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
- 1980-03-19 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 | $36.00 | $193.66 | 289,600 | — | — |
| 2003-12-30 | $35.96 | $193.45 | 97,200 | — | — |
| 2003-12-29 | $35.90 | $193.12 | 140,600 | — | — |
| 2003-12-26 | $35.42 | $190.54 | 42,400 | — | — |
| 2003-12-24 | $35.28 | $189.79 | 50,000 | — | — |
| 2003-12-23 | $35.19 | $189.30 | 138,200 | — | — |
| 2003-12-22 | $34.89 | $187.69 | 133,400 | — | — |
| 2003-12-19 | $34.74 | $186.88 | 182,500 | — | — |
| 2003-12-18 | $34.81 | $187.26 | 239,200 | — | — |
| 2003-12-17 | $35.03 | $188.44 | 136,000 | — | — |
| 2003-12-16 | $34.70 | $186.67 | 141,000 | — | — |
| 2003-12-15 | $34.75 | $186.94 | 332,400 | — | — |
| 2003-12-12 | $35.34 | $190.11 | 182,100 | — | — |
| 2003-12-11 | $35.30 | $189.90 | 156,100 | — | — |
| 2003-12-10 | $35.19 | $189.30 | 102,800 | — | — |
| 2003-12-09 | $35.29 | $189.84 | 139,200 | — | — |
| 2003-12-08 | $35.35 | $190.17 | 135,500 | — | — |
| 2003-12-05 | $34.83 | $187.37 | 163,700 | — | — |
| 2003-12-04 | $34.69 | $186.61 | 334,800 | — | — |
| 2003-12-03 | $34.71 | $186.72 | 196,000 | — | — |
| 2003-12-02 | $34.84 | $187.42 | 156,200 | — | — |
| 2003-12-01 | $35.10 | $188.82 | 190,800 | — | — |
| 2003-11-28 | $34.92 | $187.85 | 69,700 | — | — |
| 2003-11-26 | $34.89 | $187.69 | 128,300 | — | — |
| 2003-11-25 | $34.70 | $186.67 | 204,700 | — | — |
| 2003-11-24 | $34.59 | $186.08 | 191,900 | — | — |
| 2003-11-21 | $34.01 | $182.96 | 204,100 | — | — |
| 2003-11-20 | $33.88 | $182.26 | 249,500 | — | — |
| 2003-11-19 | $34.06 | $183.23 | 253,700 | — | — |
| 2003-11-18 | $34.10 | $183.44 | 260,700 | — | — |
| 2003-11-17 | $34.30 | $184.52 | 254,000 | — | — |
| 2003-11-14 | $34.73 | $186.83 | 130,200 | — | — |
| 2003-11-13 | $34.96 | $188.07 | 139,200 | — | — |
| 2003-11-12 | $34.95 | $188.01 | 204,300 | — | — |
| 2003-11-11 | $34.05 | $183.17 | 164,400 | — | — |
| 2003-11-10 | $34.20 | $183.98 | 215,400 | — | — |
| 2003-11-07 | $34.62 | $186.24 | 234,600 | — | — |
| 2003-11-06 | $34.86 | $187.53 | 178,700 | — | — |
| 2003-11-05 | $34.60 | $186.13 | 283,400 | — | — |
| 2003-11-04 | $34.72 | $186.78 | 308,000 | — | — |
| 2003-11-03 | $34.27 | $184.36 | 408,800 | — | — |
| 2003-10-31 | $33.15 | $178.33 | 468,500 | — | — |
| 2003-10-30 | $33.13 | $178.22 | 277,300 | — | — |
| 2003-10-29 | $33.55 | $177.34 | 225,400 | — | — |
| 2003-10-28 | $32.95 | $174.16 | 226,900 | — | — |
| 2003-10-27 | $33.04 | $174.64 | 286,500 | — | — |
| 2003-10-24 | $32.50 | $171.79 | 218,400 | — | — |
| 2003-10-23 | $32.54 | $172.00 | 241,700 | — | — |
| 2003-10-22 | $32.40 | $171.26 | 160,900 | — | — |
| 2003-10-21 | $32.66 | $172.63 | 191,100 | — | — |
| 2003-10-20 | $32.65 | $172.58 | 177,600 | — | — |
| 2003-10-17 | $32.80 | $173.37 | 261,600 | — | — |
| 2003-10-16 | $32.78 | $173.27 | 245,700 | — | — |
| 2003-10-15 | $32.62 | $172.42 | 239,500 | — | — |
| 2003-10-14 | $32.60 | $172.31 | 274,500 | — | — |
| 2003-10-13 | $32.14 | $169.88 | 230,100 | — | — |
| 2003-10-10 | $32.33 | $170.89 | 433,200 | — | — |
| 2003-10-09 | $32.54 | $172.00 | 551,300 | — | — |
| 2003-10-08 | $31.70 | $167.56 | 132,200 | — | — |
| 2003-10-07 | $31.74 | $167.77 | 164,400 | — | — |
| 2003-10-06 | $31.70 | $167.56 | 219,100 | — | — |
| 2003-10-03 | $31.69 | $167.50 | 313,700 | — | — |
| 2003-10-02 | $31.65 | $167.29 | 212,200 | — | — |
| 2003-10-01 | $31.36 | $165.76 | 305,600 | — | — |
| 2003-09-30 | $30.85 | $163.06 | 314,300 | — | — |
| 2003-09-29 | $30.78 | $162.69 | 207,600 | — | — |
| 2003-09-26 | $30.26 | $159.95 | 125,700 | — | — |
| 2003-09-25 | $30.27 | $160.00 | 247,700 | — | — |
| 2003-09-24 | $30.60 | $161.74 | 1,378,500 | — | — |
| 2003-09-23 | $30.40 | $160.69 | 268,600 | — | — |
| 2003-09-22 | $30.65 | $162.01 | 101,100 | — | — |
| 2003-09-19 | $30.85 | $163.06 | 174,600 | — | — |
| 2003-09-18 | $30.68 | $162.17 | 97,000 | — | — |
| 2003-09-17 | $30.40 | $160.69 | 70,000 | — | — |
| 2003-09-16 | $30.65 | $162.01 | 97,200 | — | — |
| 2003-09-15 | $30.43 | $160.84 | 129,500 | — | — |
| 2003-09-12 | $30.71 | $162.32 | 107,800 | — | — |
| 2003-09-11 | $30.69 | $162.22 | 116,300 | — | — |
| 2003-09-10 | $30.24 | $159.84 | 121,100 | — | — |
| 2003-09-09 | $30.65 | $162.01 | 83,000 | — | — |
| 2003-09-08 | $30.89 | $163.28 | 115,400 | — | — |
| 2003-09-05 | $30.80 | $162.80 | 153,000 | — | — |
| 2003-09-04 | $30.91 | $163.38 | 163,600 | — | — |
| 2003-09-03 | $30.82 | $162.91 | 104,200 | — | — |
| 2003-09-02 | $30.48 | $161.11 | 142,200 | — | — |
| 2003-08-29 | $30.04 | $158.78 | 138,000 | — | — |
| 2003-08-28 | $30.00 | $158.57 | 155,000 | — | — |
| 2003-08-27 | $30.00 | $158.57 | 99,400 | — | — |
| 2003-08-26 | $29.78 | $157.41 | 115,800 | — | — |
| 2003-08-25 | $29.64 | $156.67 | 87,900 | — | — |
| 2003-08-22 | $29.63 | $156.62 | 138,100 | — | — |
| 2003-08-21 | $30.16 | $159.42 | 103,900 | — | — |
| 2003-08-20 | $30.15 | $159.36 | 93,600 | — | — |
| 2003-08-19 | $29.73 | $157.14 | 177,200 | — | — |
| 2003-08-18 | $29.60 | $156.46 | 90,600 | — | — |
| 2003-08-15 | $29.52 | $156.03 | 78,300 | — | — |
| 2003-08-14 | $29.69 | $156.93 | 143,500 | — | — |
| 2003-08-13 | $29.53 | $156.09 | 229,800 | — | — |
| 2003-08-12 | $30.10 | $159.10 | 160,800 | — | — |
| 2003-08-11 | $30.33 | $160.32 | 133,900 | — | — |
| 2003-08-08 | $30.25 | $159.89 | 162,400 | — | — |
| 2003-08-07 | $29.72 | $157.09 | 96,800 | — | — |
| 2003-08-06 | $29.61 | $156.51 | 165,000 | — | — |
| 2003-08-05 | $29.80 | $157.51 | 149,200 | — | — |
| 2003-08-04 | $30.13 | $159.26 | 157,800 | — | — |
| 2003-08-01 | $30.53 | $161.37 | 235,900 | — | — |
| 2003-07-31 | $31.49 | $166.45 | 216,600 | — | — |
| 2003-07-30 | $31.50 | $166.50 | 149,100 | — | — |
| 2003-07-29 | $31.28 | $165.34 | 132,100 | — | — |
| 2003-07-28 | $31.70 | $164.46 | 120,500 | — | — |
| 2003-07-25 | $31.55 | $163.69 | 152,400 | — | — |
| 2003-07-24 | $31.38 | $162.80 | 133,400 | — | — |
| 2003-07-23 | $31.51 | $163.48 | 98,900 | — | — |
| 2003-07-22 | $31.14 | $161.56 | 110,800 | — | — |
| 2003-07-21 | $30.90 | $160.31 | 112,100 | — | — |
| 2003-07-18 | $31.27 | $162.23 | 134,800 | — | — |
| 2003-07-17 | $31.23 | $162.03 | 165,000 | — | — |
| 2003-07-16 | $31.60 | $163.95 | 142,700 | — | — |
| 2003-07-15 | $31.45 | $163.17 | 99,800 | — | — |
| 2003-07-14 | $31.39 | $162.86 | 135,200 | — | — |
| 2003-07-11 | $31.49 | $163.37 | 110,900 | — | — |
| 2003-07-10 | $31.63 | $164.10 | 177,500 | — | — |
| 2003-07-09 | $31.65 | $164.21 | 232,700 | — | — |
| 2003-07-08 | $31.42 | $163.01 | 201,600 | — | — |
| 2003-07-07 | $31.50 | $163.43 | 466,200 | — | — |
| 2003-07-03 | $31.05 | $161.09 | 99,100 | — | — |
| 2003-07-02 | $30.98 | $160.73 | 149,100 | — | — |
| 2003-07-01 | $30.63 | $158.91 | 152,700 | — | — |
| 2003-06-30 | $30.50 | $158.24 | 280,500 | — | — |
| 2003-06-27 | $30.35 | $157.46 | 161,100 | — | — |
| 2003-06-26 | $30.30 | $157.20 | 135,000 | — | — |
| 2003-06-25 | $30.05 | $155.90 | 185,500 | — | — |
| 2003-06-24 | $29.68 | $153.98 | 120,000 | — | — |
| 2003-06-23 | $29.41 | $152.58 | 184,500 | — | — |
| 2003-06-20 | $29.83 | $154.76 | 121,600 | — | — |
| 2003-06-19 | $29.75 | $154.35 | 172,300 | — | — |
| 2003-06-18 | $29.99 | $155.59 | 127,400 | — | — |
| 2003-06-17 | $30.13 | $156.32 | 218,200 | — | — |
| 2003-06-16 | $30.44 | $157.93 | 273,900 | — | — |
| 2003-06-13 | $29.55 | $153.31 | 223,700 | — | — |
| 2003-06-12 | $29.82 | $154.71 | 148,300 | — | — |
| 2003-06-11 | $29.95 | $155.39 | 116,400 | — | — |
| 2003-06-10 | $29.90 | $155.13 | 216,000 | — | — |
| 2003-06-09 | $29.33 | $152.17 | 518,900 | — | — |
| 2003-06-06 | $29.98 | $155.54 | 217,800 | — | — |
| 2003-06-05 | $29.87 | $154.97 | 102,900 | — | — |
| 2003-06-04 | $30.00 | $155.64 | 170,000 | — | — |
| 2003-06-03 | $29.70 | $154.09 | 111,600 | — | — |
| 2003-06-02 | $29.65 | $153.83 | 199,900 | — | — |
| 2003-05-30 | $29.76 | $154.40 | 264,400 | — | — |
| 2003-05-29 | $29.04 | $150.66 | 310,000 | — | — |
| 2003-05-28 | $29.83 | $154.76 | 189,500 | — | — |
| 2003-05-27 | $29.93 | $155.28 | 131,900 | — | — |
| 2003-05-23 | $29.86 | $154.92 | 92,800 | — | — |
| 2003-05-22 | $29.56 | $153.36 | 141,400 | — | — |
| 2003-05-21 | $29.52 | $153.15 | 106,000 | — | — |
| 2003-05-20 | $29.43 | $152.69 | 248,700 | — | — |
| 2003-05-19 | $29.25 | $151.75 | 97,400 | — | — |
| 2003-05-16 | $29.38 | $152.43 | 153,600 | — | — |
| 2003-05-15 | $29.32 | $152.12 | 182,800 | — | — |
| 2003-05-14 | $29.21 | $151.55 | 100,400 | — | — |
| 2003-05-13 | $29.24 | $151.70 | 113,400 | — | — |
| 2003-05-12 | $29.38 | $152.43 | 123,700 | — | — |
| 2003-05-09 | $29.20 | $151.49 | 192,300 | — | — |
| 2003-05-08 | $28.95 | $150.20 | 85,800 | — | — |
| 2003-05-07 | $28.86 | $149.73 | 164,100 | — | — |
| 2003-05-06 | $28.90 | $149.94 | 153,200 | — | — |
| 2003-05-05 | $28.54 | $148.07 | 204,300 | — | — |
| 2003-05-02 | $28.47 | $147.71 | 184,900 | — | — |
| 2003-05-01 | $28.38 | $147.24 | 145,000 | — | — |
| 2003-04-30 | $28.47 | $147.71 | 193,000 | — | — |
| 2003-04-29 | $28.60 | $148.38 | 176,500 | — | — |
| 2003-04-28 | $28.58 | $148.28 | 132,300 | — | — |
| 2003-04-25 | $29.18 | $148.36 | 143,800 | — | — |
| 2003-04-24 | $29.25 | $148.71 | 141,500 | — | — |
| 2003-04-23 | $29.36 | $149.27 | 177,200 | — | — |
| 2003-04-22 | $29.25 | $148.71 | 192,100 | — | — |
| 2003-04-21 | $28.75 | $146.17 | 143,200 | — | — |
| 2003-04-17 | $28.46 | $144.69 | 97,700 | — | — |
| 2003-04-16 | $28.30 | $143.88 | 166,600 | — | — |
| 2003-04-15 | $27.99 | $142.31 | 159,800 | — | — |
| 2003-04-14 | $27.74 | $141.03 | 142,400 | — | — |
| 2003-04-11 | $27.38 | $139.20 | 112,000 | — | — |
| 2003-04-10 | $27.40 | $139.31 | 179,200 | — | — |
| 2003-04-09 | $27.29 | $138.75 | 216,700 | — | — |
| 2003-04-08 | $27.25 | $138.54 | 139,000 | — | — |
| 2003-04-07 | $27.30 | $138.80 | 105,900 | — | — |
| 2003-04-04 | $27.00 | $137.27 | 117,300 | — | — |
| 2003-04-03 | $27.02 | $137.37 | 83,800 | — | — |
| 2003-04-02 | $27.03 | $137.42 | 124,500 | — | — |
| 2003-04-01 | $26.82 | $136.36 | 179,000 | — | — |
| 2003-03-31 | $26.20 | $133.20 | 172,600 | — | — |
| 2003-03-28 | $26.34 | $133.92 | 148,300 | — | — |
| 2003-03-27 | $26.32 | $133.81 | 163,400 | — | — |
| 2003-03-26 | $26.41 | $134.27 | 251,300 | — | — |
| 2003-03-25 | $26.09 | $132.65 | 156,700 | — | — |
| 2003-03-24 | $26.17 | $133.05 | 250,800 | — | — |
| 2003-03-21 | $26.25 | $133.46 | 258,700 | — | — |
| 2003-03-20 | $26.44 | $134.42 | 198,200 | — | — |
| 2003-03-19 | $26.65 | $135.49 | 167,400 | — | — |
| 2003-03-18 | $26.75 | $136.00 | 117,200 | — | — |
| 2003-03-17 | $26.73 | $135.90 | 161,000 | — | — |
| 2003-03-14 | $26.03 | $132.34 | 101,600 | — | — |
| 2003-03-13 | $26.25 | $133.46 | 121,400 | — | — |
| 2003-03-12 | $26.05 | $132.44 | 150,300 | — | — |
| 2003-03-11 | $25.74 | $130.87 | 181,700 | — | — |
| 2003-03-10 | $25.54 | $129.85 | 107,900 | — | — |
| 2003-03-07 | $25.79 | $131.12 | 151,300 | — | — |
| 2003-03-06 | $25.60 | $130.15 | 138,500 | — | — |
| 2003-03-05 | $26.09 | $132.65 | 152,700 | — | — |
| 2003-03-04 | $25.65 | $130.41 | 139,900 | — | — |
| 2003-03-03 | $25.40 | $129.14 | 153,900 | — | — |
| 2003-02-28 | $25.76 | $130.97 | 141,400 | — | — |
| 2003-02-27 | $25.69 | $130.61 | 96,200 | — | — |
| 2003-02-26 | $25.33 | $128.78 | 86,000 | — | — |
| 2003-02-25 | $25.60 | $130.15 | 139,600 | — | — |
| 2003-02-24 | $25.04 | $127.31 | 112,600 | — | — |
| 2003-02-21 | $25.27 | $128.48 | 127,100 | — | — |
| 2003-02-20 | $25.09 | $127.56 | 101,000 | — | — |
| 2003-02-19 | $25.24 | $128.32 | 109,800 | — | — |
| 2003-02-18 | $25.37 | $128.98 | 97,300 | — | — |
| 2003-02-14 | $25.11 | $127.66 | 107,800 | — | — |
| 2003-02-13 | $25.20 | $128.12 | 117,300 | — | — |
| 2003-02-12 | $25.01 | $127.15 | 108,800 | — | — |
| 2003-02-11 | $25.25 | $128.37 | 122,500 | — | — |
| 2003-02-10 | $25.65 | $130.41 | 136,000 | — | — |
| 2003-02-07 | $25.25 | $128.37 | 119,400 | — | — |
| 2003-02-06 | $25.79 | $131.12 | 140,900 | — | — |
| 2003-02-05 | $25.80 | $131.17 | 205,400 | — | — |
| 2003-02-04 | $25.68 | $130.56 | 251,600 | — | — |
| 2003-02-03 | $25.32 | $128.73 | 238,400 | — | — |
| 2003-01-31 | $25.80 | $131.17 | 165,800 | — | — |
| 2003-01-30 | $25.30 | $128.63 | 149,800 | — | — |
| 2003-01-29 | $25.35 | $128.88 | 176,800 | — | — |
| 2003-01-28 | $25.85 | $128.45 | 261,900 | — | — |
| 2003-01-27 | $25.82 | $128.30 | 233,300 | — | — |
| 2003-01-24 | $26.03 | $129.35 | 256,200 | — | — |
| 2003-01-23 | $26.58 | $132.08 | 143,300 | — | — |
| 2003-01-22 | $26.48 | $131.58 | 142,400 | — | — |
| 2003-01-21 | $26.30 | $130.69 | 88,900 | — | — |
| 2003-01-17 | $26.50 | $131.68 | 161,600 | — | — |
| 2003-01-16 | $26.57 | $132.03 | 103,800 | — | — |
| 2003-01-15 | $26.25 | $130.44 | 231,900 | — | — |
| 2003-01-14 | $27.00 | $134.17 | 157,600 | — | — |
| 2003-01-13 | $27.00 | $134.17 | 130,500 | — | — |
| 2003-01-10 | $27.01 | $134.21 | 92,500 | — | — |
| 2003-01-09 | $27.30 | $135.66 | 110,000 | — | — |
| 2003-01-08 | $27.10 | $134.66 | 196,900 | — | — |
| 2003-01-07 | $27.30 | $135.66 | 181,000 | — | — |
| 2003-01-06 | $27.87 | $138.49 | 128,900 | — | — |
| 2003-01-03 | $27.43 | $136.30 | 123,300 | — | — |
| 2003-01-02 | $27.10 | $134.66 | 150,000 | — | — |