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
- 1992-02-11 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 | $54.88 | $54.88 | 1,219 | — | — |
| 2003-12-30 | $53.28 | $53.28 | 513 | — | — |
| 2003-12-29 | $54.40 | $54.40 | 831 | — | — |
| 2003-12-26 | $55.20 | $55.20 | 219 | — | — |
| 2003-12-24 | $54.40 | $54.40 | 13 | — | — |
| 2003-12-23 | $54.40 | $54.40 | 875 | — | — |
| 2003-12-22 | $54.40 | $54.40 | 1,306 | — | — |
| 2003-12-19 | $53.44 | $53.44 | 1,188 | — | — |
| 2003-12-18 | $51.20 | $51.20 | 2,325 | — | — |
| 2003-12-17 | $48.80 | $48.80 | 169 | — | — |
| 2003-12-16 | $50.40 | $50.40 | 1,544 | — | — |
| 2003-12-15 | $52.00 | $52.00 | 14,600 | — | — |
| 2003-12-12 | $52.00 | $52.00 | 3,531 | — | — |
| 2003-12-11 | $49.92 | $49.92 | 1,000 | — | — |
| 2003-12-10 | $50.40 | $50.40 | 1,350 | — | — |
| 2003-12-09 | $48.00 | $48.00 | 3,988 | — | — |
| 2003-12-08 | $47.20 | $47.20 | 1,950 | — | — |
| 2003-12-05 | $43.52 | $43.52 | 375 | — | — |
| 2003-12-04 | $44.48 | $44.48 | 988 | — | — |
| 2003-12-03 | $44.00 | $44.00 | 3,225 | — | — |
| 2003-12-02 | $41.92 | $41.92 | 75 | — | — |
| 2003-12-01 | $44.00 | $44.00 | 706 | — | — |
| 2003-11-28 | $44.64 | $44.64 | 125 | — | — |
| 2003-11-26 | $44.00 | $44.00 | 1,319 | — | — |
| 2003-11-25 | $40.00 | $40.00 | 506 | — | — |
| 2003-11-24 | $39.20 | $39.20 | 850 | — | — |
| 2003-11-21 | $39.20 | $39.20 | 419 | — | — |
| 2003-11-20 | $40.64 | $40.64 | 6 | — | — |
| 2003-11-19 | $39.20 | $39.20 | 394 | — | — |
| 2003-11-18 | $40.48 | $40.48 | 500 | — | — |
| 2003-11-17 | $41.60 | $41.60 | 138 | — | — |
| 2003-11-14 | $42.24 | $42.24 | 250 | — | — |
| 2003-11-13 | $44.16 | $44.16 | 175 | — | — |
| 2003-11-12 | $45.60 | $45.60 | 625 | — | — |
| 2003-11-11 | $45.60 | $45.60 | 5,313 | — | — |
| 2003-11-10 | $42.88 | $42.88 | 344 | — | — |
| 2003-11-07 | $44.48 | $44.48 | 569 | — | — |
| 2003-11-06 | $43.68 | $43.68 | 413 | — | — |
| 2003-11-05 | $43.68 | $43.68 | 338 | — | — |
| 2003-11-04 | $43.68 | $43.68 | 119 | — | — |
| 2003-11-03 | $45.28 | $45.28 | 1,825 | — | — |
| 2003-10-31 | $46.40 | $46.40 | 1,594 | — | — |
| 2003-10-30 | $48.64 | $48.64 | 381 | — | — |
| 2003-10-29 | $48.48 | $48.48 | 138 | — | — |
| 2003-10-28 | $48.64 | $48.64 | 181 | — | — |
| 2003-10-27 | $49.92 | $49.92 | 619 | — | — |
| 2003-10-24 | $50.56 | $50.56 | 1,638 | — | — |
| 2003-10-23 | $51.20 | $51.20 | 475 | — | — |
| 2003-10-22 | $51.20 | $51.20 | 188 | — | — |
| 2003-10-21 | $51.84 | $51.84 | 1,563 | — | — |
| 2003-10-20 | $49.92 | $49.92 | 469 | — | — |
| 2003-10-17 | $48.80 | $48.80 | 2,719 | — | — |
| 2003-10-16 | $49.60 | $49.60 | 113 | — | — |
| 2003-10-15 | $53.12 | $53.12 | 256 | — | — |
| 2003-10-14 | $51.36 | $51.36 | 638 | — | — |
| 2003-10-13 | $51.20 | $51.20 | 163 | — | — |
| 2003-10-10 | $50.40 | $50.40 | 188 | — | — |
| 2003-10-09 | $51.04 | $51.04 | 388 | — | — |
| 2003-10-08 | $53.28 | $53.28 | 763 | — | — |
| 2003-10-07 | $54.40 | $54.40 | 681 | — | — |
| 2003-10-06 | $55.20 | $55.20 | 125 | — | — |
| 2003-10-03 | $55.20 | $55.20 | 1,106 | — | — |
| 2003-10-02 | $50.88 | $50.88 | 213 | — | — |
| 2003-10-01 | $51.36 | $51.36 | 2,644 | — | — |
| 2003-09-30 | $50.88 | $50.88 | 1,744 | — | — |
| 2003-09-29 | $47.36 | $47.36 | 650 | — | — |
| 2003-09-26 | $44.96 | $44.96 | 1,244 | — | — |
| 2003-09-25 | $46.56 | $46.56 | 331 | — | — |
| 2003-09-24 | $47.52 | $47.52 | 550 | — | — |
| 2003-09-23 | $47.04 | $47.04 | 1,931 | — | — |
| 2003-09-22 | $44.00 | $44.00 | 400 | — | — |
| 2003-09-19 | $46.24 | $46.24 | 1,013 | — | — |
| 2003-09-18 | $43.04 | $43.04 | 3,194 | — | — |
| 2003-09-17 | $45.60 | $45.60 | 325 | — | — |
| 2003-09-16 | $47.52 | $47.52 | 113 | — | — |
| 2003-09-15 | $48.80 | $48.80 | 663 | — | — |
| 2003-09-12 | $48.80 | $48.80 | 1,044 | — | — |
| 2003-09-11 | $47.84 | $47.84 | 656 | — | — |
| 2003-09-10 | $48.00 | $48.00 | 656 | — | — |
| 2003-09-09 | $48.64 | $48.64 | 1,138 | — | — |
| 2003-09-08 | $48.32 | $48.32 | 1,056 | — | — |
| 2003-09-05 | $50.08 | $50.08 | 2,006 | — | — |
| 2003-09-04 | $48.64 | $48.64 | 863 | — | — |
| 2003-09-03 | $47.04 | $47.04 | 956 | — | — |
| 2003-09-02 | $45.92 | $45.92 | 463 | — | — |
| 2003-08-29 | $46.72 | $46.72 | 1,694 | — | — |
| 2003-08-28 | $45.92 | $45.92 | 50 | — | — |
| 2003-08-27 | $47.36 | $47.36 | 113 | — | — |
| 2003-08-26 | $48.96 | $48.96 | 3,381 | — | — |
| 2003-08-25 | $48.00 | $48.00 | 550 | — | — |
| 2003-08-22 | $48.00 | $48.00 | 881 | — | — |
| 2003-08-21 | $46.40 | $46.40 | 2,250 | — | — |
| 2003-08-20 | $51.84 | $51.84 | 2,863 | — | — |
| 2003-08-19 | $54.24 | $54.24 | 8,419 | — | — |
| 2003-08-18 | $52.48 | $52.48 | 10,906 | — | — |
| 2003-08-15 | $49.44 | $49.44 | 3,000 | — | — |
| 2003-08-14 | $43.20 | $43.20 | 1,244 | — | — |
| 2003-08-13 | $42.72 | $42.72 | 525 | — | — |
| 2003-08-12 | $44.00 | $44.00 | 156 | — | — |
| 2003-08-11 | $41.76 | $41.76 | 513 | — | — |
| 2003-08-08 | $44.00 | $44.00 | 263 | — | — |
| 2003-08-07 | $42.56 | $42.56 | 75 | — | — |
| 2003-08-06 | $44.00 | $44.00 | 1,363 | — | — |
| 2003-08-05 | $43.20 | $43.20 | 163 | — | — |
| 2003-08-04 | $43.36 | $43.36 | 1,000 | — | — |
| 2003-08-01 | $44.00 | $44.00 | 1,000 | — | — |
| 2003-07-31 | $44.80 | $44.80 | 1,900 | — | — |
| 2003-07-30 | $44.32 | $44.32 | 1,050 | — | — |
| 2003-07-29 | $43.36 | $43.36 | 3,388 | — | — |
| 2003-07-28 | $41.60 | $41.60 | 775 | — | — |
| 2003-07-25 | $42.40 | $42.40 | 200 | — | — |
| 2003-07-24 | $41.76 | $41.76 | 1,919 | — | — |
| 2003-07-23 | $42.56 | $42.56 | 825 | — | — |
| 2003-07-22 | $41.92 | $41.92 | 738 | — | — |
| 2003-07-21 | $43.20 | $43.20 | 644 | — | — |
| 2003-07-18 | $42.40 | $42.40 | 1,150 | — | — |
| 2003-07-17 | $41.92 | $41.92 | 4,038 | — | — |
| 2003-07-16 | $39.20 | $39.20 | 3,519 | — | — |
| 2003-07-15 | $36.00 | $36.00 | 1,338 | — | — |
| 2003-07-14 | $36.00 | $36.00 | 313 | — | — |
| 2003-07-11 | $37.28 | $37.28 | 0 | — | — |
| 2003-07-10 | $37.28 | $37.28 | 3,119 | — | — |
| 2003-07-09 | $37.60 | $37.60 | 1,900 | — | — |
| 2003-07-08 | $38.24 | $38.24 | 1,019 | — | — |
| 2003-07-07 | $38.08 | $38.08 | 794 | — | — |
| 2003-07-03 | $36.00 | $36.00 | 1,119 | — | — |
| 2003-07-02 | $36.00 | $36.00 | 519 | — | — |
| 2003-07-01 | $39.20 | $39.20 | 788 | — | — |
| 2003-06-30 | $40.80 | $40.80 | 425 | — | — |
| 2003-06-27 | $41.44 | $41.44 | 1,075 | — | — |
| 2003-06-26 | $41.28 | $41.28 | 850 | — | — |
| 2003-06-25 | $36.64 | $36.64 | 1,394 | — | — |
| 2003-06-24 | $37.60 | $37.60 | 2,575 | — | — |
| 2003-06-23 | $35.20 | $35.20 | 1,875 | — | — |
| 2003-06-20 | $36.80 | $36.80 | 1,294 | — | — |
| 2003-06-19 | $35.52 | $35.52 | 194 | — | — |
| 2003-06-18 | $35.20 | $35.20 | 1,669 | — | — |
| 2003-06-17 | $33.76 | $33.76 | 1,231 | — | — |
| 2003-06-16 | $35.52 | $35.52 | 1,231 | — | — |
| 2003-06-13 | $38.40 | $38.40 | 1,388 | — | — |
| 2003-06-12 | $39.68 | $39.68 | 2,313 | — | — |
| 2003-06-11 | $35.84 | $35.84 | 1,013 | — | — |
| 2003-06-10 | $37.12 | $37.12 | 881 | — | — |
| 2003-06-09 | $35.52 | $35.52 | 675 | — | — |
| 2003-06-06 | $35.20 | $35.20 | 513 | — | — |
| 2003-06-05 | $33.60 | $33.60 | 381 | — | — |
| 2003-06-04 | $32.00 | $32.00 | 163 | — | — |
| 2003-06-03 | $32.80 | $32.80 | 406 | — | — |
| 2003-06-02 | $33.44 | $33.44 | 363 | — | — |
| 2003-05-30 | $34.88 | $34.88 | 856 | — | — |
| 2003-05-29 | $37.60 | $37.60 | 331 | — | — |
| 2003-05-28 | $37.60 | $37.60 | 163 | — | — |
| 2003-05-27 | $36.80 | $36.80 | 706 | — | — |
| 2003-05-23 | $36.48 | $36.48 | 2,588 | — | — |
| 2003-05-22 | $36.48 | $36.48 | 1,650 | — | — |
| 2003-05-21 | $35.68 | $35.68 | 11,888 | — | — |
| 2003-05-20 | $32.00 | $32.00 | 894 | — | — |
| 2003-05-19 | $30.40 | $30.40 | 1,469 | — | — |
| 2003-05-16 | $31.84 | $31.84 | 644 | — | — |
| 2003-05-15 | $32.00 | $32.00 | 544 | — | — |
| 2003-05-14 | $31.84 | $31.84 | 2,131 | — | — |
| 2003-05-13 | $28.80 | $28.80 | 719 | — | — |
| 2003-05-12 | $29.44 | $29.44 | 6 | — | — |
| 2003-05-09 | $30.88 | $30.88 | 156 | — | — |
| 2003-05-08 | $29.44 | $29.44 | 263 | — | — |
| 2003-05-07 | $31.04 | $31.04 | 244 | — | — |
| 2003-05-06 | $30.40 | $30.40 | 131 | — | — |
| 2003-05-05 | $32.80 | $32.80 | 794 | — | — |
| 2003-05-02 | $31.84 | $31.84 | 394 | — | — |
| 2003-05-01 | $32.32 | $32.32 | 38 | — | — |
| 2003-04-30 | $32.00 | $32.00 | 619 | — | — |
| 2003-04-29 | $31.20 | $31.20 | 619 | — | — |
| 2003-04-28 | $31.20 | $31.20 | 2,019 | — | — |
| 2003-04-25 | $37.28 | $37.28 | 238 | — | — |
| 2003-04-24 | $36.80 | $36.80 | 181 | — | — |
| 2003-04-23 | $37.60 | $37.60 | 81 | — | — |
| 2003-04-22 | $38.24 | $38.24 | 2,025 | — | — |
| 2003-04-21 | $37.60 | $37.60 | 1,513 | — | — |
| 2003-04-17 | $36.80 | $36.80 | 200 | — | — |
| 2003-04-16 | $36.80 | $36.80 | 938 | — | — |
| 2003-04-15 | $40.00 | $40.00 | 25 | — | — |
| 2003-04-14 | $40.00 | $40.00 | 1,006 | — | — |
| 2003-04-11 | $44.00 | $44.00 | 163 | — | — |
| 2003-04-10 | $44.64 | $44.64 | 194 | — | — |
| 2003-04-09 | $43.36 | $43.36 | 625 | — | — |
| 2003-04-08 | $42.40 | $42.40 | 1,225 | — | — |
| 2003-04-07 | $41.12 | $41.12 | 494 | — | — |
| 2003-04-04 | $43.68 | $43.68 | 63 | — | — |
| 2003-04-03 | $40.00 | $40.00 | 88 | — | — |
| 2003-04-02 | $41.12 | $41.12 | 1,106 | — | — |
| 2003-04-01 | $40.80 | $40.80 | 975 | — | — |
| 2003-03-31 | $43.84 | $43.84 | 744 | — | — |
| 2003-03-28 | $43.20 | $43.20 | 106 | — | — |
| 2003-03-27 | $44.64 | $44.64 | 613 | — | — |
| 2003-03-26 | $41.60 | $41.60 | 1,869 | — | — |
| 2003-03-25 | $39.84 | $39.84 | 1,013 | — | — |
| 2003-03-24 | $38.40 | $38.40 | 469 | — | — |
| 2003-03-21 | $39.04 | $39.04 | 581 | — | — |
| 2003-03-20 | $38.72 | $38.72 | 363 | — | — |
| 2003-03-19 | $38.72 | $38.72 | 681 | — | — |
| 2003-03-18 | $39.20 | $39.20 | 506 | — | — |
| 2003-03-17 | $35.20 | $35.20 | 738 | — | — |
| 2003-03-14 | $39.36 | $39.36 | 1,013 | — | — |
| 2003-03-13 | $40.80 | $40.80 | 525 | — | — |
| 2003-03-12 | $41.60 | $41.60 | 719 | — | — |
| 2003-03-11 | $43.84 | $43.84 | 1,300 | — | — |
| 2003-03-10 | $39.84 | $39.84 | 219 | — | — |
| 2003-03-07 | $41.60 | $41.60 | 1,300 | — | — |
| 2003-03-06 | $39.04 | $39.04 | 494 | — | — |
| 2003-03-05 | $39.04 | $39.04 | 569 | — | — |
| 2003-03-04 | $39.04 | $39.04 | 1,000 | — | — |
| 2003-03-03 | $39.04 | $39.04 | 2,575 | — | — |
| 2003-02-28 | $36.48 | $36.48 | 1,756 | — | — |
| 2003-02-27 | $32.00 | $32.00 | 381 | — | — |
| 2003-02-26 | $32.96 | $32.96 | 294 | — | — |
| 2003-02-25 | $30.24 | $30.24 | 819 | — | — |
| 2003-02-24 | $32.64 | $32.64 | 1,038 | — | — |
| 2003-02-21 | $31.84 | $31.84 | 2,281 | — | — |
| 2003-02-20 | $30.24 | $30.24 | 400 | — | — |
| 2003-02-19 | $29.44 | $29.44 | 1,563 | — | — |
| 2003-02-18 | $28.16 | $28.16 | 1,031 | — | — |
| 2003-02-14 | $23.84 | $23.84 | 1,494 | — | — |
| 2003-02-13 | $18.24 | $18.24 | 400 | — | — |
| 2003-02-12 | $20.00 | $20.00 | 238 | — | — |
| 2003-02-11 | $18.72 | $18.72 | 156 | — | — |
| 2003-02-10 | $19.04 | $19.04 | 25 | — | — |
| 2003-02-07 | $19.20 | $19.20 | 656 | — | — |
| 2003-02-06 | $19.20 | $19.20 | 63 | — | — |
| 2003-02-05 | $19.20 | $19.20 | 131 | — | — |
| 2003-02-04 | $19.20 | $19.20 | 413 | — | — |
| 2003-02-03 | $19.68 | $19.68 | 631 | — | — |
| 2003-01-31 | $17.60 | $17.60 | 763 | — | — |
| 2003-01-30 | $16.00 | $16.00 | 513 | — | — |
| 2003-01-29 | $16.32 | $16.32 | 375 | — | — |
| 2003-01-28 | $18.40 | $18.40 | 419 | — | — |
| 2003-01-27 | $19.68 | $19.68 | 1,025 | — | — |
| 2003-01-24 | $20.64 | $20.64 | 288 | — | — |
| 2003-01-23 | $20.80 | $20.80 | 81 | — | — |
| 2003-01-22 | $21.28 | $21.28 | 0 | — | — |
| 2003-01-21 | $21.28 | $21.28 | 231 | — | — |
| 2003-01-17 | $20.80 | $20.80 | 6 | — | — |
| 2003-01-16 | $20.48 | $20.48 | 56 | — | — |
| 2003-01-15 | $20.32 | $20.32 | 300 | — | — |
| 2003-01-14 | $20.64 | $20.64 | 338 | — | — |
| 2003-01-13 | $16.32 | $16.32 | 206 | — | — |
| 2003-01-10 | $17.76 | $17.76 | 38 | — | — |
| 2003-01-09 | $17.92 | $17.92 | 6 | — | — |
| 2003-01-08 | $16.96 | $16.96 | 0 | — | — |
| 2003-01-07 | $16.96 | $16.96 | 75 | — | — |
| 2003-01-06 | $16.32 | $16.32 | 88 | — | — |
| 2003-01-03 | $15.36 | $15.36 | 44 | — | — |
| 2003-01-02 | $14.56 | $14.56 | 750 | — | — |