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
- 1993-05-12 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 | $48.38 | $63.85 | 454,500 | — | — |
| 2003-12-30 | $48.45 | $63.95 | 602,400 | — | — |
| 2003-12-29 | $48.37 | $63.84 | 1,396,100 | — | — |
| 2003-12-26 | $47.65 | $62.89 | 89,100 | — | — |
| 2003-12-24 | $47.52 | $62.72 | 158,400 | — | — |
| 2003-12-23 | $47.58 | $62.80 | 472,100 | — | — |
| 2003-12-22 | $47.23 | $62.34 | 845,100 | — | — |
| 2003-12-19 | $46.68 | $61.61 | 1,021,200 | — | — |
| 2003-12-18 | $46.77 | $61.73 | 1,680,800 | — | — |
| 2003-12-17 | $45.49 | $60.04 | 2,028,000 | — | — |
| 2003-12-16 | $45.92 | $60.61 | 1,701,900 | — | — |
| 2003-12-15 | $45.10 | $59.53 | 794,500 | — | — |
| 2003-12-12 | $45.47 | $60.01 | 959,200 | — | — |
| 2003-12-11 | $46.05 | $60.78 | 640,500 | — | — |
| 2003-12-10 | $45.81 | $60.46 | 917,700 | — | — |
| 2003-12-09 | $45.70 | $60.32 | 944,400 | — | — |
| 2003-12-08 | $46.30 | $61.11 | 1,089,900 | — | — |
| 2003-12-05 | $46.75 | $61.70 | 876,100 | — | — |
| 2003-12-04 | $46.22 | $61.00 | 815,000 | — | — |
| 2003-12-03 | $46.61 | $61.52 | 1,574,300 | — | — |
| 2003-12-02 | $45.71 | $60.33 | 1,541,000 | — | — |
| 2003-12-01 | $46.55 | $61.44 | 1,008,200 | — | — |
| 2003-11-28 | $45.95 | $60.65 | 382,800 | — | — |
| 2003-11-26 | $46.23 | $61.02 | 924,400 | — | — |
| 2003-11-25 | $45.64 | $60.24 | 1,462,800 | — | — |
| 2003-11-24 | $46.70 | $61.64 | 961,000 | — | — |
| 2003-11-21 | $46.46 | $61.32 | 1,597,900 | — | — |
| 2003-11-20 | $46.33 | $61.15 | 2,550,500 | — | — |
| 2003-11-19 | $46.18 | $60.95 | 3,522,000 | — | — |
| 2003-11-18 | $47.81 | $63.10 | 843,800 | — | — |
| 2003-11-17 | $47.75 | $63.02 | 1,020,200 | — | — |
| 2003-11-14 | $48.07 | $63.45 | 2,303,600 | — | — |
| 2003-11-13 | $47.70 | $62.96 | 2,515,100 | — | — |
| 2003-11-12 | $46.58 | $61.48 | 1,625,000 | — | — |
| 2003-11-11 | $46.11 | $60.86 | 2,773,400 | — | — |
| 2003-11-10 | $45.35 | $59.86 | 2,523,900 | — | — |
| 2003-11-07 | $45.67 | $60.28 | 5,064,500 | — | — |
| 2003-11-06 | $46.27 | $61.07 | 3,249,900 | — | — |
| 2003-11-05 | $45.80 | $60.45 | 2,148,300 | — | — |
| 2003-11-04 | $46.06 | $60.79 | 2,420,400 | — | — |
| 2003-11-03 | $47.00 | $62.03 | 1,084,100 | — | — |
| 2003-10-31 | $47.68 | $62.93 | 1,825,000 | — | — |
| 2003-10-30 | $48.25 | $63.68 | 1,637,000 | — | — |
| 2003-10-29 | $48.54 | $64.07 | 1,224,600 | — | — |
| 2003-10-28 | $49.47 | $65.29 | 681,500 | — | — |
| 2003-10-27 | $49.13 | $64.84 | 1,107,400 | — | — |
| 2003-10-24 | $48.64 | $64.20 | 1,594,700 | — | — |
| 2003-10-23 | $48.90 | $64.54 | 4,601,700 | — | — |
| 2003-10-22 | $46.37 | $61.20 | 1,761,000 | — | — |
| 2003-10-21 | $47.06 | $62.11 | 1,710,200 | — | — |
| 2003-10-20 | $47.25 | $62.36 | 746,100 | — | — |
| 2003-10-17 | $47.00 | $62.03 | 1,597,500 | — | — |
| 2003-10-16 | $46.12 | $60.87 | 887,600 | — | — |
| 2003-10-15 | $45.78 | $60.42 | 1,292,800 | — | — |
| 2003-10-14 | $46.15 | $60.91 | 1,257,000 | — | — |
| 2003-10-13 | $45.35 | $59.86 | 1,378,800 | — | — |
| 2003-10-10 | $45.34 | $59.84 | 1,070,000 | — | — |
| 2003-10-09 | $45.35 | $59.86 | 1,353,500 | — | — |
| 2003-10-08 | $44.97 | $59.35 | 675,900 | — | — |
| 2003-10-07 | $44.95 | $59.33 | 1,294,700 | — | — |
| 2003-10-06 | $45.53 | $60.09 | 994,600 | — | — |
| 2003-10-03 | $46.01 | $60.73 | 2,940,100 | — | — |
| 2003-10-02 | $44.32 | $58.50 | 2,788,400 | — | — |
| 2003-10-01 | $44.10 | $58.21 | 924,500 | — | — |
| 2003-09-30 | $43.40 | $57.28 | 849,400 | — | — |
| 2003-09-29 | $42.90 | $56.62 | 431,800 | — | — |
| 2003-09-26 | $43.03 | $56.79 | 760,800 | — | — |
| 2003-09-25 | $42.96 | $56.70 | 1,163,700 | — | — |
| 2003-09-24 | $42.40 | $55.96 | 739,500 | — | — |
| 2003-09-23 | $43.35 | $57.22 | 882,900 | — | — |
| 2003-09-22 | $43.41 | $57.29 | 546,700 | — | — |
| 2003-09-19 | $43.76 | $57.76 | 628,700 | — | — |
| 2003-09-18 | $43.70 | $57.68 | 817,800 | — | — |
| 2003-09-17 | $43.29 | $57.14 | 535,200 | — | — |
| 2003-09-16 | $42.83 | $56.53 | 593,500 | — | — |
| 2003-09-15 | $42.52 | $56.12 | 782,300 | — | — |
| 2003-09-12 | $43.18 | $56.99 | 461,200 | — | — |
| 2003-09-11 | $43.15 | $56.95 | 906,800 | — | — |
| 2003-09-10 | $43.20 | $57.02 | 900,900 | — | — |
| 2003-09-09 | $42.80 | $56.49 | 1,041,700 | — | — |
| 2003-09-08 | $42.61 | $56.24 | 1,917,100 | — | — |
| 2003-09-05 | $43.00 | $56.75 | 2,908,300 | — | — |
| 2003-09-04 | $41.68 | $55.01 | 1,819,000 | — | — |
| 2003-09-03 | $41.22 | $54.40 | 3,025,300 | — | — |
| 2003-09-02 | $39.75 | $52.46 | 3,246,400 | — | — |
| 2003-08-29 | $39.65 | $52.33 | 1,142,700 | — | — |
| 2003-08-28 | $40.75 | $53.78 | 1,888,800 | — | — |
| 2003-08-27 | $40.48 | $53.43 | 2,330,300 | — | — |
| 2003-08-26 | $39.45 | $52.07 | 1,781,700 | — | — |
| 2003-08-25 | $38.66 | $51.03 | 740,100 | — | — |
| 2003-08-22 | $38.45 | $50.75 | 1,642,800 | — | — |
| 2003-08-21 | $39.30 | $51.87 | 1,820,400 | — | — |
| 2003-08-20 | $40.60 | $53.59 | 871,400 | — | — |
| 2003-08-19 | $41.00 | $53.78 | 1,292,900 | — | — |
| 2003-08-18 | $41.67 | $54.66 | 993,100 | — | — |
| 2003-08-15 | $42.02 | $55.12 | 682,500 | — | — |
| 2003-08-14 | $42.45 | $55.68 | 1,736,200 | — | — |
| 2003-08-13 | $41.50 | $54.43 | 3,506,300 | — | — |
| 2003-08-12 | $40.90 | $53.65 | 1,259,600 | — | — |
| 2003-08-11 | $40.30 | $52.86 | 380,700 | — | — |
| 2003-08-08 | $40.64 | $53.31 | 773,700 | — | — |
| 2003-08-07 | $40.20 | $52.73 | 1,416,200 | — | — |
| 2003-08-06 | $39.05 | $51.22 | 1,399,000 | — | — |
| 2003-08-05 | $39.30 | $51.55 | 733,000 | — | — |
| 2003-08-04 | $39.33 | $51.59 | 770,500 | — | — |
| 2003-08-01 | $39.40 | $51.68 | 899,500 | — | — |
| 2003-07-31 | $40.22 | $52.75 | 1,018,000 | — | — |
| 2003-07-30 | $40.95 | $53.71 | 949,200 | — | — |
| 2003-07-29 | $40.84 | $53.57 | 1,226,600 | — | — |
| 2003-07-28 | $40.45 | $53.06 | 980,000 | — | — |
| 2003-07-25 | $41.28 | $54.14 | 653,600 | — | — |
| 2003-07-24 | $40.57 | $53.21 | 1,366,900 | — | — |
| 2003-07-23 | $40.35 | $52.92 | 979,700 | — | — |
| 2003-07-22 | $38.80 | $50.89 | 838,200 | — | — |
| 2003-07-21 | $38.95 | $51.09 | 549,500 | — | — |
| 2003-07-18 | $39.50 | $51.81 | 899,800 | — | — |
| 2003-07-17 | $39.26 | $51.50 | 1,576,300 | — | — |
| 2003-07-16 | $39.79 | $52.19 | 1,768,300 | — | — |
| 2003-07-15 | $39.80 | $52.20 | 2,732,800 | — | — |
| 2003-07-14 | $41.75 | $54.76 | 1,556,500 | — | — |
| 2003-07-11 | $42.10 | $55.22 | 1,875,100 | — | — |
| 2003-07-10 | $41.85 | $54.89 | 2,727,700 | — | — |
| 2003-07-09 | $42.56 | $55.82 | 8,516,800 | — | — |
| 2003-07-08 | $41.90 | $54.96 | 5,390,200 | — | — |
| 2003-07-07 | $41.80 | $54.83 | 2,852,500 | — | — |
| 2003-07-03 | $41.82 | $54.85 | 1,194,100 | — | — |
| 2003-07-02 | $40.98 | $53.75 | 1,534,300 | — | — |
| 2003-07-01 | $40.33 | $52.90 | 1,475,900 | — | — |
| 2003-06-30 | $40.77 | $53.48 | 1,365,200 | — | — |
| 2003-06-27 | $40.86 | $53.59 | 829,700 | — | — |
| 2003-06-26 | $41.57 | $54.53 | 868,500 | — | — |
| 2003-06-25 | $41.52 | $54.46 | 907,300 | — | — |
| 2003-06-24 | $42.09 | $55.21 | 829,100 | — | — |
| 2003-06-23 | $42.28 | $55.46 | 1,612,300 | — | — |
| 2003-06-20 | $43.21 | $56.68 | 1,714,700 | — | — |
| 2003-06-19 | $44.16 | $57.92 | 1,418,000 | — | — |
| 2003-06-18 | $45.55 | $59.75 | 1,643,500 | — | — |
| 2003-06-17 | $45.67 | $59.90 | 2,056,200 | — | — |
| 2003-06-16 | $44.94 | $58.95 | 848,100 | — | — |
| 2003-06-13 | $44.20 | $57.97 | 593,900 | — | — |
| 2003-06-12 | $44.85 | $58.83 | 769,600 | — | — |
| 2003-06-11 | $45.11 | $59.17 | 878,200 | — | — |
| 2003-06-10 | $44.36 | $58.18 | 777,800 | — | — |
| 2003-06-09 | $43.80 | $57.45 | 796,200 | — | — |
| 2003-06-06 | $44.76 | $58.71 | 2,305,200 | — | — |
| 2003-06-05 | $44.43 | $58.28 | 2,713,400 | — | — |
| 2003-06-04 | $42.21 | $55.36 | 1,013,300 | — | — |
| 2003-06-03 | $41.65 | $54.63 | 1,003,600 | — | — |
| 2003-06-02 | $41.00 | $53.78 | 1,338,100 | — | — |
| 2003-05-30 | $41.24 | $54.09 | 842,900 | — | — |
| 2003-05-29 | $41.51 | $54.45 | 689,500 | — | — |
| 2003-05-28 | $41.70 | $54.70 | 621,500 | — | — |
| 2003-05-27 | $41.80 | $54.83 | 732,400 | — | — |
| 2003-05-23 | $40.85 | $53.58 | 1,330,100 | — | — |
| 2003-05-22 | $41.75 | $54.76 | 1,720,300 | — | — |
| 2003-05-21 | $40.92 | $53.67 | 1,903,000 | — | — |
| 2003-05-20 | $41.10 | $53.91 | 2,074,300 | — | — |
| 2003-05-19 | $41.80 | $54.83 | 2,652,100 | — | — |
| 2003-05-16 | $43.90 | $57.58 | 1,570,800 | — | — |
| 2003-05-15 | $43.12 | $56.56 | 1,413,900 | — | — |
| 2003-05-14 | $42.20 | $55.35 | 816,700 | — | — |
| 2003-05-13 | $41.70 | $54.70 | 1,493,700 | — | — |
| 2003-05-12 | $41.40 | $54.30 | 1,342,800 | — | — |
| 2003-05-09 | $40.54 | $53.17 | 1,243,500 | — | — |
| 2003-05-08 | $40.41 | $53.00 | 1,766,200 | — | — |
| 2003-05-07 | $40.66 | $53.33 | 2,502,900 | — | — |
| 2003-05-06 | $41.50 | $54.43 | 6,170,200 | — | — |
| 2003-05-05 | $43.05 | $56.47 | 6,869,700 | — | — |
| 2003-05-02 | $41.51 | $54.45 | 3,535,000 | — | — |
| 2003-05-01 | $40.76 | $53.46 | 3,770,800 | — | — |
| 2003-04-30 | $39.87 | $52.30 | 3,377,100 | — | — |
| 2003-04-29 | $39.00 | $51.15 | 1,675,200 | — | — |
| 2003-04-28 | $38.96 | $51.10 | 1,333,300 | — | — |
| 2003-04-25 | $37.97 | $49.80 | 1,670,700 | — | — |
| 2003-04-24 | $38.21 | $50.12 | 2,783,900 | — | — |
| 2003-04-23 | $37.83 | $49.62 | 2,446,600 | — | — |
| 2003-04-22 | $36.28 | $47.59 | 1,021,400 | — | — |
| 2003-04-21 | $34.83 | $45.68 | 489,100 | — | — |
| 2003-04-17 | $35.09 | $46.03 | 556,600 | — | — |
| 2003-04-16 | $34.50 | $45.25 | 618,800 | — | — |
| 2003-04-15 | $35.46 | $46.51 | 738,000 | — | — |
| 2003-04-14 | $35.39 | $46.42 | 503,700 | — | — |
| 2003-04-11 | $34.50 | $45.25 | 1,397,200 | — | — |
| 2003-04-10 | $34.72 | $45.54 | 1,619,700 | — | — |
| 2003-04-09 | $35.80 | $46.96 | 1,598,600 | — | — |
| 2003-04-08 | $36.30 | $47.61 | 780,300 | — | — |
| 2003-04-07 | $36.01 | $47.23 | 2,070,300 | — | — |
| 2003-04-04 | $34.92 | $45.80 | 1,375,200 | — | — |
| 2003-04-03 | $34.35 | $45.06 | 1,984,800 | — | — |
| 2003-04-02 | $35.75 | $46.89 | 1,597,200 | — | — |
| 2003-04-01 | $35.31 | $46.31 | 685,100 | — | — |
| 2003-03-31 | $34.31 | $45.00 | 525,100 | — | — |
| 2003-03-28 | $34.59 | $45.37 | 548,400 | — | — |
| 2003-03-27 | $35.08 | $46.01 | 512,700 | — | — |
| 2003-03-26 | $35.75 | $46.89 | 686,700 | — | — |
| 2003-03-25 | $35.16 | $46.12 | 488,800 | — | — |
| 2003-03-24 | $34.29 | $44.98 | 720,100 | — | — |
| 2003-03-21 | $35.65 | $46.76 | 1,201,000 | — | — |
| 2003-03-20 | $34.59 | $45.37 | 1,440,600 | — | — |
| 2003-03-19 | $34.50 | $45.25 | 2,265,000 | — | — |
| 2003-03-18 | $32.73 | $42.93 | 1,121,800 | — | — |
| 2003-03-17 | $32.57 | $42.72 | 1,480,400 | — | — |
| 2003-03-14 | $31.52 | $41.34 | 1,612,900 | — | — |
| 2003-03-13 | $31.67 | $41.54 | 1,577,200 | — | — |
| 2003-03-12 | $29.98 | $39.32 | 1,704,200 | — | — |
| 2003-03-11 | $30.75 | $40.33 | 1,366,700 | — | — |
| 2003-03-10 | $31.26 | $41.00 | 876,800 | — | — |
| 2003-03-07 | $32.44 | $42.55 | 460,900 | — | — |
| 2003-03-06 | $32.20 | $42.24 | 419,900 | — | — |
| 2003-03-05 | $32.60 | $42.76 | 435,500 | — | — |
| 2003-03-04 | $32.46 | $42.58 | 402,700 | — | — |
| 2003-03-03 | $32.96 | $43.23 | 927,600 | — | — |
| 2003-02-28 | $32.12 | $42.13 | 749,700 | — | — |
| 2003-02-27 | $31.75 | $41.64 | 1,506,900 | — | — |
| 2003-02-26 | $32.07 | $42.06 | 972,400 | — | — |
| 2003-02-25 | $32.90 | $43.15 | 1,078,900 | — | — |
| 2003-02-24 | $33.25 | $43.61 | 857,100 | — | — |
| 2003-02-21 | $34.43 | $45.16 | 738,900 | — | — |
| 2003-02-20 | $34.44 | $45.17 | 459,500 | — | — |
| 2003-02-19 | $34.41 | $45.13 | 796,700 | — | — |
| 2003-02-18 | $35.14 | $45.41 | 770,400 | — | — |
| 2003-02-14 | $34.55 | $44.64 | 634,800 | — | — |
| 2003-02-13 | $33.91 | $43.82 | 809,300 | — | — |
| 2003-02-12 | $34.25 | $44.26 | 773,400 | — | — |
| 2003-02-11 | $34.31 | $44.33 | 631,600 | — | — |
| 2003-02-10 | $34.03 | $43.97 | 847,100 | — | — |
| 2003-02-07 | $33.49 | $43.27 | 1,006,300 | — | — |
| 2003-02-06 | $33.98 | $43.91 | 989,500 | — | — |
| 2003-02-05 | $33.83 | $43.71 | 855,100 | — | — |
| 2003-02-04 | $33.52 | $43.31 | 1,220,900 | — | — |
| 2003-02-03 | $34.24 | $44.24 | 781,300 | — | — |
| 2003-01-31 | $34.34 | $44.37 | 1,504,000 | — | — |
| 2003-01-30 | $33.75 | $43.61 | 3,061,000 | — | — |
| 2003-01-29 | $32.48 | $41.97 | 1,083,000 | — | — |
| 2003-01-28 | $30.66 | $39.62 | 791,500 | — | — |
| 2003-01-27 | $30.03 | $38.80 | 656,100 | — | — |
| 2003-01-24 | $30.55 | $39.48 | 706,700 | — | — |
| 2003-01-23 | $31.59 | $40.82 | 800,100 | — | — |
| 2003-01-22 | $31.99 | $41.34 | 684,600 | — | — |
| 2003-01-21 | $32.72 | $42.28 | 416,700 | — | — |
| 2003-01-17 | $33.55 | $43.35 | 1,047,000 | — | — |
| 2003-01-16 | $33.48 | $43.26 | 463,900 | — | — |
| 2003-01-15 | $33.48 | $43.26 | 799,800 | — | — |
| 2003-01-14 | $33.44 | $43.21 | 294,600 | — | — |
| 2003-01-13 | $33.47 | $43.25 | 389,400 | — | — |
| 2003-01-10 | $33.71 | $43.56 | 527,700 | — | — |
| 2003-01-09 | $33.14 | $42.82 | 2,162,500 | — | — |
| 2003-01-08 | $33.19 | $42.89 | 1,022,700 | — | — |
| 2003-01-07 | $33.97 | $43.89 | 1,181,700 | — | — |
| 2003-01-06 | $35.02 | $45.25 | 862,600 | — | — |
| 2003-01-03 | $34.95 | $45.16 | 613,800 | — | — |
| 2003-01-02 | $34.88 | $45.07 | 854,000 | — | — |