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
- 1997-05-28 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 | $57.90 | $78.18 | 100,900 | — | — |
| 2003-12-30 | $58.90 | $79.53 | 78,700 | — | — |
| 2003-12-29 | $58.85 | $78.68 | 70,800 | — | — |
| 2003-12-26 | $58.25 | $77.88 | 26,200 | — | — |
| 2003-12-24 | $58.45 | $78.15 | 21,400 | — | — |
| 2003-12-23 | $58.37 | $78.04 | 87,400 | — | — |
| 2003-12-22 | $57.88 | $77.39 | 60,800 | — | — |
| 2003-12-19 | $58.00 | $77.55 | 148,900 | — | — |
| 2003-12-18 | $55.90 | $74.74 | 101,100 | — | — |
| 2003-12-17 | $56.23 | $75.18 | 76,900 | — | — |
| 2003-12-16 | $56.50 | $75.54 | 107,800 | — | — |
| 2003-12-15 | $56.45 | $75.47 | 167,000 | — | — |
| 2003-12-12 | $57.85 | $77.35 | 84,200 | — | — |
| 2003-12-11 | $57.30 | $76.61 | 102,500 | — | — |
| 2003-12-10 | $56.67 | $75.77 | 141,400 | — | — |
| 2003-12-09 | $56.65 | $75.74 | 72,600 | — | — |
| 2003-12-08 | $57.09 | $76.33 | 74,700 | — | — |
| 2003-12-05 | $55.96 | $74.82 | 48,500 | — | — |
| 2003-12-04 | $56.40 | $75.41 | 58,400 | — | — |
| 2003-12-03 | $57.12 | $76.37 | 77,500 | — | — |
| 2003-12-02 | $57.09 | $76.33 | 76,300 | — | — |
| 2003-12-01 | $57.08 | $76.32 | 57,800 | — | — |
| 2003-11-28 | $56.10 | $75.01 | 23,000 | — | — |
| 2003-11-26 | $55.86 | $74.69 | 54,900 | — | — |
| 2003-11-25 | $55.88 | $74.71 | 78,400 | — | — |
| 2003-11-24 | $55.45 | $74.14 | 68,100 | — | — |
| 2003-11-21 | $54.80 | $73.27 | 81,600 | — | — |
| 2003-11-20 | $55.10 | $73.67 | 114,600 | — | — |
| 2003-11-19 | $56.15 | $75.07 | 71,900 | — | — |
| 2003-11-18 | $56.10 | $75.01 | 127,700 | — | — |
| 2003-11-17 | $56.00 | $74.87 | 177,900 | — | — |
| 2003-11-14 | $56.22 | $75.17 | 74,000 | — | — |
| 2003-11-13 | $56.43 | $75.45 | 79,800 | — | — |
| 2003-11-12 | $55.98 | $74.85 | 81,200 | — | — |
| 2003-11-11 | $54.98 | $73.51 | 73,500 | — | — |
| 2003-11-10 | $55.40 | $74.07 | 87,800 | — | — |
| 2003-11-07 | $56.10 | $75.01 | 218,800 | — | — |
| 2003-11-06 | $54.30 | $72.60 | 139,300 | — | — |
| 2003-11-05 | $53.78 | $71.90 | 67,300 | — | — |
| 2003-11-04 | $52.79 | $70.58 | 77,500 | — | — |
| 2003-11-03 | $52.47 | $70.15 | 104,300 | — | — |
| 2003-10-31 | $51.00 | $68.19 | 165,300 | — | — |
| 2003-10-30 | $51.25 | $68.52 | 144,000 | — | — |
| 2003-10-29 | $51.70 | $69.12 | 39,200 | — | — |
| 2003-10-28 | $51.36 | $68.67 | 131,600 | — | — |
| 2003-10-27 | $50.92 | $68.08 | 77,500 | — | — |
| 2003-10-24 | $50.05 | $66.92 | 54,700 | — | — |
| 2003-10-23 | $50.34 | $67.31 | 80,800 | — | — |
| 2003-10-22 | $50.30 | $67.25 | 54,000 | — | — |
| 2003-10-21 | $51.11 | $68.34 | 83,300 | — | — |
| 2003-10-20 | $50.52 | $67.55 | 72,300 | — | — |
| 2003-10-17 | $50.40 | $67.39 | 71,900 | — | — |
| 2003-10-16 | $51.25 | $68.52 | 76,200 | — | — |
| 2003-10-15 | $50.25 | $67.19 | 110,000 | — | — |
| 2003-10-14 | $50.55 | $67.59 | 53,000 | — | — |
| 2003-10-13 | $50.35 | $67.32 | 61,300 | — | — |
| 2003-10-10 | $50.00 | $66.85 | 72,200 | — | — |
| 2003-10-09 | $50.60 | $67.65 | 111,400 | — | — |
| 2003-10-08 | $50.14 | $67.04 | 100,400 | — | — |
| 2003-10-07 | $50.19 | $67.11 | 111,100 | — | — |
| 2003-10-06 | $50.11 | $67.00 | 86,000 | — | — |
| 2003-10-03 | $50.20 | $67.12 | 166,100 | — | — |
| 2003-10-02 | $49.50 | $66.18 | 77,100 | — | — |
| 2003-10-01 | $48.90 | $65.38 | 135,300 | — | — |
| 2003-09-30 | $48.03 | $64.22 | 191,100 | — | — |
| 2003-09-29 | $48.00 | $64.18 | 98,100 | — | — |
| 2003-09-26 | $48.00 | $63.43 | 145,600 | — | — |
| 2003-09-25 | $47.77 | $63.12 | 160,000 | — | — |
| 2003-09-24 | $47.65 | $62.97 | 59,200 | — | — |
| 2003-09-23 | $47.65 | $62.97 | 96,100 | — | — |
| 2003-09-22 | $47.60 | $62.90 | 75,300 | — | — |
| 2003-09-19 | $47.22 | $62.40 | 61,100 | — | — |
| 2003-09-18 | $46.90 | $61.97 | 47,700 | — | — |
| 2003-09-17 | $46.87 | $61.94 | 65,200 | — | — |
| 2003-09-16 | $47.15 | $62.31 | 151,300 | — | — |
| 2003-09-15 | $46.98 | $62.08 | 103,900 | — | — |
| 2003-09-12 | $47.01 | $62.12 | 308,200 | — | — |
| 2003-09-11 | $47.39 | $62.62 | 70,500 | — | — |
| 2003-09-10 | $47.20 | $62.37 | 129,800 | — | — |
| 2003-09-09 | $47.70 | $63.03 | 45,700 | — | — |
| 2003-09-08 | $47.53 | $62.81 | 70,000 | — | — |
| 2003-09-05 | $47.50 | $62.77 | 99,200 | — | — |
| 2003-09-04 | $47.87 | $63.26 | 130,900 | — | — |
| 2003-09-03 | $47.80 | $63.16 | 117,800 | — | — |
| 2003-09-02 | $47.95 | $63.36 | 114,200 | — | — |
| 2003-08-29 | $46.75 | $61.78 | 49,000 | — | — |
| 2003-08-28 | $46.13 | $60.96 | 73,000 | — | — |
| 2003-08-27 | $46.75 | $61.78 | 45,800 | — | — |
| 2003-08-26 | $46.56 | $61.53 | 52,900 | — | — |
| 2003-08-25 | $45.94 | $60.71 | 36,700 | — | — |
| 2003-08-22 | $46.22 | $61.08 | 73,000 | — | — |
| 2003-08-21 | $47.07 | $62.20 | 84,300 | — | — |
| 2003-08-20 | $46.77 | $61.80 | 77,300 | — | — |
| 2003-08-19 | $46.77 | $61.80 | 149,200 | — | — |
| 2003-08-18 | $46.49 | $61.43 | 74,800 | — | — |
| 2003-08-15 | $45.85 | $60.59 | 27,700 | — | — |
| 2003-08-14 | $46.14 | $60.97 | 67,300 | — | — |
| 2003-08-13 | $45.91 | $60.67 | 134,000 | — | — |
| 2003-08-12 | $46.91 | $61.99 | 116,800 | — | — |
| 2003-08-11 | $45.85 | $60.59 | 74,700 | — | — |
| 2003-08-08 | $46.10 | $60.92 | 87,300 | — | — |
| 2003-08-07 | $45.52 | $60.15 | 120,100 | — | — |
| 2003-08-06 | $44.80 | $59.20 | 101,600 | — | — |
| 2003-08-05 | $44.45 | $58.74 | 72,200 | — | — |
| 2003-08-04 | $45.00 | $59.46 | 54,400 | — | — |
| 2003-08-01 | $45.21 | $59.74 | 76,800 | — | — |
| 2003-07-31 | $45.75 | $60.46 | 135,800 | — | — |
| 2003-07-30 | $45.80 | $60.52 | 119,300 | — | — |
| 2003-07-29 | $45.95 | $60.72 | 110,500 | — | — |
| 2003-07-28 | $45.97 | $60.75 | 195,200 | — | — |
| 2003-07-25 | $45.48 | $60.10 | 52,300 | — | — |
| 2003-07-24 | $45.30 | $59.86 | 95,100 | — | — |
| 2003-07-23 | $44.78 | $59.17 | 60,400 | — | — |
| 2003-07-22 | $44.92 | $59.36 | 83,200 | — | — |
| 2003-07-21 | $44.67 | $59.03 | 68,500 | — | — |
| 2003-07-18 | $44.88 | $59.31 | 99,000 | — | — |
| 2003-07-17 | $45.00 | $59.46 | 145,400 | — | — |
| 2003-07-16 | $46.29 | $61.17 | 92,400 | — | — |
| 2003-07-15 | $46.33 | $61.22 | 50,600 | — | — |
| 2003-07-14 | $45.97 | $60.75 | 50,700 | — | — |
| 2003-07-11 | $45.61 | $60.27 | 63,000 | — | — |
| 2003-07-10 | $45.30 | $59.86 | 110,400 | — | — |
| 2003-07-09 | $46.50 | $61.45 | 100,900 | — | — |
| 2003-07-08 | $46.55 | $61.51 | 58,900 | — | — |
| 2003-07-07 | $46.46 | $61.39 | 80,300 | — | — |
| 2003-07-03 | $45.85 | $60.59 | 45,500 | — | — |
| 2003-07-02 | $45.95 | $60.72 | 82,800 | — | — |
| 2003-07-01 | $45.10 | $59.60 | 76,100 | — | — |
| 2003-06-30 | $45.00 | $58.76 | 158,200 | — | — |
| 2003-06-27 | $44.58 | $58.22 | 62,200 | — | — |
| 2003-06-26 | $43.99 | $57.44 | 63,600 | — | — |
| 2003-06-25 | $44.10 | $57.59 | 33,000 | — | — |
| 2003-06-24 | $43.76 | $57.14 | 78,100 | — | — |
| 2003-06-23 | $43.52 | $56.83 | 51,900 | — | — |
| 2003-06-20 | $44.00 | $57.46 | 37,700 | — | — |
| 2003-06-19 | $44.03 | $57.50 | 40,700 | — | — |
| 2003-06-18 | $44.06 | $57.54 | 117,700 | — | — |
| 2003-06-17 | $44.09 | $57.58 | 75,300 | — | — |
| 2003-06-16 | $44.19 | $57.71 | 230,200 | — | — |
| 2003-06-13 | $44.50 | $58.11 | 41,300 | — | — |
| 2003-06-12 | $45.25 | $59.09 | 62,400 | — | — |
| 2003-06-11 | $45.39 | $59.27 | 77,500 | — | — |
| 2003-06-10 | $45.59 | $59.53 | 56,100 | — | — |
| 2003-06-09 | $44.81 | $58.52 | 20,400 | — | — |
| 2003-06-06 | $44.95 | $58.70 | 82,500 | — | — |
| 2003-06-05 | $44.60 | $58.24 | 38,900 | — | — |
| 2003-06-04 | $44.90 | $58.63 | 31,200 | — | — |
| 2003-06-03 | $44.41 | $57.99 | 30,300 | — | — |
| 2003-06-02 | $43.98 | $57.43 | 59,100 | — | — |
| 2003-05-30 | $44.30 | $57.85 | 74,400 | — | — |
| 2003-05-29 | $43.54 | $56.86 | 120,100 | — | — |
| 2003-05-28 | $44.44 | $58.03 | 78,800 | — | — |
| 2003-05-27 | $45.10 | $58.89 | 69,500 | — | — |
| 2003-05-23 | $44.97 | $58.72 | 118,500 | — | — |
| 2003-05-22 | $44.50 | $58.11 | 95,700 | — | — |
| 2003-05-21 | $44.02 | $57.48 | 26,300 | — | — |
| 2003-05-20 | $43.61 | $56.95 | 60,600 | — | — |
| 2003-05-19 | $43.53 | $56.84 | 48,100 | — | — |
| 2003-05-16 | $43.60 | $56.94 | 52,900 | — | — |
| 2003-05-15 | $43.75 | $57.13 | 209,500 | — | — |
| 2003-05-14 | $43.65 | $57.00 | 60,300 | — | — |
| 2003-05-13 | $43.97 | $57.42 | 45,200 | — | — |
| 2003-05-12 | $43.74 | $57.12 | 279,100 | — | — |
| 2003-05-09 | $43.40 | $56.67 | 309,000 | — | — |
| 2003-05-08 | $43.00 | $56.15 | 97,800 | — | — |
| 2003-05-07 | $43.20 | $56.41 | 69,800 | — | — |
| 2003-05-06 | $43.69 | $57.05 | 68,300 | — | — |
| 2003-05-05 | $43.00 | $56.15 | 41,800 | — | — |
| 2003-05-02 | $42.60 | $55.63 | 62,000 | — | — |
| 2003-05-01 | $42.30 | $55.24 | 68,900 | — | — |
| 2003-04-30 | $42.30 | $55.24 | 65,200 | — | — |
| 2003-04-29 | $42.69 | $55.75 | 86,800 | — | — |
| 2003-04-28 | $42.47 | $55.46 | 85,100 | — | — |
| 2003-04-25 | $42.70 | $55.76 | 82,200 | — | — |
| 2003-04-24 | $42.74 | $55.81 | 101,600 | — | — |
| 2003-04-23 | $42.75 | $55.83 | 209,400 | — | — |
| 2003-04-22 | $42.83 | $55.93 | 153,500 | — | — |
| 2003-04-21 | $42.90 | $56.02 | 74,200 | — | — |
| 2003-04-17 | $43.02 | $56.18 | 53,700 | — | — |
| 2003-04-16 | $42.75 | $55.83 | 62,200 | — | — |
| 2003-04-15 | $42.93 | $56.06 | 147,200 | — | — |
| 2003-04-14 | $42.75 | $55.83 | 33,900 | — | — |
| 2003-04-11 | $41.86 | $54.66 | 66,200 | — | — |
| 2003-04-10 | $42.10 | $54.98 | 39,800 | — | — |
| 2003-04-09 | $42.53 | $55.54 | 61,900 | — | — |
| 2003-04-08 | $42.59 | $55.62 | 99,300 | — | — |
| 2003-04-07 | $42.75 | $55.83 | 92,900 | — | — |
| 2003-04-04 | $42.55 | $55.56 | 65,600 | — | — |
| 2003-04-03 | $42.52 | $55.53 | 55,100 | — | — |
| 2003-04-02 | $42.60 | $55.63 | 43,600 | — | — |
| 2003-04-01 | $42.25 | $55.17 | 70,300 | — | — |
| 2003-03-31 | $42.05 | $54.91 | 103,900 | — | — |
| 2003-03-28 | $41.81 | $54.60 | 96,500 | — | — |
| 2003-03-27 | $42.01 | $54.17 | 103,800 | — | — |
| 2003-03-26 | $41.94 | $54.08 | 132,100 | — | — |
| 2003-03-25 | $42.00 | $54.15 | 94,400 | — | — |
| 2003-03-24 | $41.62 | $53.66 | 81,200 | — | — |
| 2003-03-21 | $42.18 | $54.39 | 231,900 | — | — |
| 2003-03-20 | $42.10 | $54.28 | 132,100 | — | — |
| 2003-03-19 | $42.01 | $54.17 | 116,900 | — | — |
| 2003-03-18 | $41.70 | $53.77 | 110,000 | — | — |
| 2003-03-17 | $41.50 | $53.51 | 163,500 | — | — |
| 2003-03-14 | $41.52 | $53.54 | 85,800 | — | — |
| 2003-03-13 | $41.92 | $54.05 | 102,500 | — | — |
| 2003-03-12 | $41.99 | $54.14 | 104,800 | — | — |
| 2003-03-11 | $42.20 | $54.41 | 62,600 | — | — |
| 2003-03-10 | $41.67 | $53.73 | 55,100 | — | — |
| 2003-03-07 | $42.04 | $54.21 | 63,700 | — | — |
| 2003-03-06 | $41.81 | $53.91 | 53,600 | — | — |
| 2003-03-05 | $41.85 | $53.96 | 48,400 | — | — |
| 2003-03-04 | $41.75 | $53.83 | 98,900 | — | — |
| 2003-03-03 | $41.77 | $53.86 | 106,000 | — | — |
| 2003-02-28 | $41.55 | $53.57 | 79,200 | — | — |
| 2003-02-27 | $41.54 | $53.56 | 50,400 | — | — |
| 2003-02-26 | $41.34 | $53.30 | 85,500 | — | — |
| 2003-02-25 | $41.25 | $53.19 | 141,500 | — | — |
| 2003-02-24 | $41.24 | $53.17 | 105,200 | — | — |
| 2003-02-21 | $41.63 | $53.68 | 49,000 | — | — |
| 2003-02-20 | $41.09 | $52.98 | 64,700 | — | — |
| 2003-02-19 | $40.29 | $51.95 | 36,300 | — | — |
| 2003-02-18 | $40.46 | $52.17 | 55,800 | — | — |
| 2003-02-14 | $40.00 | $51.58 | 145,100 | — | — |
| 2003-02-13 | $40.00 | $51.58 | 74,200 | — | — |
| 2003-02-12 | $39.95 | $51.51 | 100,500 | — | — |
| 2003-02-11 | $40.42 | $52.12 | 101,200 | — | — |
| 2003-02-10 | $40.95 | $52.80 | 119,300 | — | — |
| 2003-02-07 | $40.70 | $52.48 | 45,800 | — | — |
| 2003-02-06 | $40.88 | $52.71 | 55,000 | — | — |
| 2003-02-05 | $40.78 | $52.58 | 123,500 | — | — |
| 2003-02-04 | $40.76 | $52.56 | 60,200 | — | — |
| 2003-02-03 | $40.83 | $52.65 | 46,800 | — | — |
| 2003-01-31 | $41.35 | $53.32 | 93,900 | — | — |
| 2003-01-30 | $40.70 | $52.48 | 56,400 | — | — |
| 2003-01-29 | $40.85 | $52.67 | 47,200 | — | — |
| 2003-01-28 | $40.50 | $52.22 | 31,300 | — | — |
| 2003-01-27 | $40.52 | $52.25 | 113,800 | — | — |
| 2003-01-24 | $41.15 | $53.06 | 45,400 | — | — |
| 2003-01-23 | $41.10 | $52.99 | 37,500 | — | — |
| 2003-01-22 | $41.13 | $53.03 | 39,400 | — | — |
| 2003-01-21 | $40.75 | $52.54 | 48,800 | — | — |
| 2003-01-17 | $40.40 | $52.09 | 31,600 | — | — |
| 2003-01-16 | $40.82 | $52.63 | 134,900 | — | — |
| 2003-01-15 | $41.00 | $52.86 | 46,800 | — | — |
| 2003-01-14 | $41.20 | $53.12 | 54,500 | — | — |
| 2003-01-13 | $41.19 | $53.11 | 57,800 | — | — |
| 2003-01-10 | $41.10 | $52.99 | 151,400 | — | — |
| 2003-01-09 | $41.49 | $53.50 | 55,500 | — | — |
| 2003-01-08 | $41.30 | $53.25 | 101,800 | — | — |
| 2003-01-07 | $42.00 | $54.15 | 48,300 | — | — |
| 2003-01-06 | $42.53 | $54.84 | 31,000 | — | — |
| 2003-01-03 | $42.60 | $54.93 | 37,600 | — | — |
| 2003-01-02 | $42.20 | $54.41 | 53,500 | — | — |