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
- 1998-08-05 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 | $46.70 | $60.67 | 560,300 | — | — |
| 2003-12-30 | $47.10 | $61.19 | 664,800 | — | — |
| 2003-12-29 | $47.55 | $61.78 | 1,063,500 | — | — |
| 2003-12-26 | $45.49 | $59.10 | 465,900 | — | — |
| 2003-12-24 | $44.82 | $58.23 | 442,400 | — | — |
| 2003-12-23 | $44.69 | $58.06 | 791,600 | — | — |
| 2003-12-22 | $44.15 | $57.36 | 749,500 | — | — |
| 2003-12-19 | $44.30 | $57.55 | 1,086,600 | — | — |
| 2003-12-18 | $45.88 | $59.61 | 1,036,000 | — | — |
| 2003-12-17 | $46.49 | $60.40 | 1,262,000 | — | — |
| 2003-12-16 | $46.27 | $60.11 | 708,000 | — | — |
| 2003-12-15 | $47.29 | $61.44 | 860,200 | — | — |
| 2003-12-12 | $46.83 | $60.84 | 1,053,800 | — | — |
| 2003-12-11 | $47.06 | $61.14 | 1,536,800 | — | — |
| 2003-12-10 | $45.28 | $58.83 | 1,300,600 | — | — |
| 2003-12-09 | $47.35 | $61.52 | 801,400 | — | — |
| 2003-12-08 | $48.65 | $63.21 | 735,400 | — | — |
| 2003-12-05 | $48.94 | $63.58 | 892,200 | — | — |
| 2003-12-04 | $47.65 | $61.91 | 1,239,700 | — | — |
| 2003-12-03 | $49.28 | $64.02 | 635,400 | — | — |
| 2003-12-02 | $49.40 | $64.18 | 1,074,500 | — | — |
| 2003-12-01 | $49.39 | $64.17 | 1,211,500 | — | — |
| 2003-11-28 | $47.97 | $62.32 | 429,600 | — | — |
| 2003-11-26 | $46.80 | $60.80 | 1,103,500 | — | — |
| 2003-11-25 | $45.98 | $59.74 | 818,900 | — | — |
| 2003-11-24 | $45.12 | $58.62 | 830,600 | — | — |
| 2003-11-21 | $45.75 | $59.44 | 804,300 | — | — |
| 2003-11-20 | $45.58 | $59.22 | 795,200 | — | — |
| 2003-11-19 | $45.90 | $59.63 | 1,287,600 | — | — |
| 2003-11-18 | $46.00 | $59.76 | 1,468,400 | — | — |
| 2003-11-17 | $43.84 | $56.96 | 1,652,800 | — | — |
| 2003-11-14 | $44.50 | $57.81 | 1,006,900 | — | — |
| 2003-11-13 | $43.92 | $57.06 | 1,891,900 | — | — |
| 2003-11-12 | $43.43 | $56.42 | 1,433,800 | — | — |
| 2003-11-11 | $40.80 | $53.01 | 764,900 | — | — |
| 2003-11-10 | $40.76 | $52.96 | 1,150,400 | — | — |
| 2003-11-07 | $41.10 | $53.40 | 1,440,100 | — | — |
| 2003-11-06 | $39.27 | $51.02 | 749,100 | — | — |
| 2003-11-05 | $39.88 | $51.81 | 616,300 | — | — |
| 2003-11-04 | $39.55 | $51.38 | 741,600 | — | — |
| 2003-11-03 | $38.82 | $50.43 | 1,301,500 | — | — |
| 2003-10-31 | $38.64 | $50.20 | 823,700 | — | — |
| 2003-10-30 | $38.54 | $50.07 | 1,161,500 | — | — |
| 2003-10-29 | $39.81 | $51.72 | 1,287,800 | — | — |
| 2003-10-28 | $39.25 | $50.99 | 759,600 | — | — |
| 2003-10-27 | $39.88 | $51.81 | 796,000 | — | — |
| 2003-10-24 | $39.68 | $51.55 | 1,470,500 | — | — |
| 2003-10-23 | $38.60 | $50.15 | 640,000 | — | — |
| 2003-10-22 | $39.03 | $50.71 | 1,003,300 | — | — |
| 2003-10-21 | $39.47 | $51.28 | 1,885,800 | — | — |
| 2003-10-20 | $37.50 | $48.72 | 696,300 | — | — |
| 2003-10-17 | $37.23 | $48.37 | 1,062,000 | — | — |
| 2003-10-16 | $38.20 | $49.63 | 1,126,600 | — | — |
| 2003-10-15 | $37.32 | $48.49 | 716,500 | — | — |
| 2003-10-14 | $37.54 | $48.77 | 609,700 | — | — |
| 2003-10-13 | $37.82 | $49.14 | 667,200 | — | — |
| 2003-10-10 | $36.90 | $47.94 | 489,500 | — | — |
| 2003-10-09 | $37.01 | $48.08 | 1,201,500 | — | — |
| 2003-10-08 | $36.89 | $47.93 | 809,600 | — | — |
| 2003-10-07 | $36.44 | $47.34 | 959,900 | — | — |
| 2003-10-06 | $36.05 | $46.84 | 1,118,000 | — | — |
| 2003-10-03 | $36.30 | $47.16 | 1,925,300 | — | — |
| 2003-10-02 | $38.31 | $49.77 | 833,800 | — | — |
| 2003-10-01 | $37.86 | $49.19 | 927,300 | — | — |
| 2003-09-30 | $37.70 | $48.98 | 1,382,400 | — | — |
| 2003-09-29 | $37.74 | $49.03 | 1,251,500 | — | — |
| 2003-09-26 | $36.95 | $48.01 | 1,614,900 | — | — |
| 2003-09-25 | $38.90 | $50.54 | 1,686,700 | — | — |
| 2003-09-24 | $41.08 | $53.37 | 788,900 | — | — |
| 2003-09-23 | $41.39 | $53.77 | 1,111,000 | — | — |
| 2003-09-22 | $40.66 | $52.83 | 1,088,300 | — | — |
| 2003-09-19 | $40.05 | $52.03 | 1,053,500 | — | — |
| 2003-09-18 | $39.30 | $51.06 | 625,300 | — | — |
| 2003-09-17 | $39.42 | $51.21 | 712,900 | — | — |
| 2003-09-16 | $38.78 | $50.38 | 625,400 | — | — |
| 2003-09-15 | $38.59 | $50.14 | 798,700 | — | — |
| 2003-09-12 | $39.08 | $50.77 | 1,083,500 | — | — |
| 2003-09-11 | $39.98 | $51.94 | 1,320,700 | — | — |
| 2003-09-10 | $39.01 | $50.68 | 934,300 | — | — |
| 2003-09-09 | $39.78 | $51.68 | 1,555,700 | — | — |
| 2003-09-08 | $39.53 | $51.36 | 575,900 | — | — |
| 2003-09-05 | $39.51 | $51.33 | 1,117,900 | — | — |
| 2003-09-04 | $38.55 | $50.08 | 870,200 | — | — |
| 2003-09-03 | $37.53 | $48.76 | 941,000 | — | — |
| 2003-09-02 | $37.77 | $49.07 | 982,300 | — | — |
| 2003-08-29 | $37.57 | $48.81 | 849,600 | — | — |
| 2003-08-28 | $38.02 | $49.40 | 565,600 | — | — |
| 2003-08-27 | $38.40 | $49.89 | 1,074,700 | — | — |
| 2003-08-26 | $36.45 | $47.36 | 665,000 | — | — |
| 2003-08-25 | $35.98 | $46.75 | 782,800 | — | — |
| 2003-08-22 | $36.50 | $47.42 | 855,700 | — | — |
| 2003-08-21 | $36.94 | $47.99 | 1,274,200 | — | — |
| 2003-08-20 | $38.44 | $49.94 | 1,199,800 | — | — |
| 2003-08-19 | $38.02 | $48.74 | 1,027,700 | — | — |
| 2003-08-18 | $36.99 | $47.42 | 805,600 | — | — |
| 2003-08-15 | $37.30 | $47.82 | 490,200 | — | — |
| 2003-08-14 | $37.31 | $47.83 | 1,335,300 | — | — |
| 2003-08-13 | $36.60 | $46.92 | 1,163,700 | — | — |
| 2003-08-12 | $36.28 | $46.51 | 989,900 | — | — |
| 2003-08-11 | $36.81 | $47.19 | 2,150,200 | — | — |
| 2003-08-08 | $35.34 | $45.30 | 1,748,000 | — | — |
| 2003-08-07 | $33.60 | $43.07 | 653,000 | — | — |
| 2003-08-06 | $33.57 | $43.03 | 909,000 | — | — |
| 2003-08-05 | $32.70 | $41.92 | 1,124,000 | — | — |
| 2003-08-04 | $32.55 | $41.73 | 591,500 | — | — |
| 2003-08-01 | $32.15 | $41.21 | 1,134,700 | — | — |
| 2003-07-31 | $33.03 | $42.34 | 542,200 | — | — |
| 2003-07-30 | $33.30 | $42.69 | 433,500 | — | — |
| 2003-07-29 | $33.21 | $42.57 | 741,500 | — | — |
| 2003-07-28 | $34.17 | $43.80 | 723,300 | — | — |
| 2003-07-25 | $34.62 | $44.38 | 857,500 | — | — |
| 2003-07-24 | $34.61 | $44.37 | 1,449,400 | — | — |
| 2003-07-23 | $33.74 | $43.25 | 1,480,000 | — | — |
| 2003-07-22 | $32.08 | $41.12 | 769,100 | — | — |
| 2003-07-21 | $32.18 | $41.25 | 1,095,600 | — | — |
| 2003-07-18 | $30.70 | $39.35 | 808,300 | — | — |
| 2003-07-17 | $30.62 | $39.25 | 512,700 | — | — |
| 2003-07-16 | $30.02 | $38.48 | 1,431,300 | — | — |
| 2003-07-15 | $30.77 | $39.44 | 895,700 | — | — |
| 2003-07-14 | $32.74 | $41.97 | 514,700 | — | — |
| 2003-07-11 | $32.20 | $41.28 | 511,400 | — | — |
| 2003-07-10 | $31.86 | $40.84 | 692,700 | — | — |
| 2003-07-09 | $31.14 | $39.92 | 373,400 | — | — |
| 2003-07-08 | $31.25 | $40.06 | 635,800 | — | — |
| 2003-07-07 | $31.98 | $41.00 | 749,900 | — | — |
| 2003-07-03 | $32.50 | $41.66 | 284,200 | — | — |
| 2003-07-02 | $32.99 | $42.29 | 696,100 | — | — |
| 2003-07-01 | $33.27 | $42.65 | 835,300 | — | — |
| 2003-06-30 | $31.90 | $40.89 | 547,300 | — | — |
| 2003-06-27 | $31.06 | $39.82 | 441,400 | — | — |
| 2003-06-26 | $31.19 | $39.98 | 440,400 | — | — |
| 2003-06-25 | $30.87 | $39.57 | 572,400 | — | — |
| 2003-06-24 | $30.67 | $39.32 | 820,400 | — | — |
| 2003-06-23 | $31.40 | $40.25 | 630,900 | — | — |
| 2003-06-20 | $32.15 | $41.21 | 755,300 | — | — |
| 2003-06-19 | $32.97 | $42.26 | 948,200 | — | — |
| 2003-06-18 | $32.76 | $42.00 | 628,900 | — | — |
| 2003-06-17 | $33.10 | $42.43 | 1,274,300 | — | — |
| 2003-06-16 | $31.96 | $40.97 | 723,400 | — | — |
| 2003-06-13 | $31.34 | $40.18 | 959,900 | — | — |
| 2003-06-12 | $30.48 | $39.07 | 561,600 | — | — |
| 2003-06-11 | $30.36 | $38.92 | 539,900 | — | — |
| 2003-06-10 | $30.36 | $38.92 | 870,300 | — | — |
| 2003-06-09 | $30.45 | $39.03 | 578,300 | — | — |
| 2003-06-06 | $30.59 | $39.21 | 761,600 | — | — |
| 2003-06-05 | $30.96 | $39.69 | 1,482,900 | — | — |
| 2003-06-04 | $29.60 | $37.94 | 724,300 | — | — |
| 2003-06-03 | $29.22 | $37.46 | 671,300 | — | — |
| 2003-06-02 | $29.20 | $37.43 | 680,200 | — | — |
| 2003-05-30 | $29.12 | $37.33 | 897,300 | — | — |
| 2003-05-29 | $29.09 | $37.29 | 1,353,800 | — | — |
| 2003-05-28 | $28.89 | $37.03 | 1,764,500 | — | — |
| 2003-05-27 | $30.15 | $38.65 | 812,000 | — | — |
| 2003-05-23 | $29.91 | $38.34 | 606,900 | — | — |
| 2003-05-22 | $29.92 | $38.35 | 1,172,000 | — | — |
| 2003-05-21 | $30.90 | $39.61 | 1,299,600 | — | — |
| 2003-05-20 | $30.67 | $39.32 | 872,500 | — | — |
| 2003-05-19 | $30.68 | $39.33 | 1,533,700 | — | — |
| 2003-05-16 | $29.65 | $38.01 | 1,465,000 | — | — |
| 2003-05-15 | $30.63 | $39.26 | 573,100 | — | — |
| 2003-05-14 | $30.13 | $38.62 | 904,400 | — | — |
| 2003-05-13 | $30.52 | $39.12 | 554,800 | — | — |
| 2003-05-12 | $31.35 | $40.19 | 678,100 | — | — |
| 2003-05-09 | $30.89 | $39.60 | 588,100 | — | — |
| 2003-05-08 | $31.02 | $39.76 | 719,900 | — | — |
| 2003-05-07 | $30.61 | $39.24 | 1,085,100 | — | — |
| 2003-05-06 | $30.55 | $39.16 | 666,100 | — | — |
| 2003-05-05 | $30.29 | $38.83 | 595,000 | — | — |
| 2003-05-02 | $29.24 | $37.48 | 686,400 | — | — |
| 2003-05-01 | $29.32 | $37.59 | 671,700 | — | — |
| 2003-04-30 | $28.22 | $36.18 | 1,021,400 | — | — |
| 2003-04-29 | $27.94 | $35.82 | 828,200 | — | — |
| 2003-04-28 | $28.57 | $36.62 | 574,400 | — | — |
| 2003-04-25 | $28.38 | $36.38 | 499,200 | — | — |
| 2003-04-24 | $28.57 | $36.62 | 1,076,500 | — | — |
| 2003-04-23 | $30.10 | $38.59 | 1,015,900 | — | — |
| 2003-04-22 | $29.66 | $38.02 | 694,700 | — | — |
| 2003-04-21 | $29.75 | $38.14 | 648,300 | — | — |
| 2003-04-17 | $28.72 | $36.82 | 863,600 | — | — |
| 2003-04-16 | $28.66 | $36.74 | 682,800 | — | — |
| 2003-04-15 | $28.55 | $36.60 | 578,000 | — | — |
| 2003-04-14 | $27.99 | $35.88 | 324,500 | — | — |
| 2003-04-11 | $28.09 | $36.01 | 832,800 | — | — |
| 2003-04-10 | $28.07 | $35.98 | 1,069,200 | — | — |
| 2003-04-09 | $28.30 | $36.28 | 1,490,600 | — | — |
| 2003-04-08 | $27.70 | $35.51 | 1,348,200 | — | — |
| 2003-04-07 | $27.50 | $35.25 | 1,669,600 | — | — |
| 2003-04-04 | $28.65 | $36.73 | 926,800 | — | — |
| 2003-04-03 | $28.50 | $36.53 | 969,300 | — | — |
| 2003-04-02 | $28.95 | $37.11 | 978,800 | — | — |
| 2003-04-01 | $29.49 | $37.80 | 775,700 | — | — |
| 2003-03-31 | $30.18 | $38.69 | 1,228,500 | — | — |
| 2003-03-28 | $29.69 | $38.06 | 1,344,600 | — | — |
| 2003-03-27 | $27.40 | $35.12 | 1,207,600 | — | — |
| 2003-03-26 | $29.29 | $37.55 | 434,300 | — | — |
| 2003-03-25 | $29.40 | $37.69 | 769,900 | — | — |
| 2003-03-24 | $28.66 | $36.74 | 852,300 | — | — |
| 2003-03-21 | $28.30 | $36.28 | 1,275,700 | — | — |
| 2003-03-20 | $29.19 | $37.42 | 640,600 | — | — |
| 2003-03-19 | $30.25 | $38.78 | 621,800 | — | — |
| 2003-03-18 | $29.82 | $38.23 | 635,500 | — | — |
| 2003-03-17 | $29.74 | $38.12 | 863,800 | — | — |
| 2003-03-14 | $30.19 | $38.70 | 741,400 | — | — |
| 2003-03-13 | $29.21 | $37.44 | 1,267,000 | — | — |
| 2003-03-12 | $28.30 | $36.28 | 1,078,600 | — | — |
| 2003-03-11 | $27.50 | $35.25 | 1,188,400 | — | — |
| 2003-03-10 | $29.16 | $37.38 | 1,305,200 | — | — |
| 2003-03-07 | $30.40 | $38.97 | 985,300 | — | — |
| 2003-03-06 | $31.63 | $40.55 | 535,800 | — | — |
| 2003-03-05 | $32.19 | $41.26 | 474,100 | — | — |
| 2003-03-04 | $31.75 | $40.70 | 588,200 | — | — |
| 2003-03-03 | $31.70 | $40.64 | 967,400 | — | — |
| 2003-02-28 | $32.52 | $41.69 | 923,700 | — | — |
| 2003-02-27 | $31.63 | $40.55 | 1,076,500 | — | — |
| 2003-02-26 | $31.51 | $40.39 | 1,295,300 | — | — |
| 2003-02-25 | $32.00 | $41.02 | 1,281,600 | — | — |
| 2003-02-24 | $32.27 | $41.37 | 897,900 | — | — |
| 2003-02-21 | $32.11 | $41.16 | 1,254,800 | — | — |
| 2003-02-20 | $33.21 | $42.57 | 908,500 | — | — |
| 2003-02-19 | $32.85 | $42.11 | 1,119,700 | — | — |
| 2003-02-18 | $32.80 | $41.03 | 1,010,300 | — | — |
| 2003-02-14 | $32.32 | $40.43 | 1,047,800 | — | — |
| 2003-02-13 | $33.08 | $41.38 | 1,275,600 | — | — |
| 2003-02-12 | $31.66 | $39.60 | 1,800,200 | — | — |
| 2003-02-11 | $33.34 | $41.70 | 1,405,500 | — | — |
| 2003-02-10 | $31.83 | $39.81 | 1,411,800 | — | — |
| 2003-02-07 | $32.86 | $41.10 | 1,726,500 | — | — |
| 2003-02-06 | $34.10 | $42.65 | 1,117,700 | — | — |
| 2003-02-05 | $34.25 | $42.84 | 2,436,200 | — | — |
| 2003-02-04 | $36.44 | $45.58 | 1,889,100 | — | — |
| 2003-02-03 | $34.85 | $43.59 | 823,500 | — | — |
| 2003-01-31 | $35.32 | $44.18 | 1,130,600 | — | — |
| 2003-01-30 | $36.34 | $45.45 | 1,608,800 | — | — |
| 2003-01-29 | $36.25 | $45.34 | 1,166,700 | — | — |
| 2003-01-28 | $36.90 | $46.15 | 1,565,100 | — | — |
| 2003-01-27 | $37.37 | $46.74 | 1,727,600 | — | — |
| 2003-01-24 | $38.35 | $47.97 | 2,313,900 | — | — |
| 2003-01-23 | $36.70 | $45.90 | 1,834,900 | — | — |
| 2003-01-22 | $35.35 | $44.22 | 1,031,200 | — | — |
| 2003-01-21 | $34.62 | $43.30 | 881,900 | — | — |
| 2003-01-17 | $34.69 | $43.39 | 1,386,100 | — | — |
| 2003-01-16 | $35.09 | $43.89 | 1,341,800 | — | — |
| 2003-01-15 | $34.01 | $42.54 | 1,063,000 | — | — |
| 2003-01-14 | $34.22 | $42.80 | 1,526,500 | — | — |
| 2003-01-13 | $35.51 | $44.42 | 863,200 | — | — |
| 2003-01-10 | $35.75 | $44.72 | 972,000 | — | — |
| 2003-01-09 | $34.95 | $43.72 | 1,150,600 | — | — |
| 2003-01-08 | $35.50 | $44.40 | 1,657,900 | — | — |
| 2003-01-07 | $34.59 | $43.27 | 996,700 | — | — |
| 2003-01-06 | $35.26 | $44.10 | 1,517,600 | — | — |
| 2003-01-03 | $35.81 | $44.79 | 1,294,900 | — | — |
| 2003-01-02 | $34.87 | $43.62 | 904,600 | — | — |