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 | $61.34 | $99.59 | 431,600 | — | — |
| 2003-12-30 | $61.44 | $99.76 | 295,000 | — | — |
| 2003-12-29 | $61.30 | $99.53 | 470,200 | — | — |
| 2003-12-26 | $61.12 | $99.24 | 66,000 | — | — |
| 2003-12-24 | $61.15 | $99.28 | 188,300 | — | — |
| 2003-12-23 | $61.31 | $99.54 | 537,400 | — | — |
| 2003-12-22 | $61.28 | $99.50 | 271,800 | — | — |
| 2003-12-19 | $61.69 | $100.16 | 564,700 | — | — |
| 2003-12-18 | $61.96 | $100.60 | 238,300 | — | — |
| 2003-12-17 | $61.84 | $100.40 | 330,400 | — | — |
| 2003-12-16 | $62.18 | $100.96 | 352,000 | — | — |
| 2003-12-15 | $61.43 | $99.74 | 435,300 | — | — |
| 2003-12-12 | $61.86 | $100.44 | 301,700 | — | — |
| 2003-12-11 | $61.88 | $100.47 | 497,300 | — | — |
| 2003-12-10 | $61.07 | $99.15 | 360,600 | — | — |
| 2003-12-09 | $61.66 | $100.11 | 406,900 | — | — |
| 2003-12-08 | $61.91 | $100.52 | 570,800 | — | — |
| 2003-12-05 | $61.20 | $99.37 | 319,800 | — | — |
| 2003-12-04 | $61.80 | $100.34 | 324,200 | — | — |
| 2003-12-03 | $61.87 | $100.45 | 522,000 | — | — |
| 2003-12-02 | $62.07 | $100.78 | 524,800 | — | — |
| 2003-12-01 | $62.12 | $100.86 | 296,800 | — | — |
| 2003-11-28 | $61.81 | $100.36 | 136,300 | — | — |
| 2003-11-26 | $61.74 | $100.24 | 539,800 | — | — |
| 2003-11-25 | $60.99 | $99.02 | 482,200 | — | — |
| 2003-11-24 | $60.55 | $98.31 | 729,600 | — | — |
| 2003-11-21 | $60.75 | $98.64 | 620,400 | — | — |
| 2003-11-20 | $60.97 | $98.99 | 820,600 | — | — |
| 2003-11-19 | $61.05 | $99.12 | 678,200 | — | — |
| 2003-11-18 | $61.59 | $100.00 | 359,800 | — | — |
| 2003-11-17 | $62.62 | $101.67 | 435,300 | — | — |
| 2003-11-14 | $63.15 | $102.53 | 447,900 | — | — |
| 2003-11-13 | $63.15 | $102.53 | 346,500 | — | — |
| 2003-11-12 | $63.50 | $103.10 | 586,200 | — | — |
| 2003-11-11 | $62.94 | $102.19 | 686,300 | — | — |
| 2003-11-10 | $62.68 | $101.77 | 389,500 | — | — |
| 2003-11-07 | $63.12 | $102.48 | 654,100 | — | — |
| 2003-11-06 | $63.30 | $102.29 | 666,600 | — | — |
| 2003-11-05 | $61.95 | $100.11 | 499,400 | — | — |
| 2003-11-04 | $62.16 | $100.45 | 355,100 | — | — |
| 2003-11-03 | $62.21 | $100.53 | 574,900 | — | — |
| 2003-10-31 | $61.30 | $99.06 | 477,200 | — | — |
| 2003-10-30 | $61.00 | $98.57 | 405,600 | — | — |
| 2003-10-29 | $60.68 | $98.05 | 459,400 | — | — |
| 2003-10-28 | $60.24 | $97.34 | 439,800 | — | — |
| 2003-10-27 | $59.21 | $95.68 | 533,200 | — | — |
| 2003-10-24 | $58.44 | $94.43 | 241,400 | — | — |
| 2003-10-23 | $58.37 | $94.32 | 379,600 | — | — |
| 2003-10-22 | $58.04 | $93.79 | 452,900 | — | — |
| 2003-10-21 | $58.48 | $94.50 | 669,700 | — | — |
| 2003-10-20 | $58.43 | $94.42 | 806,400 | — | — |
| 2003-10-17 | $58.81 | $95.03 | 877,600 | — | — |
| 2003-10-16 | $60.31 | $97.46 | 506,300 | — | — |
| 2003-10-15 | $59.91 | $96.81 | 145,300 | — | — |
| 2003-10-14 | $60.38 | $97.57 | 376,900 | — | — |
| 2003-10-13 | $60.50 | $97.76 | 462,700 | — | — |
| 2003-10-10 | $59.65 | $96.39 | 521,300 | — | — |
| 2003-10-09 | $59.53 | $96.20 | 712,200 | — | — |
| 2003-10-08 | $59.32 | $95.86 | 522,400 | — | — |
| 2003-10-07 | $58.99 | $95.32 | 435,100 | — | — |
| 2003-10-06 | $58.50 | $94.53 | 305,400 | — | — |
| 2003-10-03 | $57.76 | $93.34 | 503,900 | — | — |
| 2003-10-02 | $57.77 | $93.35 | 454,700 | — | — |
| 2003-10-01 | $57.74 | $93.30 | 601,700 | — | — |
| 2003-09-30 | $55.99 | $90.48 | 511,300 | — | — |
| 2003-09-29 | $56.20 | $90.82 | 419,700 | — | — |
| 2003-09-26 | $55.63 | $89.89 | 293,600 | — | — |
| 2003-09-25 | $55.79 | $90.15 | 303,400 | — | — |
| 2003-09-24 | $56.32 | $91.01 | 443,100 | — | — |
| 2003-09-23 | $57.31 | $92.61 | 276,000 | — | — |
| 2003-09-22 | $57.06 | $92.20 | 335,600 | — | — |
| 2003-09-19 | $58.03 | $93.77 | 931,500 | — | — |
| 2003-09-18 | $57.25 | $92.51 | 317,200 | — | — |
| 2003-09-17 | $56.49 | $91.28 | 368,600 | — | — |
| 2003-09-16 | $56.23 | $90.86 | 363,000 | — | — |
| 2003-09-15 | $55.68 | $89.97 | 244,700 | — | — |
| 2003-09-12 | $56.27 | $90.93 | 340,000 | — | — |
| 2003-09-11 | $55.80 | $90.17 | 468,200 | — | — |
| 2003-09-10 | $56.12 | $90.69 | 449,700 | — | — |
| 2003-09-09 | $57.36 | $92.69 | 520,000 | — | — |
| 2003-09-08 | $56.92 | $91.98 | 249,500 | — | — |
| 2003-09-05 | $56.32 | $91.01 | 431,600 | — | — |
| 2003-09-04 | $56.97 | $92.06 | 404,000 | — | — |
| 2003-09-03 | $56.55 | $91.38 | 562,600 | — | — |
| 2003-09-02 | $56.33 | $91.03 | 336,000 | — | — |
| 2003-08-29 | $55.77 | $90.12 | 247,500 | — | — |
| 2003-08-28 | $55.91 | $90.35 | 406,200 | — | — |
| 2003-08-27 | $55.51 | $89.70 | 321,200 | — | — |
| 2003-08-26 | $56.52 | $91.33 | 536,200 | — | — |
| 2003-08-25 | $56.05 | $90.57 | 312,700 | — | — |
| 2003-08-22 | $56.37 | $91.09 | 307,000 | — | — |
| 2003-08-21 | $57.29 | $92.58 | 268,300 | — | — |
| 2003-08-20 | $57.48 | $92.88 | 314,500 | — | — |
| 2003-08-19 | $57.26 | $92.53 | 368,400 | — | — |
| 2003-08-18 | $57.61 | $93.09 | 578,700 | — | — |
| 2003-08-15 | $56.77 | $91.74 | 280,100 | — | — |
| 2003-08-14 | $56.84 | $91.85 | 302,100 | — | — |
| 2003-08-13 | $56.41 | $91.15 | 502,100 | — | — |
| 2003-08-12 | $56.99 | $92.09 | 443,200 | — | — |
| 2003-08-11 | $56.64 | $91.53 | 353,400 | — | — |
| 2003-08-08 | $56.77 | $91.25 | 426,900 | — | — |
| 2003-08-07 | $56.63 | $91.03 | 772,400 | — | — |
| 2003-08-06 | $56.20 | $90.34 | 564,400 | — | — |
| 2003-08-05 | $55.81 | $89.71 | 615,000 | — | — |
| 2003-08-04 | $56.23 | $90.38 | 669,600 | — | — |
| 2003-08-01 | $56.09 | $90.16 | 725,800 | — | — |
| 2003-07-31 | $55.89 | $89.84 | 732,100 | — | — |
| 2003-07-30 | $56.94 | $91.52 | 477,000 | — | — |
| 2003-07-29 | $56.63 | $91.03 | 754,400 | — | — |
| 2003-07-28 | $57.01 | $91.64 | 484,700 | — | — |
| 2003-07-25 | $57.17 | $91.89 | 1,088,000 | — | — |
| 2003-07-24 | $55.50 | $89.21 | 516,400 | — | — |
| 2003-07-23 | $54.86 | $88.18 | 460,700 | — | — |
| 2003-07-22 | $54.89 | $88.23 | 1,143,800 | — | — |
| 2003-07-21 | $54.53 | $87.65 | 944,000 | — | — |
| 2003-07-18 | $54.40 | $87.44 | 1,369,400 | — | — |
| 2003-07-17 | $51.60 | $82.94 | 315,100 | — | — |
| 2003-07-16 | $51.95 | $83.50 | 489,700 | — | — |
| 2003-07-15 | $51.45 | $82.70 | 511,900 | — | — |
| 2003-07-14 | $52.64 | $84.61 | 364,200 | — | — |
| 2003-07-11 | $52.13 | $83.79 | 233,100 | — | — |
| 2003-07-10 | $51.79 | $83.25 | 278,600 | — | — |
| 2003-07-09 | $52.28 | $84.03 | 584,500 | — | — |
| 2003-07-08 | $52.99 | $85.18 | 302,000 | — | — |
| 2003-07-07 | $52.74 | $84.77 | 241,200 | — | — |
| 2003-07-03 | $51.88 | $83.39 | 206,300 | — | — |
| 2003-07-02 | $51.94 | $83.49 | 408,400 | — | — |
| 2003-07-01 | $51.20 | $82.30 | 316,500 | — | — |
| 2003-06-30 | $50.60 | $81.33 | 381,300 | — | — |
| 2003-06-27 | $50.62 | $81.37 | 365,300 | — | — |
| 2003-06-26 | $51.25 | $82.38 | 565,500 | — | — |
| 2003-06-25 | $50.36 | $80.95 | 326,500 | — | — |
| 2003-06-24 | $50.85 | $81.74 | 309,000 | — | — |
| 2003-06-23 | $51.02 | $82.01 | 394,500 | — | — |
| 2003-06-20 | $51.70 | $83.10 | 492,100 | — | — |
| 2003-06-19 | $51.47 | $82.73 | 456,400 | — | — |
| 2003-06-18 | $53.01 | $85.21 | 266,100 | — | — |
| 2003-06-17 | $53.20 | $85.51 | 295,200 | — | — |
| 2003-06-16 | $53.37 | $85.79 | 326,800 | — | — |
| 2003-06-13 | $52.59 | $84.53 | 246,900 | — | — |
| 2003-06-12 | $53.02 | $85.22 | 266,900 | — | — |
| 2003-06-11 | $52.78 | $84.84 | 285,300 | — | — |
| 2003-06-10 | $52.16 | $83.84 | 258,000 | — | — |
| 2003-06-09 | $51.61 | $82.96 | 297,800 | — | — |
| 2003-06-06 | $52.62 | $84.58 | 516,600 | — | — |
| 2003-06-05 | $52.82 | $84.90 | 368,600 | — | — |
| 2003-06-04 | $52.44 | $84.29 | 598,800 | — | — |
| 2003-06-03 | $50.89 | $81.80 | 323,600 | — | — |
| 2003-06-02 | $50.26 | $80.79 | 969,900 | — | — |
| 2003-05-30 | $51.05 | $82.06 | 572,500 | — | — |
| 2003-05-29 | $49.71 | $79.90 | 414,700 | — | — |
| 2003-05-28 | $49.57 | $79.68 | 408,400 | — | — |
| 2003-05-27 | $49.30 | $79.24 | 430,500 | — | — |
| 2003-05-23 | $48.68 | $78.25 | 357,600 | — | — |
| 2003-05-22 | $48.83 | $78.49 | 682,200 | — | — |
| 2003-05-21 | $48.80 | $78.44 | 439,400 | — | — |
| 2003-05-20 | $48.38 | $77.77 | 451,500 | — | — |
| 2003-05-19 | $48.48 | $77.93 | 492,000 | — | — |
| 2003-05-16 | $49.52 | $79.60 | 407,600 | — | — |
| 2003-05-15 | $49.49 | $79.55 | 332,800 | — | — |
| 2003-05-14 | $48.99 | $78.75 | 544,200 | — | — |
| 2003-05-13 | $49.68 | $79.86 | 463,200 | — | — |
| 2003-05-12 | $49.17 | $79.04 | 319,800 | — | — |
| 2003-05-09 | $49.00 | $78.42 | 299,600 | — | — |
| 2003-05-08 | $48.52 | $77.66 | 544,700 | — | — |
| 2003-05-07 | $49.10 | $78.58 | 849,900 | — | — |
| 2003-05-06 | $49.36 | $79.00 | 656,600 | — | — |
| 2003-05-05 | $49.44 | $79.13 | 342,200 | — | — |
| 2003-05-02 | $49.94 | $79.93 | 445,100 | — | — |
| 2003-05-01 | $49.03 | $78.47 | 470,000 | — | — |
| 2003-04-30 | $49.24 | $78.81 | 916,400 | — | — |
| 2003-04-29 | $48.81 | $78.12 | 864,600 | — | — |
| 2003-04-28 | $48.88 | $78.23 | 520,600 | — | — |
| 2003-04-25 | $48.02 | $76.86 | 561,700 | — | — |
| 2003-04-24 | $48.49 | $77.61 | 614,100 | — | — |
| 2003-04-23 | $48.85 | $78.18 | 720,800 | — | — |
| 2003-04-22 | $48.88 | $78.23 | 1,200,200 | — | — |
| 2003-04-21 | $47.50 | $76.02 | 2,025,600 | — | — |
| 2003-04-17 | $45.26 | $72.44 | 637,300 | — | — |
| 2003-04-16 | $44.52 | $71.25 | 673,500 | — | — |
| 2003-04-15 | $45.04 | $72.09 | 521,100 | — | — |
| 2003-04-14 | $44.37 | $71.01 | 546,100 | — | — |
| 2003-04-11 | $43.29 | $69.29 | 440,100 | — | — |
| 2003-04-10 | $43.23 | $69.19 | 504,800 | — | — |
| 2003-04-09 | $42.48 | $67.99 | 451,100 | — | — |
| 2003-04-08 | $42.93 | $68.71 | 396,700 | — | — |
| 2003-04-07 | $42.76 | $68.44 | 643,900 | — | — |
| 2003-04-04 | $42.95 | $68.74 | 525,100 | — | — |
| 2003-04-03 | $42.76 | $68.44 | 816,300 | — | — |
| 2003-04-02 | $43.64 | $69.85 | 506,400 | — | — |
| 2003-04-01 | $43.14 | $69.05 | 632,200 | — | — |
| 2003-03-31 | $42.78 | $68.47 | 565,200 | — | — |
| 2003-03-28 | $43.50 | $69.62 | 399,800 | — | — |
| 2003-03-27 | $43.28 | $69.27 | 455,500 | — | — |
| 2003-03-26 | $43.50 | $69.62 | 566,600 | — | — |
| 2003-03-25 | $43.58 | $69.75 | 357,100 | — | — |
| 2003-03-24 | $43.16 | $69.08 | 371,400 | — | — |
| 2003-03-21 | $44.46 | $71.16 | 539,700 | — | — |
| 2003-03-20 | $43.66 | $69.88 | 650,700 | — | — |
| 2003-03-19 | $43.30 | $69.30 | 292,000 | — | — |
| 2003-03-18 | $42.44 | $67.93 | 394,300 | — | — |
| 2003-03-17 | $42.77 | $68.45 | 696,600 | — | — |
| 2003-03-14 | $42.07 | $67.33 | 446,100 | — | — |
| 2003-03-13 | $42.08 | $67.35 | 540,700 | — | — |
| 2003-03-12 | $40.59 | $64.96 | 645,700 | — | — |
| 2003-03-11 | $40.93 | $65.51 | 587,600 | — | — |
| 2003-03-10 | $41.44 | $66.32 | 417,200 | — | — |
| 2003-03-07 | $42.55 | $68.10 | 488,700 | — | — |
| 2003-03-06 | $41.91 | $67.08 | 359,200 | — | — |
| 2003-03-05 | $42.37 | $67.81 | 574,600 | — | — |
| 2003-03-04 | $41.91 | $67.08 | 516,600 | — | — |
| 2003-03-03 | $42.54 | $68.09 | 527,700 | — | — |
| 2003-02-28 | $42.76 | $68.44 | 538,900 | — | — |
| 2003-02-27 | $42.47 | $67.97 | 563,800 | — | — |
| 2003-02-26 | $42.03 | $67.27 | 527,100 | — | — |
| 2003-02-25 | $42.34 | $67.77 | 432,300 | — | — |
| 2003-02-24 | $41.94 | $67.12 | 519,100 | — | — |
| 2003-02-21 | $42.76 | $68.44 | 631,600 | — | — |
| 2003-02-20 | $41.71 | $66.76 | 385,400 | — | — |
| 2003-02-19 | $41.96 | $67.16 | 608,200 | — | — |
| 2003-02-18 | $41.54 | $66.48 | 459,500 | — | — |
| 2003-02-14 | $40.80 | $65.30 | 575,800 | — | — |
| 2003-02-13 | $40.11 | $64.20 | 627,100 | — | — |
| 2003-02-12 | $39.94 | $63.92 | 477,700 | — | — |
| 2003-02-11 | $40.22 | $64.37 | 835,200 | — | — |
| 2003-02-10 | $40.48 | $64.79 | 525,000 | — | — |
| 2003-02-07 | $40.18 | $63.97 | 427,100 | — | — |
| 2003-02-06 | $40.75 | $64.88 | 620,600 | — | — |
| 2003-02-05 | $41.06 | $65.37 | 750,700 | — | — |
| 2003-02-04 | $40.94 | $65.18 | 564,600 | — | — |
| 2003-02-03 | $41.94 | $66.77 | 456,700 | — | — |
| 2003-01-31 | $41.42 | $65.95 | 554,400 | — | — |
| 2003-01-30 | $40.80 | $64.96 | 522,100 | — | — |
| 2003-01-29 | $42.13 | $67.08 | 410,100 | — | — |
| 2003-01-28 | $41.77 | $66.50 | 602,800 | — | — |
| 2003-01-27 | $40.87 | $65.07 | 597,900 | — | — |
| 2003-01-24 | $42.05 | $66.95 | 868,100 | — | — |
| 2003-01-23 | $42.47 | $67.62 | 539,100 | — | — |
| 2003-01-22 | $42.00 | $66.87 | 673,200 | — | — |
| 2003-01-21 | $42.52 | $67.70 | 601,600 | — | — |
| 2003-01-17 | $42.53 | $67.71 | 554,000 | — | — |
| 2003-01-16 | $42.19 | $67.17 | 707,000 | — | — |
| 2003-01-15 | $42.09 | $67.01 | 626,400 | — | — |
| 2003-01-14 | $43.00 | $68.46 | 281,600 | — | — |
| 2003-01-13 | $42.88 | $68.27 | 344,600 | — | — |
| 2003-01-10 | $42.70 | $67.98 | 447,200 | — | — |
| 2003-01-09 | $42.79 | $68.13 | 656,400 | — | — |
| 2003-01-08 | $42.03 | $66.92 | 950,200 | — | — |
| 2003-01-07 | $41.59 | $66.22 | 560,000 | — | — |
| 2003-01-06 | $41.39 | $65.90 | 684,000 | — | — |
| 2003-01-03 | $40.27 | $64.12 | 602,300 | — | — |
| 2003-01-02 | $40.64 | $64.70 | 794,400 | — | — |