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
- 1997-11-21 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 | $46.39 | $46.39 | 350,700 | — | — |
| 2003-12-30 | $46.78 | $46.78 | 300,600 | — | — |
| 2003-12-29 | $46.55 | $46.55 | 337,200 | — | — |
| 2003-12-26 | $45.68 | $45.68 | 35,850 | — | — |
| 2003-12-24 | $45.46 | $45.46 | 161,700 | — | — |
| 2003-12-23 | $45.47 | $45.47 | 215,250 | — | — |
| 2003-12-22 | $45.47 | $45.47 | 290,400 | — | — |
| 2003-12-19 | $44.83 | $44.83 | 447,600 | — | — |
| 2003-12-18 | $44.73 | $44.73 | 365,100 | — | — |
| 2003-12-17 | $44.33 | $44.33 | 253,200 | — | — |
| 2003-12-16 | $44.41 | $44.41 | 330,600 | — | — |
| 2003-12-15 | $44.20 | $44.20 | 520,200 | — | — |
| 2003-12-12 | $44.27 | $44.27 | 340,800 | — | — |
| 2003-12-11 | $44.53 | $44.53 | 546,600 | — | — |
| 2003-12-10 | $44.35 | $44.35 | 354,150 | — | — |
| 2003-12-09 | $44.50 | $44.50 | 303,750 | — | — |
| 2003-12-08 | $45.77 | $45.77 | 439,350 | — | — |
| 2003-12-05 | $45.21 | $45.21 | 327,150 | — | — |
| 2003-12-04 | $45.54 | $45.54 | 436,650 | — | — |
| 2003-12-03 | $45.70 | $45.70 | 604,200 | — | — |
| 2003-12-02 | $45.13 | $45.13 | 517,200 | — | — |
| 2003-12-01 | $44.65 | $44.65 | 277,200 | — | — |
| 2003-11-28 | $44.33 | $44.33 | 54,150 | — | — |
| 2003-11-26 | $43.99 | $43.99 | 336,000 | — | — |
| 2003-11-25 | $44.11 | $44.11 | 999,600 | — | — |
| 2003-11-24 | $43.74 | $43.74 | 486,600 | — | — |
| 2003-11-21 | $42.85 | $42.85 | 657,300 | — | — |
| 2003-11-20 | $42.27 | $42.27 | 816,750 | — | — |
| 2003-11-19 | $42.83 | $42.83 | 1,537,350 | — | — |
| 2003-11-18 | $44.13 | $44.13 | 548,850 | — | — |
| 2003-11-17 | $44.26 | $44.26 | 928,200 | — | — |
| 2003-11-14 | $45.63 | $45.63 | 487,950 | — | — |
| 2003-11-13 | $47.11 | $47.11 | 744,600 | — | — |
| 2003-11-12 | $47.37 | $47.37 | 195,450 | — | — |
| 2003-11-11 | $46.91 | $46.91 | 195,600 | — | — |
| 2003-11-10 | $47.30 | $47.30 | 295,650 | — | — |
| 2003-11-07 | $48.21 | $48.21 | 256,650 | — | — |
| 2003-11-06 | $48.23 | $48.23 | 261,600 | — | — |
| 2003-11-05 | $48.05 | $48.05 | 310,350 | — | — |
| 2003-11-04 | $48.33 | $48.33 | 518,250 | — | — |
| 2003-11-03 | $48.65 | $48.65 | 364,950 | — | — |
| 2003-10-31 | $48.33 | $48.33 | 394,050 | — | — |
| 2003-10-30 | $48.35 | $48.35 | 487,050 | — | — |
| 2003-10-29 | $48.41 | $48.41 | 539,550 | — | — |
| 2003-10-28 | $47.60 | $47.60 | 564,150 | — | — |
| 2003-10-27 | $46.53 | $46.53 | 347,100 | — | — |
| 2003-10-24 | $45.93 | $45.93 | 473,100 | — | — |
| 2003-10-23 | $46.43 | $46.43 | 1,023,000 | — | — |
| 2003-10-22 | $45.73 | $45.73 | 741,450 | — | — |
| 2003-10-21 | $47.34 | $47.34 | 921,750 | — | — |
| 2003-10-20 | $46.45 | $46.45 | 282,150 | — | — |
| 2003-10-17 | $46.42 | $46.42 | 326,250 | — | — |
| 2003-10-16 | $47.18 | $47.18 | 312,750 | — | — |
| 2003-10-15 | $47.20 | $47.20 | 641,850 | — | — |
| 2003-10-14 | $47.13 | $47.13 | 711,750 | — | — |
| 2003-10-13 | $45.81 | $45.81 | 469,350 | — | — |
| 2003-10-10 | $44.06 | $44.06 | 318,600 | — | — |
| 2003-10-09 | $44.31 | $44.31 | 327,450 | — | — |
| 2003-10-08 | $43.95 | $43.95 | 385,800 | — | — |
| 2003-10-07 | $44.13 | $44.13 | 396,300 | — | — |
| 2003-10-06 | $43.91 | $43.91 | 245,850 | — | — |
| 2003-10-03 | $43.90 | $43.90 | 485,700 | — | — |
| 2003-10-02 | $43.28 | $43.28 | 398,550 | — | — |
| 2003-10-01 | $42.83 | $42.83 | 774,000 | — | — |
| 2003-09-30 | $41.87 | $41.87 | 968,700 | — | — |
| 2003-09-29 | $42.77 | $42.77 | 550,650 | — | — |
| 2003-09-26 | $42.95 | $42.95 | 504,900 | — | — |
| 2003-09-25 | $44.31 | $44.31 | 448,500 | — | — |
| 2003-09-24 | $44.64 | $44.64 | 294,300 | — | — |
| 2003-09-23 | $45.07 | $45.07 | 292,950 | — | — |
| 2003-09-22 | $45.02 | $45.02 | 349,500 | — | — |
| 2003-09-19 | $45.77 | $45.77 | 138,300 | — | — |
| 2003-09-18 | $45.71 | $45.71 | 480,750 | — | — |
| 2003-09-17 | $45.03 | $45.03 | 364,200 | — | — |
| 2003-09-16 | $45.01 | $45.01 | 353,100 | — | — |
| 2003-09-15 | $44.63 | $44.63 | 340,950 | — | — |
| 2003-09-12 | $44.50 | $44.50 | 775,500 | — | — |
| 2003-09-11 | $44.37 | $44.37 | 327,600 | — | — |
| 2003-09-10 | $44.00 | $44.00 | 449,850 | — | — |
| 2003-09-09 | $44.71 | $44.71 | 186,300 | — | — |
| 2003-09-08 | $44.69 | $44.69 | 337,500 | — | — |
| 2003-09-05 | $44.03 | $44.03 | 593,400 | — | — |
| 2003-09-04 | $44.86 | $44.86 | 601,350 | — | — |
| 2003-09-03 | $45.90 | $45.90 | 346,950 | — | — |
| 2003-09-02 | $45.74 | $45.74 | 387,750 | — | — |
| 2003-08-29 | $45.20 | $45.20 | 132,600 | — | — |
| 2003-08-28 | $44.95 | $44.95 | 379,200 | — | — |
| 2003-08-27 | $44.60 | $44.60 | 329,100 | — | — |
| 2003-08-26 | $44.40 | $44.40 | 382,200 | — | — |
| 2003-08-25 | $44.41 | $44.41 | 390,300 | — | — |
| 2003-08-22 | $45.01 | $45.01 | 417,300 | — | — |
| 2003-08-21 | $45.53 | $45.53 | 659,400 | — | — |
| 2003-08-20 | $44.84 | $44.84 | 231,150 | — | — |
| 2003-08-19 | $44.73 | $44.73 | 567,600 | — | — |
| 2003-08-18 | $43.50 | $43.50 | 478,650 | — | — |
| 2003-08-15 | $43.25 | $43.25 | 237,300 | — | — |
| 2003-08-14 | $43.33 | $43.33 | 316,650 | — | — |
| 2003-08-13 | $43.37 | $43.37 | 328,500 | — | — |
| 2003-08-12 | $43.90 | $43.90 | 204,150 | — | — |
| 2003-08-11 | $43.28 | $43.28 | 210,450 | — | — |
| 2003-08-08 | $43.13 | $43.13 | 245,250 | — | — |
| 2003-08-07 | $42.74 | $42.74 | 398,100 | — | — |
| 2003-08-06 | $41.90 | $41.90 | 546,900 | — | — |
| 2003-08-05 | $42.15 | $42.15 | 443,700 | — | — |
| 2003-08-04 | $42.91 | $42.91 | 337,200 | — | — |
| 2003-08-01 | $42.84 | $42.84 | 347,100 | — | — |
| 2003-07-31 | $43.61 | $43.61 | 621,750 | — | — |
| 2003-07-30 | $43.27 | $43.27 | 369,000 | — | — |
| 2003-07-29 | $43.83 | $43.83 | 386,700 | — | — |
| 2003-07-28 | $44.59 | $44.59 | 479,400 | — | — |
| 2003-07-25 | $43.79 | $43.79 | 556,950 | — | — |
| 2003-07-24 | $43.50 | $43.50 | 550,050 | — | — |
| 2003-07-23 | $43.13 | $43.13 | 1,026,600 | — | — |
| 2003-07-22 | $43.87 | $43.87 | 685,500 | — | — |
| 2003-07-21 | $44.07 | $44.07 | 348,150 | — | — |
| 2003-07-18 | $45.08 | $45.08 | 463,050 | — | — |
| 2003-07-17 | $43.50 | $43.50 | 513,300 | — | — |
| 2003-07-16 | $44.75 | $44.75 | 303,450 | — | — |
| 2003-07-15 | $44.93 | $44.93 | 496,350 | — | — |
| 2003-07-14 | $45.21 | $45.21 | 659,850 | — | — |
| 2003-07-11 | $43.43 | $43.43 | 259,800 | — | — |
| 2003-07-10 | $43.28 | $43.28 | 392,100 | — | — |
| 2003-07-09 | $44.51 | $44.51 | 568,350 | — | — |
| 2003-07-08 | $44.20 | $44.20 | 756,300 | — | — |
| 2003-07-07 | $42.35 | $42.35 | 687,600 | — | — |
| 2003-07-03 | $40.88 | $40.88 | 307,950 | — | — |
| 2003-07-02 | $41.20 | $41.20 | 462,150 | — | — |
| 2003-07-01 | $40.33 | $40.33 | 1,363,950 | — | — |
| 2003-06-30 | $40.63 | $40.63 | 967,050 | — | — |
| 2003-06-27 | $41.34 | $41.34 | 506,550 | — | — |
| 2003-06-26 | $41.93 | $41.93 | 830,100 | — | — |
| 2003-06-25 | $41.32 | $41.32 | 432,900 | — | — |
| 2003-06-24 | $41.39 | $41.39 | 402,750 | — | — |
| 2003-06-23 | $40.59 | $40.59 | 587,550 | — | — |
| 2003-06-20 | $41.77 | $41.77 | 449,250 | — | — |
| 2003-06-19 | $41.60 | $41.60 | 1,354,950 | — | — |
| 2003-06-18 | $42.93 | $42.93 | 661,350 | — | — |
| 2003-06-17 | $43.21 | $43.21 | 388,200 | — | — |
| 2003-06-16 | $42.93 | $42.93 | 982,650 | — | — |
| 2003-06-13 | $41.73 | $41.73 | 828,300 | — | — |
| 2003-06-12 | $41.89 | $41.89 | 738,600 | — | — |
| 2003-06-11 | $41.39 | $41.39 | 689,250 | — | — |
| 2003-06-10 | $40.26 | $40.26 | 768,300 | — | — |
| 2003-06-09 | $39.57 | $39.57 | 949,650 | — | — |
| 2003-06-06 | $40.11 | $40.11 | 927,600 | — | — |
| 2003-06-05 | $39.63 | $39.63 | 693,750 | — | — |
| 2003-06-04 | $39.53 | $39.53 | 1,058,700 | — | — |
| 2003-06-03 | $38.35 | $38.35 | 830,550 | — | — |
| 2003-06-02 | $38.29 | $38.29 | 1,796,850 | — | — |
| 2003-05-30 | $36.67 | $36.67 | 1,099,200 | — | — |
| 2003-05-29 | $35.33 | $35.33 | 683,100 | — | — |
| 2003-05-28 | $34.86 | $34.86 | 671,550 | — | — |
| 2003-05-27 | $33.24 | $33.24 | 455,250 | — | — |
| 2003-05-23 | $32.92 | $32.92 | 282,750 | — | — |
| 2003-05-22 | $32.51 | $32.51 | 247,050 | — | — |
| 2003-05-21 | $32.22 | $32.22 | 264,600 | — | — |
| 2003-05-20 | $31.90 | $31.90 | 277,950 | — | — |
| 2003-05-19 | $32.03 | $32.03 | 671,100 | — | — |
| 2003-05-16 | $32.67 | $32.67 | 353,850 | — | — |
| 2003-05-15 | $32.43 | $32.43 | 619,800 | — | — |
| 2003-05-14 | $31.45 | $31.45 | 129,750 | — | — |
| 2003-05-13 | $31.57 | $31.57 | 138,600 | — | — |
| 2003-05-12 | $32.00 | $32.00 | 224,400 | — | — |
| 2003-05-09 | $31.37 | $31.37 | 325,950 | — | — |
| 2003-05-08 | $31.37 | $31.37 | 258,750 | — | — |
| 2003-05-07 | $31.77 | $31.77 | 582,750 | — | — |
| 2003-05-06 | $31.45 | $31.45 | 336,300 | — | — |
| 2003-05-05 | $31.21 | $31.21 | 280,500 | — | — |
| 2003-05-02 | $31.12 | $31.12 | 267,900 | — | — |
| 2003-05-01 | $30.55 | $30.55 | 292,200 | — | — |
| 2003-04-30 | $30.87 | $30.87 | 368,550 | — | — |
| 2003-04-29 | $30.57 | $30.57 | 464,700 | — | — |
| 2003-04-28 | $30.29 | $30.29 | 362,100 | — | — |
| 2003-04-25 | $29.77 | $29.77 | 291,000 | — | — |
| 2003-04-24 | $30.35 | $30.35 | 506,250 | — | — |
| 2003-04-23 | $31.10 | $31.10 | 913,950 | — | — |
| 2003-04-22 | $31.49 | $31.49 | 604,500 | — | — |
| 2003-04-21 | $30.43 | $30.43 | 193,950 | — | — |
| 2003-04-17 | $30.67 | $30.67 | 467,250 | — | — |
| 2003-04-16 | $30.80 | $30.80 | 339,300 | — | — |
| 2003-04-15 | $30.73 | $30.73 | 508,200 | — | — |
| 2003-04-14 | $30.13 | $30.13 | 361,200 | — | — |
| 2003-04-11 | $29.58 | $29.58 | 254,550 | — | — |
| 2003-04-10 | $29.88 | $29.88 | 423,600 | — | — |
| 2003-04-09 | $30.00 | $30.00 | 422,550 | — | — |
| 2003-04-08 | $30.04 | $30.04 | 198,600 | — | — |
| 2003-04-07 | $30.41 | $30.41 | 595,350 | — | — |
| 2003-04-04 | $30.12 | $30.12 | 362,700 | — | — |
| 2003-04-03 | $30.34 | $30.34 | 833,250 | — | — |
| 2003-04-02 | $30.23 | $30.23 | 999,900 | — | — |
| 2003-04-01 | $28.30 | $28.30 | 434,250 | — | — |
| 2003-03-31 | $27.71 | $27.71 | 481,800 | — | — |
| 2003-03-28 | $28.33 | $28.33 | 220,500 | — | — |
| 2003-03-27 | $28.68 | $28.68 | 367,050 | — | — |
| 2003-03-26 | $29.03 | $29.03 | 528,300 | — | — |
| 2003-03-25 | $28.69 | $28.69 | 351,150 | — | — |
| 2003-03-24 | $28.27 | $28.27 | 478,050 | — | — |
| 2003-03-21 | $29.59 | $29.59 | 919,200 | — | — |
| 2003-03-20 | $28.93 | $28.93 | 613,950 | — | — |
| 2003-03-19 | $28.29 | $28.29 | 733,800 | — | — |
| 2003-03-18 | $28.43 | $28.43 | 1,250,550 | — | — |
| 2003-03-17 | $27.63 | $27.63 | 624,750 | — | — |
| 2003-03-14 | $26.50 | $26.50 | 815,250 | — | — |
| 2003-03-13 | $26.65 | $26.65 | 914,700 | — | — |
| 2003-03-12 | $24.67 | $24.67 | 731,700 | — | — |
| 2003-03-11 | $24.94 | $24.94 | 990,300 | — | — |
| 2003-03-10 | $25.78 | $25.78 | 664,350 | — | — |
| 2003-03-07 | $26.93 | $26.93 | 645,450 | — | — |
| 2003-03-06 | $26.86 | $26.86 | 500,400 | — | — |
| 2003-03-05 | $27.25 | $27.25 | 776,400 | — | — |
| 2003-03-04 | $27.50 | $27.50 | 402,600 | — | — |
| 2003-03-03 | $27.97 | $27.97 | 535,950 | — | — |
| 2003-02-28 | $28.27 | $28.27 | 752,700 | — | — |
| 2003-02-27 | $28.35 | $28.35 | 917,100 | — | — |
| 2003-02-26 | $28.52 | $28.52 | 404,100 | — | — |
| 2003-02-25 | $29.03 | $29.03 | 713,250 | — | — |
| 2003-02-24 | $29.07 | $29.07 | 526,350 | — | — |
| 2003-02-21 | $29.17 | $29.17 | 1,523,400 | — | — |
| 2003-02-20 | $29.17 | $29.17 | 1,542,300 | — | — |
| 2003-02-19 | $29.39 | $29.39 | 3,563,250 | — | — |
| 2003-02-18 | $30.47 | $30.47 | 240,750 | — | — |
| 2003-02-14 | $29.75 | $29.75 | 477,150 | — | — |
| 2003-02-13 | $29.60 | $29.60 | 258,000 | — | — |
| 2003-02-12 | $29.63 | $29.63 | 359,250 | — | — |
| 2003-02-11 | $29.97 | $29.97 | 504,900 | — | — |
| 2003-02-10 | $29.93 | $29.93 | 354,000 | — | — |
| 2003-02-07 | $29.23 | $29.23 | 305,700 | — | — |
| 2003-02-06 | $29.95 | $29.95 | 214,650 | — | — |
| 2003-02-05 | $30.55 | $30.55 | 231,300 | — | — |
| 2003-02-04 | $30.40 | $30.40 | 413,250 | — | — |
| 2003-02-03 | $31.53 | $31.53 | 322,050 | — | — |
| 2003-01-31 | $30.96 | $30.96 | 637,500 | — | — |
| 2003-01-30 | $30.55 | $30.55 | 447,300 | — | — |
| 2003-01-29 | $31.00 | $31.00 | 957,300 | — | — |
| 2003-01-28 | $31.87 | $31.87 | 405,000 | — | — |
| 2003-01-27 | $31.66 | $31.66 | 670,500 | — | — |
| 2003-01-24 | $32.19 | $32.19 | 482,850 | — | — |
| 2003-01-23 | $33.47 | $33.47 | 493,800 | — | — |
| 2003-01-22 | $33.81 | $33.81 | 342,000 | — | — |
| 2003-01-21 | $34.77 | $34.77 | 230,250 | — | — |
| 2003-01-17 | $35.57 | $35.57 | 356,400 | — | — |
| 2003-01-16 | $36.29 | $36.29 | 226,950 | — | — |
| 2003-01-15 | $36.00 | $36.00 | 211,650 | — | — |
| 2003-01-14 | $36.33 | $36.33 | 328,200 | — | — |
| 2003-01-13 | $36.85 | $36.85 | 205,500 | — | — |
| 2003-01-10 | $36.63 | $36.63 | 436,350 | — | — |
| 2003-01-09 | $36.42 | $36.42 | 273,900 | — | — |
| 2003-01-08 | $35.67 | $35.67 | 193,950 | — | — |
| 2003-01-07 | $36.11 | $36.11 | 574,500 | — | — |
| 2003-01-06 | $35.57 | $35.57 | 728,100 | — | — |
| 2003-01-03 | $34.23 | $34.23 | 321,450 | — | — |
| 2003-01-02 | $35.00 | $35.00 | 252,150 | — | — |