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
- 1999-10-01 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 | $53.11 | $53.55 | 17,500 | — | — |
| 2003-12-30 | $53.53 | $53.97 | 15,500 | — | — |
| 2003-12-29 | $53.23 | $53.67 | 42,100 | — | — |
| 2003-12-26 | $52.18 | $52.61 | 17,700 | — | — |
| 2003-12-24 | $51.87 | $52.30 | 13,000 | — | — |
| 2003-12-23 | $51.96 | $52.39 | 33,200 | — | — |
| 2003-12-22 | $51.84 | $52.27 | 34,300 | — | — |
| 2003-12-19 | $52.27 | $52.70 | 60,200 | — | — |
| 2003-12-18 | $52.34 | $52.77 | 32,600 | — | — |
| 2003-12-17 | $52.17 | $52.60 | 52,600 | — | — |
| 2003-12-16 | $51.50 | $51.93 | 51,600 | — | — |
| 2003-12-15 | $51.96 | $52.39 | 41,600 | — | — |
| 2003-12-12 | $51.79 | $52.22 | 37,900 | — | — |
| 2003-12-11 | $51.00 | $51.42 | 52,700 | — | — |
| 2003-12-10 | $50.19 | $50.61 | 41,100 | — | — |
| 2003-12-09 | $51.48 | $51.91 | 28,700 | — | — |
| 2003-12-08 | $52.05 | $52.48 | 33,200 | — | — |
| 2003-12-05 | $51.16 | $51.58 | 73,600 | — | — |
| 2003-12-04 | $52.80 | $53.24 | 116,200 | — | — |
| 2003-12-03 | $52.10 | $52.53 | 110,500 | — | — |
| 2003-12-02 | $51.75 | $52.18 | 55,900 | — | — |
| 2003-12-01 | $51.55 | $51.98 | 62,600 | — | — |
| 2003-11-28 | $50.95 | $51.17 | 13,400 | — | — |
| 2003-11-26 | $50.75 | $50.97 | 65,000 | — | — |
| 2003-11-25 | $50.40 | $50.62 | 25,600 | — | — |
| 2003-11-24 | $50.38 | $50.60 | 60,700 | — | — |
| 2003-11-21 | $49.88 | $50.10 | 46,100 | — | — |
| 2003-11-20 | $49.99 | $50.21 | 55,300 | — | — |
| 2003-11-19 | $49.99 | $50.21 | 61,700 | — | — |
| 2003-11-18 | $50.18 | $50.40 | 38,900 | — | — |
| 2003-11-17 | $49.78 | $50.00 | 121,200 | — | — |
| 2003-11-14 | $49.75 | $49.97 | 86,500 | — | — |
| 2003-11-13 | $51.21 | $51.43 | 50,700 | — | — |
| 2003-11-12 | $50.80 | $51.02 | 27,200 | — | — |
| 2003-11-11 | $50.21 | $50.43 | 52,100 | — | — |
| 2003-11-10 | $50.69 | $50.91 | 91,500 | — | — |
| 2003-11-07 | $49.67 | $49.89 | 77,000 | — | — |
| 2003-11-06 | $49.80 | $50.02 | 171,100 | — | — |
| 2003-11-05 | $49.93 | $50.15 | 200,000 | — | — |
| 2003-11-04 | $49.99 | $50.21 | 96,200 | — | — |
| 2003-11-03 | $50.62 | $50.84 | 84,600 | — | — |
| 2003-10-31 | $51.35 | $51.57 | 29,700 | — | — |
| 2003-10-30 | $50.57 | $50.79 | 69,200 | — | — |
| 2003-10-29 | $50.20 | $50.42 | 45,700 | — | — |
| 2003-10-28 | $50.15 | $50.37 | 79,800 | — | — |
| 2003-10-27 | $50.18 | $50.40 | 51,800 | — | — |
| 2003-10-24 | $50.16 | $50.38 | 75,400 | — | — |
| 2003-10-23 | $50.47 | $50.69 | 93,000 | — | — |
| 2003-10-22 | $50.22 | $50.44 | 70,900 | — | — |
| 2003-10-21 | $50.30 | $50.52 | 114,700 | — | — |
| 2003-10-20 | $50.73 | $50.95 | 61,400 | — | — |
| 2003-10-17 | $52.03 | $52.26 | 124,600 | — | — |
| 2003-10-16 | $52.70 | $52.93 | 108,300 | — | — |
| 2003-10-15 | $52.00 | $52.23 | 67,300 | — | — |
| 2003-10-14 | $51.85 | $52.07 | 166,300 | — | — |
| 2003-10-13 | $52.60 | $52.83 | 64,100 | — | — |
| 2003-10-10 | $51.37 | $51.59 | 27,200 | — | — |
| 2003-10-09 | $51.12 | $51.34 | 90,400 | — | — |
| 2003-10-08 | $51.32 | $51.54 | 49,500 | — | — |
| 2003-10-07 | $50.85 | $51.07 | 115,800 | — | — |
| 2003-10-06 | $50.70 | $50.92 | 170,600 | — | — |
| 2003-10-03 | $50.62 | $50.84 | 92,400 | — | — |
| 2003-10-02 | $50.55 | $50.77 | 91,500 | — | — |
| 2003-10-01 | $50.31 | $50.53 | 93,600 | — | — |
| 2003-09-30 | $49.00 | $49.21 | 141,300 | — | — |
| 2003-09-29 | $49.11 | $49.32 | 95,100 | — | — |
| 2003-09-26 | $48.90 | $49.11 | 55,300 | — | — |
| 2003-09-25 | $50.00 | $50.22 | 67,100 | — | — |
| 2003-09-24 | $50.80 | $51.02 | 40,200 | — | — |
| 2003-09-23 | $51.55 | $51.77 | 106,600 | — | — |
| 2003-09-22 | $51.30 | $51.52 | 176,800 | — | — |
| 2003-09-19 | $51.38 | $51.60 | 261,800 | — | — |
| 2003-09-18 | $50.16 | $50.38 | 124,200 | — | — |
| 2003-09-17 | $48.69 | $48.90 | 25,300 | — | — |
| 2003-09-16 | $48.30 | $48.51 | 82,500 | — | — |
| 2003-09-15 | $48.40 | $48.61 | 133,900 | — | — |
| 2003-09-12 | $48.19 | $48.40 | 62,100 | — | — |
| 2003-09-11 | $47.08 | $47.28 | 89,200 | — | — |
| 2003-09-10 | $47.19 | $47.39 | 136,100 | — | — |
| 2003-09-09 | $47.20 | $47.40 | 122,200 | — | — |
| 2003-09-08 | $47.26 | $47.47 | 105,900 | — | — |
| 2003-09-05 | $46.11 | $46.31 | 49,100 | — | — |
| 2003-09-04 | $46.00 | $46.20 | 141,500 | — | — |
| 2003-09-03 | $46.30 | $46.30 | 99,900 | — | — |
| 2003-09-02 | $46.49 | $46.49 | 98,300 | — | — |
| 2003-08-29 | $45.47 | $45.47 | 36,400 | — | — |
| 2003-08-28 | $45.36 | $45.36 | 40,300 | — | — |
| 2003-08-27 | $45.10 | $45.10 | 29,000 | — | — |
| 2003-08-26 | $45.21 | $45.21 | 58,400 | — | — |
| 2003-08-25 | $45.41 | $45.41 | 248,200 | — | — |
| 2003-08-22 | $46.20 | $46.20 | 61,700 | — | — |
| 2003-08-21 | $46.36 | $46.36 | 117,300 | — | — |
| 2003-08-20 | $47.08 | $47.08 | 93,300 | — | — |
| 2003-08-19 | $46.51 | $46.51 | 85,200 | — | — |
| 2003-08-18 | $46.06 | $46.06 | 75,600 | — | — |
| 2003-08-15 | $45.91 | $45.91 | 13,700 | — | — |
| 2003-08-14 | $46.13 | $46.13 | 58,100 | — | — |
| 2003-08-13 | $45.93 | $45.93 | 119,300 | — | — |
| 2003-08-12 | $45.30 | $45.30 | 148,800 | — | — |
| 2003-08-11 | $45.35 | $45.35 | 47,900 | — | — |
| 2003-08-08 | $45.30 | $45.30 | 170,400 | — | — |
| 2003-08-07 | $44.47 | $44.47 | 50,400 | — | — |
| 2003-08-06 | $44.40 | $44.40 | 95,600 | — | — |
| 2003-08-05 | $44.29 | $44.29 | 112,400 | — | — |
| 2003-08-04 | $44.39 | $44.39 | 172,800 | — | — |
| 2003-08-01 | $45.18 | $45.18 | 223,500 | — | — |
| 2003-07-31 | $45.17 | $45.17 | 179,900 | — | — |
| 2003-07-30 | $45.34 | $45.34 | 91,500 | — | — |
| 2003-07-29 | $44.56 | $44.56 | 205,500 | — | — |
| 2003-07-28 | $43.77 | $43.77 | 200,000 | — | — |
| 2003-07-25 | $45.15 | $45.15 | 138,200 | — | — |
| 2003-07-24 | $45.94 | $45.94 | 126,300 | — | — |
| 2003-07-23 | $45.19 | $45.19 | 56,000 | — | — |
| 2003-07-22 | $45.08 | $45.08 | 115,600 | — | — |
| 2003-07-21 | $45.47 | $45.47 | 74,100 | — | — |
| 2003-07-18 | $46.00 | $46.00 | 78,400 | — | — |
| 2003-07-17 | $45.64 | $45.64 | 167,200 | — | — |
| 2003-07-16 | $45.50 | $45.50 | 138,300 | — | — |
| 2003-07-15 | $45.41 | $45.41 | 195,400 | — | — |
| 2003-07-14 | $46.79 | $46.79 | 55,200 | — | — |
| 2003-07-11 | $46.35 | $46.35 | 50,300 | — | — |
| 2003-07-10 | $46.27 | $46.27 | 56,400 | — | — |
| 2003-07-09 | $46.00 | $46.00 | 97,900 | — | — |
| 2003-07-08 | $45.00 | $45.00 | 249,400 | — | — |
| 2003-07-07 | $45.00 | $45.00 | 124,900 | — | — |
| 2003-07-03 | $45.64 | $45.64 | 31,500 | — | — |
| 2003-07-02 | $46.27 | $46.27 | 91,900 | — | — |
| 2003-07-01 | $46.20 | $46.20 | 66,500 | — | — |
| 2003-06-30 | $45.04 | $45.04 | 128,300 | — | — |
| 2003-06-27 | $45.25 | $45.25 | 41,200 | — | — |
| 2003-06-26 | $45.43 | $45.43 | 99,600 | — | — |
| 2003-06-25 | $45.13 | $45.13 | 95,000 | — | — |
| 2003-06-24 | $44.70 | $44.70 | 153,700 | — | — |
| 2003-06-23 | $45.69 | $45.69 | 38,400 | — | — |
| 2003-06-20 | $46.02 | $46.02 | 38,500 | — | — |
| 2003-06-19 | $46.00 | $46.00 | 89,400 | — | — |
| 2003-06-18 | $45.55 | $45.55 | 43,400 | — | — |
| 2003-06-17 | $45.86 | $45.86 | 72,600 | — | — |
| 2003-06-16 | $46.00 | $46.00 | 87,000 | — | — |
| 2003-06-13 | $45.63 | $45.63 | 71,000 | — | — |
| 2003-06-12 | $45.87 | $45.87 | 143,400 | — | — |
| 2003-06-11 | $47.32 | $47.32 | 27,300 | — | — |
| 2003-06-10 | $47.67 | $47.67 | 57,800 | — | — |
| 2003-06-09 | $47.00 | $47.00 | 40,100 | — | — |
| 2003-06-06 | $47.64 | $47.64 | 62,400 | — | — |
| 2003-06-05 | $47.75 | $47.75 | 99,700 | — | — |
| 2003-06-04 | $47.50 | $47.50 | 72,300 | — | — |
| 2003-06-03 | $47.91 | $47.91 | 173,800 | — | — |
| 2003-06-02 | $46.50 | $46.50 | 124,300 | — | — |
| 2003-05-30 | $45.39 | $45.39 | 73,900 | — | — |
| 2003-05-29 | $45.27 | $45.27 | 119,800 | — | — |
| 2003-05-28 | $45.40 | $45.40 | 43,600 | — | — |
| 2003-05-27 | $45.47 | $45.47 | 24,800 | — | — |
| 2003-05-23 | $45.40 | $45.40 | 16,600 | — | — |
| 2003-05-22 | $45.46 | $45.46 | 45,900 | — | — |
| 2003-05-21 | $44.94 | $44.94 | 25,800 | — | — |
| 2003-05-20 | $45.26 | $45.26 | 30,400 | — | — |
| 2003-05-19 | $45.35 | $45.35 | 69,800 | — | — |
| 2003-05-16 | $46.25 | $46.25 | 68,200 | — | — |
| 2003-05-15 | $45.46 | $45.46 | 77,000 | — | — |
| 2003-05-14 | $44.60 | $44.60 | 35,100 | — | — |
| 2003-05-13 | $44.94 | $44.94 | 69,600 | — | — |
| 2003-05-12 | $45.26 | $45.26 | 96,800 | — | — |
| 2003-05-09 | $44.76 | $44.76 | 38,100 | — | — |
| 2003-05-08 | $45.05 | $45.05 | 53,500 | — | — |
| 2003-05-07 | $45.00 | $45.00 | 152,300 | — | — |
| 2003-05-06 | $44.70 | $44.70 | 177,100 | — | — |
| 2003-05-05 | $44.91 | $44.91 | 82,900 | — | — |
| 2003-05-02 | $45.25 | $45.25 | 52,300 | — | — |
| 2003-05-01 | $45.20 | $45.20 | 66,200 | — | — |
| 2003-04-30 | $45.48 | $45.48 | 75,300 | — | — |
| 2003-04-29 | $44.70 | $44.70 | 66,200 | — | — |
| 2003-04-28 | $45.50 | $45.50 | 82,300 | — | — |
| 2003-04-25 | $45.15 | $45.15 | 75,300 | — | — |
| 2003-04-24 | $44.95 | $44.95 | 104,800 | — | — |
| 2003-04-23 | $44.65 | $44.65 | 256,900 | — | — |
| 2003-04-22 | $44.80 | $44.80 | 129,000 | — | — |
| 2003-04-21 | $46.00 | $46.00 | 92,800 | — | — |
| 2003-04-17 | $47.29 | $47.29 | 109,500 | — | — |
| 2003-04-16 | $46.60 | $46.60 | 203,300 | — | — |
| 2003-04-15 | $45.35 | $45.35 | 268,900 | — | — |
| 2003-04-14 | $45.52 | $45.52 | 33,600 | — | — |
| 2003-04-11 | $45.58 | $45.58 | 30,400 | — | — |
| 2003-04-10 | $45.65 | $45.65 | 34,400 | — | — |
| 2003-04-09 | $45.60 | $45.60 | 45,100 | — | — |
| 2003-04-08 | $45.16 | $45.16 | 58,200 | — | — |
| 2003-04-07 | $45.45 | $45.45 | 87,800 | — | — |
| 2003-04-04 | $45.67 | $45.67 | 39,000 | — | — |
| 2003-04-03 | $44.90 | $44.90 | 60,300 | — | — |
| 2003-04-02 | $44.80 | $44.80 | 115,200 | — | — |
| 2003-04-01 | $43.50 | $43.50 | 62,100 | — | — |
| 2003-03-31 | $43.54 | $43.54 | 68,700 | — | — |
| 2003-03-28 | $43.98 | $43.98 | 26,700 | — | — |
| 2003-03-27 | $43.57 | $43.57 | 121,400 | — | — |
| 2003-03-26 | $45.08 | $45.08 | 81,700 | — | — |
| 2003-03-25 | $44.68 | $44.68 | 58,900 | — | — |
| 2003-03-24 | $43.69 | $43.69 | 75,300 | — | — |
| 2003-03-21 | $44.85 | $44.85 | 146,800 | — | — |
| 2003-03-20 | $43.48 | $43.48 | 91,500 | — | — |
| 2003-03-19 | $43.50 | $43.50 | 170,000 | — | — |
| 2003-03-18 | $43.35 | $43.35 | 127,800 | — | — |
| 2003-03-17 | $42.97 | $42.97 | 80,900 | — | — |
| 2003-03-14 | $41.44 | $41.44 | 37,500 | — | — |
| 2003-03-13 | $41.15 | $41.15 | 190,200 | — | — |
| 2003-03-12 | $39.95 | $39.95 | 157,600 | — | — |
| 2003-03-11 | $41.09 | $41.09 | 85,000 | — | — |
| 2003-03-10 | $41.99 | $41.99 | 43,800 | — | — |
| 2003-03-07 | $42.29 | $42.29 | 56,700 | — | — |
| 2003-03-06 | $42.04 | $42.04 | 89,000 | — | — |
| 2003-03-05 | $42.08 | $42.08 | 90,600 | — | — |
| 2003-03-04 | $42.23 | $42.23 | 129,200 | — | — |
| 2003-03-03 | $42.70 | $42.70 | 168,100 | — | — |
| 2003-02-28 | $41.60 | $41.60 | 37,400 | — | — |
| 2003-02-27 | $41.60 | $41.60 | 260,100 | — | — |
| 2003-02-26 | $40.98 | $40.98 | 54,400 | — | — |
| 2003-02-25 | $41.89 | $41.89 | 42,700 | — | — |
| 2003-02-24 | $41.48 | $41.48 | 54,800 | — | — |
| 2003-02-21 | $42.55 | $42.55 | 35,300 | — | — |
| 2003-02-20 | $41.75 | $41.75 | 70,500 | — | — |
| 2003-02-19 | $41.58 | $41.58 | 71,000 | — | — |
| 2003-02-18 | $42.00 | $42.00 | 69,500 | — | — |
| 2003-02-14 | $41.70 | $41.70 | 47,000 | — | — |
| 2003-02-13 | $41.23 | $41.23 | 60,300 | — | — |
| 2003-02-12 | $41.43 | $41.43 | 40,000 | — | — |
| 2003-02-11 | $41.21 | $41.21 | 50,000 | — | — |
| 2003-02-10 | $41.51 | $41.51 | 52,500 | — | — |
| 2003-02-07 | $41.76 | $41.76 | 34,900 | — | — |
| 2003-02-06 | $41.56 | $41.56 | 29,700 | — | — |
| 2003-02-05 | $41.89 | $41.89 | 56,900 | — | — |
| 2003-02-04 | $42.29 | $42.29 | 113,100 | — | — |
| 2003-02-03 | $42.20 | $42.20 | 91,000 | — | — |
| 2003-01-31 | $42.25 | $42.25 | 125,000 | — | — |
| 2003-01-30 | $41.25 | $41.25 | 57,900 | — | — |
| 2003-01-29 | $40.97 | $40.97 | 37,800 | — | — |
| 2003-01-28 | $41.20 | $41.20 | 42,200 | — | — |
| 2003-01-27 | $40.65 | $40.65 | 121,800 | — | — |
| 2003-01-24 | $40.13 | $40.13 | 31,700 | — | — |
| 2003-01-23 | $40.65 | $40.65 | 32,600 | — | — |
| 2003-01-22 | $40.87 | $40.87 | 59,700 | — | — |
| 2003-01-21 | $40.60 | $40.60 | 84,900 | — | — |
| 2003-01-17 | $41.80 | $41.80 | 77,400 | — | — |
| 2003-01-16 | $41.65 | $41.65 | 65,400 | — | — |
| 2003-01-15 | $41.50 | $41.50 | 113,900 | — | — |
| 2003-01-14 | $42.00 | $42.00 | 59,500 | — | — |
| 2003-01-13 | $42.10 | $42.10 | 110,900 | — | — |
| 2003-01-10 | $42.33 | $42.33 | 83,100 | — | — |
| 2003-01-09 | $42.03 | $42.03 | 30,200 | — | — |
| 2003-01-08 | $41.10 | $41.10 | 40,700 | — | — |
| 2003-01-07 | $40.96 | $40.96 | 27,500 | — | — |
| 2003-01-06 | $41.18 | $41.18 | 79,000 | — | — |
| 2003-01-03 | $40.95 | $40.95 | 28,400 | — | — |
| 2003-01-02 | $40.25 | $40.25 | 25,700 | — | — |