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 | $40.06 | $93.07 | 319,843 | — | — |
| 2003-12-30 | $40.23 | $93.48 | 405,408 | — | — |
| 2003-12-29 | $39.87 | $92.64 | 294,420 | — | — |
| 2003-12-26 | $39.65 | $92.13 | 117,549 | — | — |
| 2003-12-24 | $39.65 | $92.12 | 144,476 | — | — |
| 2003-12-23 | $39.54 | $91.88 | 319,023 | — | — |
| 2003-12-22 | $39.58 | $91.96 | 344,036 | — | — |
| 2003-12-19 | $39.43 | $91.62 | 778,968 | — | — |
| 2003-12-18 | $39.51 | $91.79 | 6,125,132 | — | — |
| 2003-12-17 | $40.72 | $94.62 | 378,208 | — | — |
| 2003-12-16 | $40.64 | $94.43 | 400,214 | — | — |
| 2003-12-15 | $40.50 | $93.83 | 325,174 | — | — |
| 2003-12-12 | $40.27 | $93.29 | 407,322 | — | — |
| 2003-12-11 | $39.73 | $92.04 | 380,805 | — | — |
| 2003-12-10 | $39.34 | $91.14 | 419,897 | — | — |
| 2003-12-09 | $39.70 | $91.99 | 296,743 | — | — |
| 2003-12-08 | $39.64 | $91.83 | 350,324 | — | — |
| 2003-12-05 | $39.41 | $91.31 | 295,787 | — | — |
| 2003-12-04 | $39.48 | $91.46 | 417,436 | — | — |
| 2003-12-03 | $40.01 | $92.70 | 180,014 | — | — |
| 2003-12-02 | $39.92 | $92.50 | 421,537 | — | — |
| 2003-12-01 | $40.06 | $92.80 | 451,744 | — | — |
| 2003-11-28 | $40.03 | $92.73 | 190,949 | — | — |
| 2003-11-26 | $39.54 | $91.61 | 345,813 | — | — |
| 2003-11-25 | $39.35 | $91.17 | 391,876 | — | — |
| 2003-11-24 | $38.69 | $89.65 | 398,027 | — | — |
| 2003-11-21 | $38.83 | $89.97 | 495,483 | — | — |
| 2003-11-20 | $38.94 | $90.21 | 435,342 | — | — |
| 2003-11-19 | $39.08 | $90.53 | 499,584 | — | — |
| 2003-11-18 | $39.10 | $90.60 | 596,767 | — | — |
| 2003-11-17 | $38.95 | $90.24 | 519,813 | — | — |
| 2003-11-14 | $38.95 | $90.24 | 568,063 | — | — |
| 2003-11-13 | $38.50 | $89.21 | 321,757 | — | — |
| 2003-11-12 | $38.72 | $89.72 | 389,689 | — | — |
| 2003-11-11 | $38.12 | $88.33 | 383,948 | — | — |
| 2003-11-10 | $38.32 | $88.78 | 331,598 | — | — |
| 2003-11-07 | $38.09 | $88.26 | 365,496 | — | — |
| 2003-11-06 | $37.69 | $87.33 | 366,179 | — | — |
| 2003-11-05 | $38.04 | $86.94 | 521,727 | — | — |
| 2003-11-04 | $38.07 | $86.99 | 733,726 | — | — |
| 2003-11-03 | $37.68 | $86.10 | 402,811 | — | — |
| 2003-10-31 | $36.98 | $84.51 | 318,613 | — | — |
| 2003-10-30 | $36.92 | $84.38 | 364,402 | — | — |
| 2003-10-29 | $36.69 | $83.84 | 233,321 | — | — |
| 2003-10-28 | $36.43 | $83.26 | 363,992 | — | — |
| 2003-10-27 | $36.79 | $84.08 | 372,877 | — | — |
| 2003-10-24 | $36.43 | $83.26 | 253,824 | — | — |
| 2003-10-23 | $36.59 | $83.61 | 234,825 | — | — |
| 2003-10-22 | $36.57 | $83.58 | 223,070 | — | — |
| 2003-10-21 | $36.85 | $84.21 | 296,060 | — | — |
| 2003-10-20 | $36.87 | $84.24 | 217,056 | — | — |
| 2003-10-17 | $36.91 | $84.34 | 289,772 | — | — |
| 2003-10-16 | $37.02 | $84.59 | 294,146 | — | — |
| 2003-10-15 | $37.02 | $84.59 | 300,024 | — | — |
| 2003-10-14 | $36.98 | $84.51 | 379,438 | — | — |
| 2003-10-13 | $36.96 | $84.46 | 239,199 | — | — |
| 2003-10-10 | $36.97 | $84.48 | 201,747 | — | — |
| 2003-10-09 | $37.20 | $85.01 | 338,432 | — | — |
| 2003-10-08 | $36.95 | $84.43 | 543,597 | — | — |
| 2003-10-07 | $36.73 | $83.93 | 457,348 | — | — |
| 2003-10-06 | $36.87 | $84.26 | 470,743 | — | — |
| 2003-10-03 | $36.35 | $83.06 | 450,377 | — | — |
| 2003-10-02 | $35.81 | $81.84 | 448,190 | — | — |
| 2003-10-01 | $35.47 | $81.05 | 824,894 | — | — |
| 2003-09-30 | $35.15 | $80.32 | 662,513 | — | — |
| 2003-09-29 | $35.08 | $80.16 | 448,737 | — | — |
| 2003-09-26 | $34.75 | $79.41 | 581,048 | — | — |
| 2003-09-25 | $34.47 | $78.78 | 321,347 | — | — |
| 2003-09-24 | $34.22 | $78.21 | 326,267 | — | — |
| 2003-09-23 | $34.39 | $78.59 | 496,987 | — | — |
| 2003-09-22 | $34.33 | $78.44 | 340,483 | — | — |
| 2003-09-19 | $34.50 | $78.83 | 642,010 | — | — |
| 2003-09-18 | $34.39 | $78.58 | 678,915 | — | — |
| 2003-09-17 | $34.55 | $78.96 | 332,965 | — | — |
| 2003-09-16 | $34.85 | $79.63 | 239,062 | — | — |
| 2003-09-15 | $34.88 | $79.70 | 218,559 | — | — |
| 2003-09-12 | $34.79 | $79.50 | 417,436 | — | — |
| 2003-09-11 | $34.46 | $78.74 | 856,605 | — | — |
| 2003-09-10 | $34.19 | $78.12 | 556,718 | — | — |
| 2003-09-09 | $34.97 | $79.91 | 326,677 | — | — |
| 2003-09-08 | $35.29 | $80.63 | 458,305 | — | — |
| 2003-09-05 | $35.21 | $80.45 | 549,064 | — | — |
| 2003-09-04 | $35.02 | $80.03 | 348,137 | — | — |
| 2003-09-03 | $34.86 | $79.66 | 550,431 | — | — |
| 2003-09-02 | $34.53 | $78.91 | 371,237 | — | — |
| 2003-08-29 | $34.50 | $78.83 | 239,609 | — | — |
| 2003-08-28 | $34.24 | $78.24 | 205,711 | — | — |
| 2003-08-27 | $34.31 | $78.39 | 333,785 | — | — |
| 2003-08-26 | $33.96 | $77.61 | 205,028 | — | — |
| 2003-08-25 | $33.42 | $76.37 | 296,060 | — | — |
| 2003-08-22 | $33.65 | $76.90 | 318,203 | — | — |
| 2003-08-21 | $34.13 | $77.99 | 395,293 | — | — |
| 2003-08-20 | $34.00 | $77.69 | 688,756 | — | — |
| 2003-08-19 | $34.17 | $78.09 | 344,993 | — | — |
| 2003-08-18 | $34.28 | $78.34 | 189,309 | — | — |
| 2003-08-15 | $34.11 | $77.96 | 176,734 | — | — |
| 2003-08-14 | $33.91 | $77.49 | 289,089 | — | — |
| 2003-08-13 | $33.60 | $76.79 | 253,824 | — | — |
| 2003-08-12 | $33.94 | $77.56 | 315,743 | — | — |
| 2003-08-11 | $33.73 | $77.07 | 335,289 | — | — |
| 2003-08-08 | $33.57 | $76.72 | 465,003 | — | — |
| 2003-08-07 | $33.40 | $76.32 | 290,866 | — | — |
| 2003-08-06 | $33.18 | $75.82 | 534,985 | — | — |
| 2003-08-05 | $33.30 | $76.10 | 325,174 | — | — |
| 2003-08-04 | $33.43 | $76.40 | 434,112 | — | — |
| 2003-08-01 | $33.43 | $76.40 | 292,369 | — | — |
| 2003-07-31 | $33.54 | $76.64 | 446,824 | — | — |
| 2003-07-30 | $34.02 | $76.60 | 403,768 | — | — |
| 2003-07-29 | $33.51 | $75.47 | 559,862 | — | — |
| 2003-07-28 | $33.30 | $74.99 | 320,527 | — | — |
| 2003-07-25 | $33.29 | $74.96 | 309,865 | — | — |
| 2003-07-24 | $32.85 | $73.97 | 298,930 | — | — |
| 2003-07-23 | $32.84 | $73.95 | 210,495 | — | — |
| 2003-07-22 | $32.85 | $73.97 | 306,448 | — | — |
| 2003-07-21 | $32.49 | $73.16 | 313,282 | — | — |
| 2003-07-18 | $32.85 | $73.97 | 387,639 | — | — |
| 2003-07-17 | $32.52 | $73.23 | 520,770 | — | — |
| 2003-07-16 | $32.73 | $73.70 | 466,233 | — | — |
| 2003-07-15 | $32.78 | $73.80 | 324,490 | — | — |
| 2003-07-14 | $32.72 | $73.67 | 395,293 | — | — |
| 2003-07-11 | $32.45 | $73.06 | 318,340 | — | — |
| 2003-07-10 | $32.17 | $72.44 | 359,208 | — | — |
| 2003-07-09 | $32.57 | $73.34 | 480,858 | — | — |
| 2003-07-08 | $32.89 | $74.05 | 424,544 | — | — |
| 2003-07-07 | $32.89 | $74.05 | 419,213 | — | — |
| 2003-07-03 | $32.55 | $73.29 | 245,486 | — | — |
| 2003-07-02 | $32.39 | $72.93 | 654,448 | — | — |
| 2003-07-01 | $31.93 | $71.91 | 1,180,002 | — | — |
| 2003-06-30 | $31.90 | $71.83 | 795,507 | — | — |
| 2003-06-27 | $32.11 | $72.30 | 585,559 | — | — |
| 2003-06-26 | $31.79 | $71.58 | 605,515 | — | — |
| 2003-06-25 | $31.58 | $71.12 | 418,256 | — | — |
| 2003-06-24 | $31.48 | $70.89 | 484,275 | — | — |
| 2003-06-23 | $31.42 | $70.76 | 332,965 | — | — |
| 2003-06-20 | $31.46 | $70.84 | 373,970 | — | — |
| 2003-06-19 | $31.53 | $71.00 | 488,512 | — | — |
| 2003-06-18 | $31.42 | $70.76 | 660,462 | — | — |
| 2003-06-17 | $31.72 | $71.41 | 737,416 | — | — |
| 2003-06-16 | $32.21 | $72.53 | 525,007 | — | — |
| 2003-06-13 | $31.92 | $71.88 | 693,813 | — | — |
| 2003-06-12 | $32.15 | $72.40 | 545,510 | — | — |
| 2003-06-11 | $32.94 | $74.18 | 549,064 | — | — |
| 2003-06-10 | $32.29 | $72.72 | 764,890 | — | — |
| 2003-06-09 | $31.66 | $71.30 | 507,238 | — | — |
| 2003-06-06 | $31.96 | $71.96 | 515,713 | — | — |
| 2003-06-05 | $31.24 | $70.34 | 415,659 | — | — |
| 2003-06-04 | $31.17 | $70.18 | 293,190 | — | — |
| 2003-06-03 | $31.07 | $69.96 | 379,301 | — | — |
| 2003-06-02 | $30.86 | $69.49 | 783,752 | — | — |
| 2003-05-30 | $30.87 | $69.52 | 1,448,589 | — | — |
| 2003-05-29 | $29.92 | $67.38 | 776,371 | — | — |
| 2003-05-28 | $30.62 | $68.94 | 543,597 | — | — |
| 2003-05-27 | $31.20 | $70.26 | 541,820 | — | — |
| 2003-05-23 | $31.23 | $70.31 | 365,496 | — | — |
| 2003-05-22 | $30.88 | $69.54 | 601,004 | — | — |
| 2003-05-21 | $30.21 | $68.02 | 369,323 | — | — |
| 2003-05-20 | $30.08 | $67.74 | 586,106 | — | — |
| 2003-05-19 | $30.00 | $67.54 | 606,882 | — | — |
| 2003-05-16 | $30.00 | $67.54 | 1,015,707 | — | — |
| 2003-05-15 | $29.97 | $67.49 | 504,915 | — | — |
| 2003-05-14 | $29.26 | $65.90 | 776,098 | — | — |
| 2003-05-13 | $29.26 | $65.90 | 1,091,567 | — | — |
| 2003-05-12 | $29.26 | $65.88 | 493,980 | — | — |
| 2003-05-09 | $29.04 | $65.40 | 570,660 | — | — |
| 2003-05-08 | $29.07 | $65.45 | 835,146 | — | — |
| 2003-05-07 | $28.72 | $64.68 | 559,589 | — | — |
| 2003-05-06 | $28.53 | $64.25 | 1,034,706 | — | — |
| 2003-05-05 | $28.33 | $63.79 | 263,666 | — | — |
| 2003-05-02 | $27.95 | $62.93 | 568,610 | — | — |
| 2003-05-01 | $27.53 | $61.99 | 775,825 | — | — |
| 2003-04-30 | $27.80 | $61.48 | 1,131,889 | — | — |
| 2003-04-29 | $28.17 | $62.29 | 501,088 | — | — |
| 2003-04-28 | $27.98 | $61.89 | 616,313 | — | — |
| 2003-04-25 | $28.07 | $62.08 | 597,997 | — | — |
| 2003-04-24 | $28.28 | $62.53 | 825,715 | — | — |
| 2003-04-23 | $28.91 | $63.94 | 1,675,759 | — | — |
| 2003-04-22 | $28.94 | $63.99 | 623,421 | — | — |
| 2003-04-21 | $28.52 | $63.07 | 652,261 | — | — |
| 2003-04-17 | $28.19 | $62.34 | 634,766 | — | — |
| 2003-04-16 | $27.69 | $61.24 | 475,527 | — | — |
| 2003-04-15 | $27.25 | $60.27 | 618,773 | — | — |
| 2003-04-14 | $27.14 | $60.01 | 1,249,302 | — | — |
| 2003-04-11 | $26.78 | $59.23 | 292,779 | — | — |
| 2003-04-10 | $26.85 | $59.38 | 389,963 | — | — |
| 2003-04-09 | $26.78 | $59.22 | 468,967 | — | — |
| 2003-04-08 | $26.67 | $58.99 | 312,872 | — | — |
| 2003-04-07 | $26.77 | $59.20 | 449,421 | — | — |
| 2003-04-04 | $26.63 | $58.89 | 384,085 | — | — |
| 2003-04-03 | $27.00 | $59.70 | 395,020 | — | — |
| 2003-04-02 | $27.00 | $59.70 | 725,388 | — | — |
| 2003-04-01 | $26.59 | $58.81 | 736,869 | — | — |
| 2003-03-31 | $26.19 | $57.92 | 665,110 | — | — |
| 2003-03-28 | $26.51 | $58.63 | 388,049 | — | — |
| 2003-03-27 | $26.63 | $58.89 | 395,020 | — | — |
| 2003-03-26 | $26.69 | $59.02 | 615,630 | — | — |
| 2003-03-25 | $26.52 | $58.65 | 427,551 | — | — |
| 2003-03-24 | $26.32 | $58.20 | 585,969 | — | — |
| 2003-03-21 | $26.89 | $59.46 | 667,160 | — | — |
| 2003-03-20 | $26.28 | $58.12 | 702,971 | — | — |
| 2003-03-19 | $25.69 | $56.82 | 539,086 | — | — |
| 2003-03-18 | $25.09 | $55.49 | 319,980 | — | — |
| 2003-03-17 | $24.86 | $54.98 | 860,979 | — | — |
| 2003-03-14 | $24.47 | $54.12 | 262,435 | — | — |
| 2003-03-13 | $24.36 | $53.88 | 861,253 | — | — |
| 2003-03-12 | $24.40 | $53.96 | 535,122 | — | — |
| 2003-03-11 | $24.58 | $54.36 | 570,797 | — | — |
| 2003-03-10 | $24.42 | $54.01 | 574,351 | — | — |
| 2003-03-07 | $24.74 | $54.72 | 424,544 | — | — |
| 2003-03-06 | $24.81 | $54.86 | 569,293 | — | — |
| 2003-03-05 | $24.90 | $55.07 | 780,745 | — | — |
| 2003-03-04 | $25.18 | $55.69 | 324,217 | — | — |
| 2003-03-03 | $25.57 | $56.55 | 493,843 | — | — |
| 2003-02-28 | $25.61 | $56.63 | 301,664 | — | — |
| 2003-02-27 | $25.61 | $56.63 | 408,142 | — | — |
| 2003-02-26 | $25.36 | $56.08 | 344,173 | — | — |
| 2003-02-25 | $25.61 | $56.63 | 330,505 | — | — |
| 2003-02-24 | $25.36 | $56.09 | 293,190 | — | — |
| 2003-02-21 | $25.66 | $56.74 | 324,900 | — | — |
| 2003-02-20 | $25.31 | $55.96 | 276,514 | — | — |
| 2003-02-19 | $25.24 | $55.82 | 224,300 | — | — |
| 2003-02-18 | $25.07 | $55.45 | 320,663 | — | — |
| 2003-02-14 | $24.50 | $54.18 | 185,482 | — | — |
| 2003-02-13 | $24.69 | $54.60 | 418,393 | — | — |
| 2003-02-12 | $24.66 | $54.54 | 282,118 | — | — |
| 2003-02-11 | $24.95 | $55.17 | 277,061 | — | — |
| 2003-02-10 | $25.15 | $55.62 | 329,274 | — | — |
| 2003-02-07 | $25.04 | $55.36 | 492,340 | — | — |
| 2003-02-06 | $25.08 | $55.46 | 802,751 | — | — |
| 2003-02-05 | $24.98 | $55.24 | 1,087,603 | — | — |
| 2003-02-04 | $24.85 | $54.96 | 998,211 | — | — |
| 2003-02-03 | $24.98 | $55.24 | 324,627 | — | — |
| 2003-01-31 | $25.24 | $55.82 | 422,220 | — | — |
| 2003-01-30 | $24.85 | $54.96 | 1,183,146 | — | — |
| 2003-01-29 | $25.31 | $54.86 | 486,052 | — | — |
| 2003-01-28 | $25.24 | $54.72 | 335,562 | — | — |
| 2003-01-27 | $25.20 | $54.64 | 476,348 | — | — |
| 2003-01-24 | $25.13 | $54.48 | 374,107 | — | — |
| 2003-01-23 | $25.38 | $55.02 | 599,637 | — | — |
| 2003-01-22 | $25.48 | $55.24 | 370,963 | — | — |
| 2003-01-21 | $25.53 | $55.35 | 211,042 | — | — |
| 2003-01-17 | $25.65 | $55.61 | 266,263 | — | — |
| 2003-01-16 | $25.90 | $56.15 | 412,652 | — | — |
| 2003-01-15 | $26.48 | $57.40 | 449,967 | — | — |
| 2003-01-14 | $26.48 | $57.40 | 344,856 | — | — |
| 2003-01-13 | $26.63 | $57.73 | 656,225 | — | — |
| 2003-01-10 | $26.62 | $57.70 | 327,224 | — | — |
| 2003-01-09 | $26.96 | $58.45 | 380,805 | — | — |
| 2003-01-08 | $26.92 | $58.37 | 379,028 | — | — |
| 2003-01-07 | $27.44 | $59.48 | 342,259 | — | — |
| 2003-01-06 | $28.06 | $60.83 | 395,703 | — | — |
| 2003-01-03 | $27.69 | $60.03 | 346,223 | — | — |
| 2003-01-02 | $27.25 | $59.08 | 291,003 | — | — |