | 0 | — | — |
| 2003-05-27 | $48.62 | $73.36 | 900 | — | — |
| 2003-05-23 | $47.50 | $71.67 | 700 | — | — |
| 2003-05-22 | $47.66 | $71.91 | 1,500 | — | — |
| 2003-05-21 | $47.76 | $72.06 | 200 | — | — |
| 2003-05-20 | $47.99 | $72.41 | 900 | — | — |
| 2003-05-19 | $47.45 | $71.59 | 5,200 | — | — |
| 2003-05-16 | $46.20 | $69.71 | 7,100 | — | — |
| 2003-05-15 | $46.01 | $69.42 | 4,300 | — | — |
| 2003-05-14 | $46.00 | $69.41 | 700 | — | — |
| 2003-05-13 | $46.00 | $69.41 | 900 | — | — |
| 2003-05-12 | $46.00 | $69.41 | 7,800 | — | — |
| 2003-05-09 | $46.43 | $70.05 | 2,000 | — | — |
| 2003-05-08 | $46.63 | $70.36 | 4,100 | — | — |
| 2003-05-07 | $47.52 | $71.70 | 2,100 | — | — |
| 2003-05-06 | $47.70 | $71.97 | 1,500 | — | — |
| 2003-05-05 | $47.94 | $72.33 | 8,700 | — | — |
| 2003-05-02 | $49.46 | $74.63 | 3,900 | — | — |
| 2003-05-01 | $48.90 | $73.78 | 2,100 | — | — |
| 2003-04-30 | $48.90 | $73.78 | 5,700 | — | — |
| 2003-04-29 | $48.35 | $72.95 | 900 | — | — |
| 2003-04-28 | $48.33 | $72.92 | 3,600 | — | — |
| 2003-04-25 | $47.98 | $72.39 | 5,500 | — | — |
| 2003-04-24 | $47.49 | $71.65 | 6,200 | — | — |
| 2003-04-23 | $46.35 | $69.93 | 11,000 | — | — |
| 2003-04-22 | $47.08 | $70.66 | 3,500 | — | — |
| 2003-04-21 | $46.73 | $70.13 | 200 | — | — |
| 2003-04-17 | $46.59 | $69.92 | 0 | — | — |
| 2003-04-16 | $46.59 | $69.92 | 100 | — | — |
| 2003-04-15 | $46.65 | $70.01 | 200 | — | — |
| 2003-04-14 | $46.49 | $69.77 | 100 | — | — |
| 2003-04-11 | $46.54 | $69.85 | 1,200 | — | — |
| 2003-04-10 | $46.75 | $70.16 | 2,200 | — | — |
| 2003-04-09 | $46.54 | $69.85 | 900 | — | — |
| 2003-04-08 | $46.70 | $70.09 | 700 | — | — |
| 2003-04-07 | $46.70 | $70.09 | 2,100 | — | — |
| 2003-04-04 | $46.86 | $70.33 | 4,600 | — | — |
| 2003-04-03 | $46.08 | $69.16 | 400 | — | — |
| 2003-04-02 | $46.00 | $69.04 | 400 | — | — |
| 2003-04-01 | $46.24 | $69.40 | 600 | — | — |
| 2003-03-31 | $46.15 | $69.26 | 1,000 | — | — |
| 2003-03-28 | $46.21 | $69.35 | 500 | — | — |
| 2003-03-27 | $46.50 | $69.79 | 900 | — | — |
| 2003-03-26 | $46.64 | $70.00 | 1,000 | — | — |
| 2003-03-25 | $46.66 | $70.03 | 400 | — | — |
| 2003-03-24 | $46.25 | $69.41 | 0 | — | — |
| 2003-03-21 | $46.25 | $69.41 | 14,600 | — | — |
| 2003-03-20 | $46.60 | $69.94 | 300 | — | — |
| 2003-03-19 | $46.60 | $69.94 | 3,300 | — | — |
| 2003-03-18 | $46.46 | $69.73 | 500 | — | — |
| 2003-03-17 | $46.56 | $69.88 | 1,200 | — | — |
| 2003-03-14 | $46.32 | $69.52 | 1,800 | — | — |
| 2003-03-13 | $46.50 | $69.79 | 1,900 | — | — |
| 2003-03-12 | $46.23 | $69.38 | 800 | — | — |
| 2003-03-11 | $46.27 | $69.44 | 2,900 | — | — |
| 2003-03-10 | $46.44 | $69.70 | 1,800 | — | — |
| 2003-03-07 | $47.20 | $70.84 | 8,700 | — | — |
| 2003-03-06 | $46.00 | $69.04 | 5,600 | — | — |
| 2003-03-05 | $46.21 | $69.35 | 1,200 | — | — |
| 2003-03-04 | $45.95 | $68.96 | 200 | — | — |
| 2003-03-03 | $46.01 | $69.05 | 1,000 | — | — |
| 2003-02-28 | $46.38 | $69.61 | 400 | — | — |
| 2003-02-27 | $46.12 | $69.22 | 16,900 | — | — |
| 2003-02-26 | $46.07 | $69.14 | 4,000 | — | — |
| 2003-02-25 | $45.87 | $68.84 | 1,600 | — | — |
| 2003-02-24 | $46.00 | $69.04 | 1,000 | — | — |
| 2003-02-21 | $45.82 | $68.77 | 100 | — | — |
| 2003-02-20 | $46.05 | $69.11 | 100 | — | — |
| 2003-02-19 | $46.01 | $69.05 | 800 | — | — |
| 2003-02-18 | $46.10 | $69.19 | 1,800 | — | — |
| 2003-02-14 | $45.59 | $68.42 | 2,900 | — | — |
| 2003-02-13 | $45.00 | $67.54 | 1,500 | — | — |
| 2003-02-12 | $44.80 | $67.24 | 1,300 | — | — |
| 2003-02-11 | $45.00 | $67.54 | 18,900 | — | — |
| 2003-02-10 | $45.11 | $67.70 | 8,300 | — | — |
| 2003-02-07 | $45.00 | $67.54 | 3,700 | — | — |
| 2003-02-06 | $45.85 | $68.81 | 3,400 | — | — |
| 2003-02-05 | $46.18 | $69.31 | 9,800 | — | — |
| 2003-02-04 | $46.00 | $69.04 | 3,100 | — | — |
| 2003-02-03 | $46.65 | $70.01 | 7,100 | — | — |
| 2003-01-31 | $46.13 | $69.23 | 2,300 | — | — |
| 2003-01-30 | $45.96 | $68.98 | 1,900 | — | — |
| 2003-01-29 | $46.75 | $70.16 | 3,900 | — | — |
| 2003-01-28 | $45.20 | $67.84 | 900 | — | — |
| 2003-01-27 | $45.27 | $67.94 | 600 | — | — |
| 2003-01-24 | $45.09 | $67.67 | 2,400 | — | — |
| 2003-01-23 | $44.89 | $67.37 | 6,300 | — | — |
| 2003-01-22 | $45.35 | $67.69 | 10,700 | — | — |
| 2003-01-21 | $44.44 | $66.33 | 4,800 | — | — |
| 2003-01-17 | $44.56 | $66.51 | 1,800 | — | — |
| 2003-01-16 | $44.70 | $66.72 | 2,500 | — | — |
| 2003-01-15 | $44.95 | $67.09 | 5,700 | — | — |
| 2003-01-14 | $44.17 | $65.93 | 6,600 | — | — |
| 2003-01-13 | $44.21 | $65.98 | 500 | — | — |
| 2003-01-10 | $44.14 | $65.88 | 2,500 | — | — |
| 2003-01-09 | $44.25 | $66.04 | 1,900 | — | — |
| 2003-01-08 | $44.14 | $65.88 | 3,400 | — | — |
| 2003-01-07 | $44.33 | $66.16 | 8,000 | — | — |
| 2003-01-06 | $44.07 | $65.78 | 2,100 | — | — |
| 2003-01-03 | $44.01 | $65.69 | 2,500 | — | — |
| 2003-01-02 | $43.62 | $65.10 | 10,100 | — | — |