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
- 1973-02-21 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 | $56.02 | $82.70 | 298,500 | — | — |
| 2003-12-30 | $55.56 | $82.03 | 244,000 | — | — |
| 2003-12-29 | $55.49 | $81.92 | 277,900 | — | — |
| 2003-12-26 | $54.71 | $80.77 | 78,400 | — | — |
| 2003-12-24 | $54.57 | $80.56 | 96,700 | — | — |
| 2003-12-23 | $54.85 | $80.98 | 275,800 | — | — |
| 2003-12-22 | $54.31 | $80.18 | 662,800 | — | — |
| 2003-12-19 | $54.59 | $80.59 | 798,000 | — | — |
| 2003-12-18 | $55.31 | $81.66 | 501,900 | — | — |
| 2003-12-17 | $54.71 | $80.77 | 477,100 | — | — |
| 2003-12-16 | $55.58 | $82.06 | 321,600 | — | — |
| 2003-12-15 | $56.00 | $82.68 | 290,000 | — | — |
| 2003-12-12 | $56.25 | $83.04 | 220,700 | — | — |
| 2003-12-11 | $56.21 | $82.99 | 382,800 | — | — |
| 2003-12-10 | $55.41 | $81.80 | 290,100 | — | — |
| 2003-12-09 | $55.55 | $82.01 | 511,100 | — | — |
| 2003-12-08 | $55.60 | $82.08 | 332,900 | — | — |
| 2003-12-05 | $55.16 | $81.44 | 248,800 | — | — |
| 2003-12-04 | $55.92 | $82.56 | 335,800 | — | — |
| 2003-12-03 | $55.22 | $81.52 | 363,700 | — | — |
| 2003-12-02 | $55.25 | $81.57 | 376,100 | — | — |
| 2003-12-01 | $55.30 | $81.64 | 639,300 | — | — |
| 2003-11-28 | $55.08 | $80.77 | 166,800 | — | — |
| 2003-11-26 | $55.05 | $80.73 | 491,400 | — | — |
| 2003-11-25 | $54.82 | $80.39 | 874,300 | — | — |
| 2003-11-24 | $53.24 | $78.07 | 383,800 | — | — |
| 2003-11-21 | $51.94 | $76.17 | 466,400 | — | — |
| 2003-11-20 | $52.31 | $76.71 | 837,100 | — | — |
| 2003-11-19 | $53.11 | $77.88 | 582,900 | — | — |
| 2003-11-18 | $52.40 | $76.84 | 532,800 | — | — |
| 2003-11-17 | $52.48 | $76.96 | 814,600 | — | — |
| 2003-11-14 | $51.24 | $75.14 | 281,700 | — | — |
| 2003-11-13 | $51.05 | $74.86 | 359,700 | — | — |
| 2003-11-12 | $50.85 | $74.57 | 483,700 | — | — |
| 2003-11-11 | $50.60 | $74.20 | 402,300 | — | — |
| 2003-11-10 | $51.00 | $74.79 | 544,000 | — | — |
| 2003-11-07 | $51.59 | $75.65 | 552,600 | — | — |
| 2003-11-06 | $52.31 | $76.71 | 450,700 | — | — |
| 2003-11-05 | $52.08 | $76.37 | 259,900 | — | — |
| 2003-11-04 | $52.14 | $76.46 | 306,500 | — | — |
| 2003-11-03 | $52.41 | $76.86 | 309,800 | — | — |
| 2003-10-31 | $52.58 | $77.10 | 466,700 | — | — |
| 2003-10-30 | $52.08 | $76.37 | 314,600 | — | — |
| 2003-10-29 | $51.49 | $75.51 | 585,900 | — | — |
| 2003-10-28 | $51.03 | $74.83 | 766,600 | — | — |
| 2003-10-27 | $51.00 | $74.79 | 408,200 | — | — |
| 2003-10-24 | $50.82 | $74.52 | 465,600 | — | — |
| 2003-10-23 | $50.59 | $74.19 | 355,200 | — | — |
| 2003-10-22 | $50.40 | $73.91 | 943,500 | — | — |
| 2003-10-21 | $50.28 | $73.73 | 3,029,400 | — | — |
| 2003-10-20 | $52.50 | $76.99 | 269,900 | — | — |
| 2003-10-17 | $52.23 | $76.59 | 390,400 | — | — |
| 2003-10-16 | $52.80 | $77.43 | 610,200 | — | — |
| 2003-10-15 | $53.56 | $78.54 | 516,000 | — | — |
| 2003-10-14 | $52.75 | $77.35 | 330,100 | — | — |
| 2003-10-13 | $52.81 | $77.44 | 402,400 | — | — |
| 2003-10-10 | $52.77 | $77.38 | 389,700 | — | — |
| 2003-10-09 | $53.81 | $78.91 | 540,400 | — | — |
| 2003-10-08 | $53.03 | $77.76 | 944,500 | — | — |
| 2003-10-07 | $53.01 | $77.74 | 584,400 | — | — |
| 2003-10-06 | $52.45 | $76.91 | 357,700 | — | — |
| 2003-10-03 | $52.55 | $77.06 | 478,500 | — | — |
| 2003-10-02 | $52.40 | $76.84 | 864,600 | — | — |
| 2003-10-01 | $52.28 | $76.66 | 822,300 | — | — |
| 2003-09-30 | $50.52 | $74.08 | 815,000 | — | — |
| 2003-09-29 | $50.29 | $73.75 | 740,600 | — | — |
| 2003-09-26 | $49.44 | $72.50 | 1,193,600 | — | — |
| 2003-09-25 | $48.85 | $71.64 | 1,187,800 | — | — |
| 2003-09-24 | $49.64 | $72.79 | 806,200 | — | — |
| 2003-09-23 | $50.00 | $73.32 | 1,044,800 | — | — |
| 2003-09-22 | $49.86 | $73.12 | 1,028,000 | — | — |
| 2003-09-19 | $51.06 | $74.88 | 1,463,900 | — | — |
| 2003-09-18 | $52.39 | $76.83 | 2,213,200 | — | — |
| 2003-09-17 | $54.87 | $80.46 | 326,900 | — | — |
| 2003-09-16 | $55.30 | $81.09 | 670,100 | — | — |
| 2003-09-15 | $53.87 | $79.00 | 404,000 | — | — |
| 2003-09-12 | $53.10 | $77.87 | 1,235,800 | — | — |
| 2003-09-11 | $53.48 | $78.42 | 567,500 | — | — |
| 2003-09-10 | $53.57 | $78.56 | 614,800 | — | — |
| 2003-09-09 | $54.77 | $80.32 | 376,800 | — | — |
| 2003-09-08 | $55.15 | $80.87 | 274,800 | — | — |
| 2003-09-05 | $54.83 | $80.40 | 858,400 | — | — |
| 2003-09-04 | $55.32 | $81.12 | 230,200 | — | — |
| 2003-09-03 | $55.35 | $81.17 | 330,800 | — | — |
| 2003-09-02 | $55.81 | $81.84 | 428,600 | — | — |
| 2003-08-29 | $54.75 | $80.29 | 345,600 | — | — |
| 2003-08-28 | $54.77 | $79.79 | 440,500 | — | — |
| 2003-08-27 | $53.94 | $78.58 | 237,900 | — | — |
| 2003-08-26 | $54.13 | $78.86 | 419,300 | — | — |
| 2003-08-25 | $54.53 | $79.44 | 277,000 | — | — |
| 2003-08-22 | $54.53 | $79.44 | 374,600 | — | — |
| 2003-08-21 | $54.83 | $79.88 | 297,100 | — | — |
| 2003-08-20 | $54.26 | $79.05 | 309,100 | — | — |
| 2003-08-19 | $54.14 | $78.87 | 513,300 | — | — |
| 2003-08-18 | $54.17 | $78.91 | 553,100 | — | — |
| 2003-08-15 | $54.67 | $79.64 | 192,400 | — | — |
| 2003-08-14 | $54.80 | $79.83 | 364,000 | — | — |
| 2003-08-13 | $54.12 | $78.84 | 253,500 | — | — |
| 2003-08-12 | $54.28 | $79.07 | 283,500 | — | — |
| 2003-08-11 | $53.68 | $78.20 | 231,400 | — | — |
| 2003-08-08 | $53.40 | $77.79 | 373,300 | — | — |
| 2003-08-07 | $53.19 | $77.49 | 392,000 | — | — |
| 2003-08-06 | $52.97 | $77.17 | 371,700 | — | — |
| 2003-08-05 | $53.08 | $77.33 | 494,500 | — | — |
| 2003-08-04 | $53.65 | $78.16 | 362,800 | — | — |
| 2003-08-01 | $53.48 | $77.91 | 337,100 | — | — |
| 2003-07-31 | $53.96 | $78.61 | 739,600 | — | — |
| 2003-07-30 | $52.60 | $76.63 | 534,500 | — | — |
| 2003-07-29 | $52.10 | $75.90 | 881,200 | — | — |
| 2003-07-28 | $51.97 | $75.71 | 1,368,600 | — | — |
| 2003-07-25 | $53.04 | $77.27 | 680,500 | — | — |
| 2003-07-24 | $53.18 | $77.47 | 646,200 | — | — |
| 2003-07-23 | $52.83 | $76.96 | 673,600 | — | — |
| 2003-07-22 | $53.75 | $78.30 | 962,700 | — | — |
| 2003-07-21 | $52.02 | $75.78 | 613,700 | — | — |
| 2003-07-18 | $52.45 | $76.41 | 429,000 | — | — |
| 2003-07-17 | $52.00 | $75.75 | 567,700 | — | — |
| 2003-07-16 | $52.14 | $75.96 | 399,200 | — | — |
| 2003-07-15 | $52.10 | $75.90 | 352,700 | — | — |
| 2003-07-14 | $52.65 | $76.70 | 474,200 | — | — |
| 2003-07-11 | $52.50 | $76.48 | 435,900 | — | — |
| 2003-07-10 | $51.94 | $75.67 | 597,600 | — | — |
| 2003-07-09 | $52.82 | $76.95 | 585,600 | — | — |
| 2003-07-08 | $52.90 | $77.06 | 1,175,600 | — | — |
| 2003-07-07 | $53.44 | $77.85 | 801,200 | — | — |
| 2003-07-03 | $52.10 | $75.90 | 551,200 | — | — |
| 2003-07-02 | $51.60 | $75.17 | 1,293,500 | — | — |
| 2003-07-01 | $50.60 | $73.71 | 1,095,500 | — | — |
| 2003-06-30 | $50.20 | $73.13 | 1,766,000 | — | — |
| 2003-06-27 | $48.45 | $70.58 | 2,106,300 | — | — |
| 2003-06-26 | $47.75 | $69.56 | 1,836,000 | — | — |
| 2003-06-25 | $49.13 | $71.57 | 985,800 | — | — |
| 2003-06-24 | $50.30 | $73.28 | 1,930,000 | — | — |
| 2003-06-23 | $49.37 | $71.92 | 3,254,300 | — | — |
| 2003-06-20 | $54.29 | $79.09 | 670,700 | — | — |
| 2003-06-19 | $55.05 | $80.20 | 788,800 | — | — |
| 2003-06-18 | $55.10 | $80.27 | 745,700 | — | — |
| 2003-06-17 | $56.08 | $81.70 | 550,100 | — | — |
| 2003-06-16 | $55.81 | $81.30 | 615,300 | — | — |
| 2003-06-13 | $56.17 | $81.83 | 290,000 | — | — |
| 2003-06-12 | $57.03 | $83.08 | 707,200 | — | — |
| 2003-06-11 | $56.45 | $82.24 | 731,600 | — | — |
| 2003-06-10 | $54.46 | $79.34 | 341,300 | — | — |
| 2003-06-09 | $53.93 | $78.56 | 315,300 | — | — |
| 2003-06-06 | $54.60 | $79.54 | 868,500 | — | — |
| 2003-06-05 | $54.90 | $79.98 | 1,022,000 | — | — |
| 2003-06-04 | $55.90 | $81.43 | 335,400 | — | — |
| 2003-06-03 | $55.81 | $81.30 | 340,600 | — | — |
| 2003-06-02 | $55.71 | $81.16 | 322,700 | — | — |
| 2003-05-30 | $55.48 | $80.30 | 616,900 | — | — |
| 2003-05-29 | $54.87 | $79.42 | 544,500 | — | — |
| 2003-05-28 | $54.85 | $79.39 | 465,100 | — | — |
| 2003-05-27 | $54.35 | $78.66 | 416,300 | — | — |
| 2003-05-23 | $53.07 | $76.81 | 461,200 | — | — |
| 2003-05-22 | $53.43 | $77.33 | 609,300 | — | — |
| 2003-05-21 | $52.85 | $76.49 | 719,100 | — | — |
| 2003-05-20 | $52.85 | $76.49 | 653,300 | — | — |
| 2003-05-19 | $53.25 | $77.07 | 634,900 | — | — |
| 2003-05-16 | $54.08 | $78.27 | 586,400 | — | — |
| 2003-05-15 | $54.04 | $78.21 | 407,300 | — | — |
| 2003-05-14 | $53.73 | $77.77 | 517,700 | — | — |
| 2003-05-13 | $53.50 | $77.43 | 722,200 | — | — |
| 2003-05-12 | $53.28 | $77.11 | 651,700 | — | — |
| 2003-05-09 | $53.10 | $76.85 | 659,900 | — | — |
| 2003-05-08 | $52.00 | $75.26 | 943,200 | — | — |
| 2003-05-07 | $52.56 | $76.07 | 1,329,800 | — | — |
| 2003-05-06 | $53.16 | $76.94 | 725,600 | — | — |
| 2003-05-05 | $52.47 | $75.94 | 350,100 | — | — |
| 2003-05-02 | $52.24 | $75.61 | 875,500 | — | — |
| 2003-05-01 | $52.24 | $75.61 | 710,700 | — | — |
| 2003-04-30 | $53.01 | $76.72 | 677,200 | — | — |
| 2003-04-29 | $53.02 | $76.74 | 801,300 | — | — |
| 2003-04-28 | $53.34 | $77.20 | 651,700 | — | — |
| 2003-04-25 | $53.30 | $77.14 | 1,206,900 | — | — |
| 2003-04-24 | $53.03 | $76.75 | 1,122,700 | — | — |
| 2003-04-23 | $52.36 | $75.78 | 1,850,900 | — | — |
| 2003-04-22 | $50.44 | $73.00 | 2,325,100 | — | — |
| 2003-04-21 | $50.34 | $72.86 | 1,833,700 | — | — |
| 2003-04-17 | $47.83 | $69.23 | 7,039,100 | — | — |
| 2003-04-16 | $52.50 | $75.99 | 2,365,700 | — | — |
| 2003-04-15 | $55.94 | $80.96 | 2,475,900 | — | — |
| 2003-04-14 | $60.13 | $87.03 | 303,700 | — | — |
| 2003-04-11 | $58.81 | $85.12 | 332,400 | — | — |
| 2003-04-10 | $58.71 | $84.97 | 470,500 | — | — |
| 2003-04-09 | $58.49 | $84.65 | 369,700 | — | — |
| 2003-04-08 | $59.50 | $86.12 | 309,800 | — | — |
| 2003-04-07 | $59.86 | $86.64 | 445,700 | — | — |
| 2003-04-04 | $60.16 | $87.07 | 781,700 | — | — |
| 2003-04-03 | $60.50 | $87.56 | 403,300 | — | — |
| 2003-04-02 | $61.07 | $88.39 | 496,900 | — | — |
| 2003-04-01 | $58.96 | $85.34 | 418,600 | — | — |
| 2003-03-31 | $58.67 | $84.92 | 349,500 | — | — |
| 2003-03-28 | $59.52 | $86.15 | 293,400 | — | — |
| 2003-03-27 | $59.92 | $86.72 | 328,200 | — | — |
| 2003-03-26 | $60.45 | $87.49 | 644,500 | — | — |
| 2003-03-25 | $60.90 | $88.14 | 578,300 | — | — |
| 2003-03-24 | $60.46 | $87.51 | 766,700 | — | — |
| 2003-03-21 | $62.09 | $89.87 | 573,500 | — | — |
| 2003-03-20 | $60.24 | $87.19 | 549,700 | — | — |
| 2003-03-19 | $60.62 | $87.74 | 696,300 | — | — |
| 2003-03-18 | $60.35 | $87.35 | 1,205,700 | — | — |
| 2003-03-17 | $58.56 | $84.76 | 759,800 | — | — |
| 2003-03-14 | $57.21 | $82.80 | 637,300 | — | — |
| 2003-03-13 | $57.10 | $82.64 | 933,900 | — | — |
| 2003-03-12 | $54.32 | $78.62 | 822,800 | — | — |
| 2003-03-11 | $55.01 | $79.62 | 1,564,800 | — | — |
| 2003-03-10 | $51.95 | $75.19 | 549,900 | — | — |
| 2003-03-07 | $53.25 | $77.07 | 998,000 | — | — |
| 2003-03-06 | $53.08 | $76.82 | 650,300 | — | — |
| 2003-03-05 | $54.16 | $78.39 | 813,200 | — | — |
| 2003-03-04 | $54.65 | $79.10 | 496,300 | — | — |
| 2003-03-03 | $56.09 | $81.18 | 552,100 | — | — |
| 2003-02-28 | $57.40 | $82.56 | 398,000 | — | — |
| 2003-02-27 | $57.72 | $83.02 | 324,500 | — | — |
| 2003-02-26 | $57.26 | $82.35 | 306,500 | — | — |
| 2003-02-25 | $57.62 | $82.87 | 419,400 | — | — |
| 2003-02-24 | $57.05 | $82.05 | 298,500 | — | — |
| 2003-02-21 | $58.85 | $84.64 | 683,400 | — | — |
| 2003-02-20 | $56.96 | $81.92 | 315,900 | — | — |
| 2003-02-19 | $57.69 | $82.97 | 471,500 | — | — |
| 2003-02-18 | $58.69 | $84.41 | 455,100 | — | — |
| 2003-02-14 | $58.11 | $83.58 | 308,100 | — | — |
| 2003-02-13 | $57.39 | $82.54 | 355,900 | — | — |
| 2003-02-12 | $57.41 | $82.57 | 323,700 | — | — |
| 2003-02-11 | $58.16 | $83.65 | 308,000 | — | — |
| 2003-02-10 | $59.04 | $84.91 | 392,400 | — | — |
| 2003-02-07 | $58.63 | $84.33 | 436,800 | — | — |
| 2003-02-06 | $58.88 | $84.68 | 546,700 | — | — |
| 2003-02-05 | $59.11 | $85.02 | 749,300 | — | — |
| 2003-02-04 | $59.25 | $85.22 | 532,400 | — | — |
| 2003-02-03 | $59.75 | $85.94 | 303,400 | — | — |
| 2003-01-31 | $59.59 | $85.71 | 1,250,400 | — | — |
| 2003-01-30 | $57.67 | $82.94 | 567,200 | — | — |
| 2003-01-29 | $59.58 | $85.69 | 667,000 | — | — |
| 2003-01-28 | $59.15 | $85.07 | 877,200 | — | — |
| 2003-01-27 | $59.42 | $85.46 | 616,900 | — | — |
| 2003-01-24 | $60.88 | $87.56 | 571,500 | — | — |
| 2003-01-23 | $61.19 | $88.01 | 591,400 | — | — |
| 2003-01-22 | $60.26 | $86.67 | 454,800 | — | — |
| 2003-01-21 | $60.90 | $87.59 | 642,900 | — | — |
| 2003-01-17 | $61.24 | $88.08 | 484,600 | — | — |
| 2003-01-16 | $61.80 | $88.88 | 664,900 | — | — |
| 2003-01-15 | $60.83 | $87.49 | 506,500 | — | — |
| 2003-01-14 | $62.65 | $90.11 | 315,100 | — | — |
| 2003-01-13 | $62.95 | $90.54 | 395,300 | — | — |
| 2003-01-10 | $62.53 | $89.93 | 632,300 | — | — |
| 2003-01-09 | $62.92 | $90.50 | 581,800 | — | — |
| 2003-01-08 | $61.54 | $88.51 | 561,000 | — | — |
| 2003-01-07 | $62.69 | $90.16 | 425,700 | — | — |
| 2003-01-06 | $63.51 | $91.34 | 385,400 | — | — |
| 2003-01-03 | $62.25 | $89.53 | 318,500 | — | — |
| 2003-01-02 | $62.88 | $90.44 | 546,000 | — | — |