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 | $49.78 | $70.88 | 48,300 | — | — |
| 2003-12-30 | $50.34 | $71.68 | 48,000 | — | — |
| 2003-12-29 | $50.29 | $71.61 | 57,200 | — | — |
| 2003-12-26 | $50.20 | $71.48 | 10,700 | — | — |
| 2003-12-24 | $50.47 | $71.87 | 11,500 | — | — |
| 2003-12-23 | $50.88 | $72.45 | 46,600 | — | — |
| 2003-12-22 | $50.49 | $71.90 | 50,800 | — | — |
| 2003-12-19 | $50.48 | $71.88 | 131,900 | — | — |
| 2003-12-18 | $50.00 | $71.20 | 67,500 | — | — |
| 2003-12-17 | $49.83 | $70.96 | 45,100 | — | — |
| 2003-12-16 | $49.75 | $70.84 | 146,200 | — | — |
| 2003-12-15 | $48.98 | $69.75 | 161,900 | — | — |
| 2003-12-12 | $50.00 | $71.20 | 57,400 | — | — |
| 2003-12-11 | $49.87 | $71.01 | 85,300 | — | — |
| 2003-12-10 | $49.61 | $70.64 | 104,800 | — | — |
| 2003-12-09 | $49.51 | $70.50 | 208,200 | — | — |
| 2003-12-08 | $50.30 | $71.62 | 242,900 | — | — |
| 2003-12-05 | $50.64 | $72.11 | 157,400 | — | — |
| 2003-12-04 | $51.25 | $72.98 | 200,600 | — | — |
| 2003-12-03 | $52.53 | $74.80 | 84,000 | — | — |
| 2003-12-02 | $53.28 | $75.87 | 60,700 | — | — |
| 2003-12-01 | $53.20 | $75.75 | 61,800 | — | — |
| 2003-11-28 | $52.80 | $75.18 | 49,800 | — | — |
| 2003-11-26 | $53.09 | $75.60 | 48,800 | — | — |
| 2003-11-25 | $53.00 | $75.47 | 74,300 | — | — |
| 2003-11-24 | $52.32 | $74.50 | 78,600 | — | — |
| 2003-11-21 | $51.44 | $73.25 | 75,800 | — | — |
| 2003-11-20 | $50.99 | $72.61 | 113,000 | — | — |
| 2003-11-19 | $51.89 | $73.89 | 61,100 | — | — |
| 2003-11-18 | $51.75 | $73.69 | 56,300 | — | — |
| 2003-11-17 | $51.86 | $73.85 | 126,900 | — | — |
| 2003-11-14 | $51.82 | $73.79 | 115,900 | — | — |
| 2003-11-13 | $52.02 | $74.07 | 115,400 | — | — |
| 2003-11-12 | $52.08 | $74.16 | 69,500 | — | — |
| 2003-11-11 | $51.74 | $73.68 | 108,400 | — | — |
| 2003-11-10 | $51.30 | $73.05 | 142,500 | — | — |
| 2003-11-07 | $51.73 | $73.66 | 123,800 | — | — |
| 2003-11-06 | $51.63 | $73.52 | 84,800 | — | — |
| 2003-11-05 | $51.27 | $73.01 | 134,300 | — | — |
| 2003-11-04 | $51.17 | $72.86 | 135,400 | — | — |
| 2003-11-03 | $50.63 | $72.09 | 106,600 | — | — |
| 2003-10-31 | $50.06 | $71.28 | 120,500 | — | — |
| 2003-10-30 | $50.00 | $71.20 | 88,400 | — | — |
| 2003-10-29 | $49.96 | $71.14 | 312,800 | — | — |
| 2003-10-28 | $50.86 | $72.05 | 317,500 | — | — |
| 2003-10-27 | $48.53 | $68.75 | 210,800 | — | — |
| 2003-10-24 | $47.05 | $66.65 | 60,600 | — | — |
| 2003-10-23 | $47.06 | $66.67 | 101,500 | — | — |
| 2003-10-22 | $46.57 | $65.97 | 155,100 | — | — |
| 2003-10-21 | $46.70 | $66.16 | 126,700 | — | — |
| 2003-10-20 | $46.47 | $65.83 | 105,300 | — | — |
| 2003-10-17 | $46.18 | $65.42 | 100,500 | — | — |
| 2003-10-16 | $45.99 | $65.15 | 123,200 | — | — |
| 2003-10-15 | $45.77 | $64.84 | 53,900 | — | — |
| 2003-10-14 | $45.46 | $64.40 | 79,900 | — | — |
| 2003-10-13 | $45.10 | $63.89 | 56,600 | — | — |
| 2003-10-10 | $44.74 | $63.38 | 28,400 | — | — |
| 2003-10-09 | $45.02 | $63.78 | 71,800 | — | — |
| 2003-10-08 | $44.70 | $63.33 | 73,700 | — | — |
| 2003-10-07 | $45.31 | $64.19 | 94,000 | — | — |
| 2003-10-06 | $44.77 | $63.42 | 72,300 | — | — |
| 2003-10-03 | $44.83 | $63.51 | 91,300 | — | — |
| 2003-10-02 | $44.75 | $63.40 | 53,200 | — | — |
| 2003-10-01 | $44.99 | $63.74 | 60,600 | — | — |
| 2003-09-30 | $44.48 | $63.01 | 157,200 | — | — |
| 2003-09-29 | $44.81 | $63.48 | 72,600 | — | — |
| 2003-09-26 | $44.66 | $63.27 | 73,100 | — | — |
| 2003-09-25 | $45.01 | $63.76 | 61,600 | — | — |
| 2003-09-24 | $45.10 | $63.89 | 67,100 | — | — |
| 2003-09-23 | $45.57 | $64.56 | 87,100 | — | — |
| 2003-09-22 | $45.18 | $64.01 | 51,100 | — | — |
| 2003-09-19 | $45.64 | $64.66 | 105,000 | — | — |
| 2003-09-18 | $45.39 | $64.30 | 72,600 | — | — |
| 2003-09-17 | $44.97 | $63.71 | 42,700 | — | — |
| 2003-09-16 | $44.86 | $63.55 | 46,100 | — | — |
| 2003-09-15 | $44.75 | $63.40 | 30,700 | — | — |
| 2003-09-12 | $44.91 | $63.62 | 37,700 | — | — |
| 2003-09-11 | $44.41 | $62.91 | 79,200 | — | — |
| 2003-09-10 | $44.44 | $62.96 | 65,500 | — | — |
| 2003-09-09 | $45.00 | $63.75 | 65,400 | — | — |
| 2003-09-08 | $45.03 | $63.79 | 167,000 | — | — |
| 2003-09-05 | $44.68 | $63.30 | 46,900 | — | — |
| 2003-09-04 | $44.59 | $63.17 | 61,600 | — | — |
| 2003-09-03 | $44.34 | $62.82 | 47,200 | — | — |
| 2003-09-02 | $44.50 | $63.04 | 46,800 | — | — |
| 2003-08-29 | $44.08 | $62.45 | 88,400 | — | — |
| 2003-08-28 | $43.18 | $61.17 | 28,600 | — | — |
| 2003-08-27 | $43.02 | $60.95 | 30,100 | — | — |
| 2003-08-26 | $43.38 | $61.46 | 43,300 | — | — |
| 2003-08-25 | $43.18 | $61.17 | 26,500 | — | — |
| 2003-08-22 | $43.44 | $61.54 | 51,200 | — | — |
| 2003-08-21 | $44.17 | $62.57 | 89,400 | — | — |
| 2003-08-20 | $44.27 | $62.72 | 40,700 | — | — |
| 2003-08-19 | $44.00 | $62.33 | 43,100 | — | — |
| 2003-08-18 | $43.99 | $62.32 | 51,300 | — | — |
| 2003-08-15 | $43.97 | $62.29 | 50,300 | — | — |
| 2003-08-14 | $43.81 | $62.06 | 66,300 | — | — |
| 2003-08-13 | $43.86 | $62.14 | 88,200 | — | — |
| 2003-08-12 | $43.85 | $62.12 | 72,100 | — | — |
| 2003-08-11 | $43.73 | $61.95 | 72,400 | — | — |
| 2003-08-08 | $43.73 | $61.95 | 82,900 | — | — |
| 2003-08-07 | $43.63 | $61.81 | 66,400 | — | — |
| 2003-08-06 | $43.61 | $61.78 | 162,800 | — | — |
| 2003-08-05 | $43.80 | $62.05 | 70,100 | — | — |
| 2003-08-04 | $43.93 | $62.23 | 93,200 | — | — |
| 2003-08-01 | $43.90 | $62.19 | 166,000 | — | — |
| 2003-07-31 | $44.25 | $62.69 | 83,300 | — | — |
| 2003-07-30 | $44.73 | $63.37 | 154,200 | — | — |
| 2003-07-29 | $44.45 | $62.60 | 186,600 | — | — |
| 2003-07-28 | $44.46 | $62.62 | 53,300 | — | — |
| 2003-07-25 | $44.70 | $62.95 | 68,700 | — | — |
| 2003-07-24 | $44.74 | $63.01 | 138,000 | — | — |
| 2003-07-23 | $44.78 | $63.07 | 95,000 | — | — |
| 2003-07-22 | $44.87 | $63.19 | 90,900 | — | — |
| 2003-07-21 | $44.71 | $62.97 | 126,900 | — | — |
| 2003-07-18 | $44.89 | $63.22 | 96,000 | — | — |
| 2003-07-17 | $44.69 | $62.94 | 170,400 | — | — |
| 2003-07-16 | $44.67 | $62.91 | 69,000 | — | — |
| 2003-07-15 | $43.92 | $61.86 | 48,000 | — | — |
| 2003-07-14 | $44.72 | $62.98 | 37,500 | — | — |
| 2003-07-11 | $44.17 | $62.21 | 36,500 | — | — |
| 2003-07-10 | $43.74 | $61.60 | 44,300 | — | — |
| 2003-07-09 | $44.14 | $62.17 | 74,100 | — | — |
| 2003-07-08 | $44.26 | $62.34 | 61,500 | — | — |
| 2003-07-07 | $44.30 | $62.39 | 110,500 | — | — |
| 2003-07-03 | $43.61 | $61.42 | 38,400 | — | — |
| 2003-07-02 | $43.67 | $61.50 | 60,100 | — | — |
| 2003-07-01 | $43.71 | $61.56 | 77,000 | — | — |
| 2003-06-30 | $43.08 | $60.67 | 98,300 | — | — |
| 2003-06-27 | $43.40 | $61.12 | 71,200 | — | — |
| 2003-06-26 | $43.67 | $61.50 | 89,700 | — | — |
| 2003-06-25 | $43.12 | $60.73 | 139,800 | — | — |
| 2003-06-24 | $42.88 | $60.39 | 131,100 | — | — |
| 2003-06-23 | $43.00 | $60.56 | 121,300 | — | — |
| 2003-06-20 | $43.56 | $61.35 | 145,800 | — | — |
| 2003-06-19 | $43.06 | $60.65 | 156,000 | — | — |
| 2003-06-18 | $43.48 | $61.24 | 158,900 | — | — |
| 2003-06-17 | $43.58 | $61.38 | 102,800 | — | — |
| 2003-06-16 | $44.13 | $62.15 | 71,300 | — | — |
| 2003-06-13 | $43.08 | $60.67 | 87,000 | — | — |
| 2003-06-12 | $43.61 | $61.42 | 42,000 | — | — |
| 2003-06-11 | $43.85 | $61.76 | 43,600 | — | — |
| 2003-06-10 | $43.70 | $61.55 | 95,100 | — | — |
| 2003-06-09 | $43.37 | $61.08 | 78,700 | — | — |
| 2003-06-06 | $44.35 | $62.46 | 82,800 | — | — |
| 2003-06-05 | $44.42 | $62.56 | 47,100 | — | — |
| 2003-06-04 | $44.10 | $62.11 | 106,300 | — | — |
| 2003-06-03 | $43.78 | $61.66 | 70,300 | — | — |
| 2003-06-02 | $44.03 | $62.01 | 67,000 | — | — |
| 2003-05-30 | $44.43 | $62.57 | 154,000 | — | — |
| 2003-05-29 | $43.06 | $60.65 | 77,000 | — | — |
| 2003-05-28 | $43.46 | $61.21 | 208,400 | — | — |
| 2003-05-27 | $43.29 | $60.97 | 122,900 | — | — |
| 2003-05-23 | $42.16 | $59.38 | 18,300 | — | — |
| 2003-05-22 | $41.84 | $58.93 | 66,200 | — | — |
| 2003-05-21 | $42.14 | $59.35 | 42,100 | — | — |
| 2003-05-20 | $41.97 | $59.11 | 84,000 | — | — |
| 2003-05-19 | $41.70 | $58.73 | 100,500 | — | — |
| 2003-05-16 | $42.51 | $59.87 | 183,000 | — | — |
| 2003-05-15 | $42.50 | $59.86 | 163,200 | — | — |
| 2003-05-14 | $42.63 | $60.04 | 161,400 | — | — |
| 2003-05-13 | $42.89 | $60.41 | 103,600 | — | — |
| 2003-05-12 | $43.02 | $60.59 | 71,400 | — | — |
| 2003-05-09 | $42.78 | $60.25 | 85,200 | — | — |
| 2003-05-08 | $42.85 | $60.35 | 229,200 | — | — |
| 2003-05-07 | $43.76 | $61.63 | 67,600 | — | — |
| 2003-05-06 | $44.01 | $61.98 | 136,600 | — | — |
| 2003-05-05 | $43.88 | $61.80 | 133,500 | — | — |
| 2003-05-02 | $43.60 | $61.41 | 75,300 | — | — |
| 2003-05-01 | $43.10 | $60.70 | 96,200 | — | — |
| 2003-04-30 | $43.06 | $60.65 | 90,400 | — | — |
| 2003-04-29 | $43.31 | $60.66 | 133,900 | — | — |
| 2003-04-28 | $43.34 | $60.70 | 123,600 | — | — |
| 2003-04-25 | $42.74 | $59.86 | 94,000 | — | — |
| 2003-04-24 | $42.90 | $60.08 | 137,800 | — | — |
| 2003-04-23 | $42.77 | $59.90 | 79,800 | — | — |
| 2003-04-22 | $42.23 | $59.15 | 213,800 | — | — |
| 2003-04-21 | $41.50 | $58.12 | 57,700 | — | — |
| 2003-04-17 | $41.37 | $57.94 | 190,500 | — | — |
| 2003-04-16 | $41.21 | $57.72 | 105,800 | — | — |
| 2003-04-15 | $41.43 | $58.03 | 86,000 | — | — |
| 2003-04-14 | $40.85 | $57.21 | 40,800 | — | — |
| 2003-04-11 | $40.53 | $56.77 | 43,700 | — | — |
| 2003-04-10 | $40.29 | $56.43 | 46,600 | — | — |
| 2003-04-09 | $40.05 | $56.09 | 167,900 | — | — |
| 2003-04-08 | $40.33 | $56.49 | 92,400 | — | — |
| 2003-04-07 | $39.84 | $55.80 | 201,000 | — | — |
| 2003-04-04 | $40.21 | $56.32 | 115,200 | — | — |
| 2003-04-03 | $39.85 | $55.81 | 169,800 | — | — |
| 2003-04-02 | $39.92 | $55.91 | 90,700 | — | — |
| 2003-04-01 | $39.65 | $55.53 | 129,900 | — | — |
| 2003-03-31 | $39.49 | $55.31 | 104,300 | — | — |
| 2003-03-28 | $39.49 | $55.31 | 54,000 | — | — |
| 2003-03-27 | $39.34 | $55.10 | 52,600 | — | — |
| 2003-03-26 | $39.30 | $55.04 | 79,500 | — | — |
| 2003-03-25 | $39.63 | $55.50 | 152,100 | — | — |
| 2003-03-24 | $38.81 | $54.36 | 103,100 | — | — |
| 2003-03-21 | $39.73 | $55.65 | 102,200 | — | — |
| 2003-03-20 | $39.44 | $55.24 | 131,400 | — | — |
| 2003-03-19 | $39.23 | $54.94 | 119,000 | — | — |
| 2003-03-18 | $39.00 | $54.62 | 135,300 | — | — |
| 2003-03-17 | $38.99 | $54.61 | 196,300 | — | — |
| 2003-03-14 | $38.70 | $54.20 | 145,700 | — | — |
| 2003-03-13 | $38.85 | $54.41 | 243,300 | — | — |
| 2003-03-12 | $38.96 | $54.57 | 159,700 | — | — |
| 2003-03-11 | $39.25 | $54.97 | 93,400 | — | — |
| 2003-03-10 | $39.75 | $55.67 | 129,900 | — | — |
| 2003-03-07 | $40.60 | $56.86 | 83,600 | — | — |
| 2003-03-06 | $40.20 | $56.30 | 86,700 | — | — |
| 2003-03-05 | $40.43 | $56.63 | 76,200 | — | — |
| 2003-03-04 | $40.06 | $56.11 | 80,700 | — | — |
| 2003-03-03 | $40.23 | $56.35 | 96,100 | — | — |
| 2003-02-28 | $40.68 | $56.98 | 80,000 | — | — |
| 2003-02-27 | $40.52 | $56.75 | 243,400 | — | — |
| 2003-02-26 | $40.07 | $56.12 | 193,700 | — | — |
| 2003-02-25 | $41.21 | $57.72 | 64,800 | — | — |
| 2003-02-24 | $40.72 | $57.03 | 57,800 | — | — |
| 2003-02-21 | $41.64 | $58.32 | 93,200 | — | — |
| 2003-02-20 | $41.08 | $57.54 | 116,400 | — | — |
| 2003-02-19 | $41.01 | $57.44 | 127,300 | — | — |
| 2003-02-18 | $41.16 | $57.65 | 155,500 | — | — |
| 2003-02-14 | $40.51 | $56.74 | 121,100 | — | — |
| 2003-02-13 | $39.67 | $55.56 | 64,500 | — | — |
| 2003-02-12 | $39.59 | $55.45 | 66,100 | — | — |
| 2003-02-11 | $40.09 | $56.15 | 66,500 | — | — |
| 2003-02-10 | $40.30 | $56.44 | 60,600 | — | — |
| 2003-02-07 | $40.25 | $56.37 | 103,700 | — | — |
| 2003-02-06 | $40.31 | $56.46 | 109,100 | — | — |
| 2003-02-05 | $40.38 | $56.56 | 107,000 | — | — |
| 2003-02-04 | $40.69 | $56.99 | 139,700 | — | — |
| 2003-02-03 | $40.75 | $57.07 | 144,300 | — | — |
| 2003-01-31 | $40.82 | $57.17 | 202,100 | — | — |
| 2003-01-30 | $40.47 | $56.68 | 149,000 | — | — |
| 2003-01-29 | $40.56 | $56.81 | 198,700 | — | — |
| 2003-01-28 | $40.39 | $56.23 | 312,200 | — | — |
| 2003-01-27 | $39.86 | $55.50 | 132,700 | — | — |
| 2003-01-24 | $40.08 | $55.80 | 87,200 | — | — |
| 2003-01-23 | $40.90 | $56.94 | 80,700 | — | — |
| 2003-01-22 | $40.28 | $56.08 | 46,200 | — | — |
| 2003-01-21 | $41.12 | $57.25 | 106,100 | — | — |
| 2003-01-17 | $40.97 | $57.04 | 62,700 | — | — |
| 2003-01-16 | $41.47 | $57.74 | 58,200 | — | — |
| 2003-01-15 | $41.65 | $57.99 | 183,400 | — | — |
| 2003-01-14 | $41.79 | $58.18 | 92,500 | — | — |
| 2003-01-13 | $41.86 | $58.28 | 154,800 | — | — |
| 2003-01-10 | $41.20 | $57.36 | 86,200 | — | — |
| 2003-01-09 | $41.00 | $57.08 | 42,700 | — | — |
| 2003-01-08 | $40.53 | $56.43 | 30,900 | — | — |
| 2003-01-07 | $41.15 | $57.29 | 64,100 | — | — |
| 2003-01-06 | $41.48 | $57.75 | 109,900 | — | — |
| 2003-01-03 | $40.58 | $56.50 | 49,500 | — | — |
| 2003-01-02 | $40.63 | $56.57 | 103,800 | — | — |