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
- 1996-04-02 to 2026-09-03
- 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 | $59.66 | $59.66 | 166 | — | — |
| 2003-12-30 | $60.26 | $60.26 | 283 | — | — |
| 2003-12-29 | $60.46 | $60.46 | 212 | — | — |
| 2003-12-26 | $58.28 | $58.28 | 283 | — | — |
| 2003-12-24 | $59.86 | $59.86 | 106 | — | — |
| 2003-12-23 | $55.50 | $55.50 | 187 | — | — |
| 2003-12-22 | $55.70 | $55.70 | 383 | — | — |
| 2003-12-19 | $58.08 | $58.08 | 0 | — | — |
| 2003-12-18 | $58.08 | $58.08 | 141 | — | — |
| 2003-12-17 | $57.88 | $57.88 | 237 | — | — |
| 2003-12-16 | $59.46 | $59.46 | 1,256 | — | — |
| 2003-12-15 | $62.44 | $62.44 | 600 | — | — |
| 2003-12-12 | $61.45 | $61.45 | 2,553 | — | — |
| 2003-12-11 | $59.46 | $59.46 | 1,075 | — | — |
| 2003-12-10 | $53.91 | $53.91 | 848 | — | — |
| 2003-12-09 | $55.70 | $55.70 | 676 | — | — |
| 2003-12-08 | $58.08 | $58.08 | 30 | — | — |
| 2003-12-05 | $59.46 | $59.46 | 2,205 | — | — |
| 2003-12-04 | $61.65 | $61.65 | 621 | — | — |
| 2003-12-03 | $62.44 | $62.44 | 283 | — | — |
| 2003-12-02 | $65.01 | $65.01 | 1,725 | — | — |
| 2003-12-01 | $69.18 | $69.18 | 4,228 | — | — |
| 2003-11-28 | $78.69 | $78.69 | 3,294 | — | — |
| 2003-11-26 | $60.65 | $60.65 | 464 | — | — |
| 2003-11-25 | $54.91 | $54.91 | 151 | — | — |
| 2003-11-24 | $54.51 | $54.51 | 469 | — | — |
| 2003-11-21 | $56.69 | $56.69 | 50 | — | — |
| 2003-11-20 | $57.88 | $57.88 | 358 | — | — |
| 2003-11-19 | $59.46 | $59.46 | 479 | — | — |
| 2003-11-18 | $57.88 | $57.88 | 510 | — | — |
| 2003-11-17 | $63.83 | $63.83 | 1,952 | — | — |
| 2003-11-14 | $56.69 | $56.69 | 0 | — | — |
| 2003-11-13 | $56.69 | $56.69 | 242 | — | — |
| 2003-11-12 | $61.45 | $61.45 | 353 | — | — |
| 2003-11-11 | $61.84 | $61.84 | 106 | — | — |
| 2003-11-10 | $60.65 | $60.65 | 106 | — | — |
| 2003-11-07 | $60.65 | $60.65 | 232 | — | — |
| 2003-11-06 | $56.49 | $56.49 | 166 | — | — |
| 2003-11-05 | $53.91 | $53.91 | 182 | — | — |
| 2003-11-04 | $53.72 | $53.72 | 116 | — | — |
| 2003-11-03 | $53.72 | $53.72 | 111 | — | — |
| 2003-10-31 | $51.54 | $51.54 | 61 | — | — |
| 2003-10-30 | $51.54 | $51.54 | 40 | — | — |
| 2003-10-29 | $52.33 | $52.33 | 0 | — | — |
| 2003-10-28 | $52.33 | $52.33 | 126 | — | — |
| 2003-10-27 | $54.71 | $54.71 | 156 | — | — |
| 2003-10-24 | $53.72 | $53.72 | 0 | — | — |
| 2003-10-23 | $53.72 | $53.72 | 237 | — | — |
| 2003-10-22 | $53.52 | $53.52 | 373 | — | — |
| 2003-10-21 | $50.94 | $50.94 | 50 | — | — |
| 2003-10-20 | $52.73 | $52.73 | 923 | — | — |
| 2003-10-17 | $49.75 | $49.75 | 126 | — | — |
| 2003-10-16 | $51.54 | $51.54 | 782 | — | — |
| 2003-10-15 | $46.58 | $46.58 | 792 | — | — |
| 2003-10-14 | $41.82 | $41.82 | 464 | — | — |
| 2003-10-13 | $37.86 | $37.86 | 177 | — | — |
| 2003-10-10 | $37.46 | $37.46 | 81 | — | — |
| 2003-10-09 | $39.84 | $39.84 | 0 | — | — |
| 2003-10-08 | $39.84 | $39.84 | 0 | — | — |
| 2003-10-07 | $39.84 | $39.84 | 172 | — | — |
| 2003-10-06 | $39.64 | $39.64 | 237 | — | — |
| 2003-10-03 | $37.26 | $37.26 | 484 | — | — |
| 2003-10-02 | $36.67 | $36.67 | 373 | — | — |
| 2003-10-01 | $33.70 | $33.70 | 61 | — | — |
| 2003-09-30 | $33.10 | $33.10 | 5 | — | — |
| 2003-09-29 | $33.10 | $33.10 | 25 | — | — |
| 2003-09-26 | $34.29 | $34.29 | 0 | — | — |
| 2003-09-25 | $34.29 | $34.29 | 212 | — | — |
| 2003-09-24 | $38.65 | $38.65 | 0 | — | — |
| 2003-09-23 | $38.65 | $38.65 | 35 | — | — |
| 2003-09-22 | $35.48 | $35.48 | 303 | — | — |
| 2003-09-19 | $38.85 | $38.85 | 50 | — | — |
| 2003-09-18 | $36.67 | $36.67 | 318 | — | — |
| 2003-09-17 | $37.07 | $37.07 | 5 | — | — |
| 2003-09-16 | $36.08 | $36.08 | 156 | — | — |
| 2003-09-15 | $36.67 | $36.67 | 76 | — | — |
| 2003-09-12 | $36.87 | $36.87 | 20 | — | — |
| 2003-09-11 | $36.47 | $36.47 | 10 | — | — |
| 2003-09-10 | $36.47 | $36.47 | 222 | — | — |
| 2003-09-09 | $36.47 | $36.47 | 232 | — | — |
| 2003-09-08 | $36.87 | $36.87 | 217 | — | — |
| 2003-09-05 | $36.67 | $36.67 | 202 | — | — |
| 2003-09-04 | $32.71 | $32.71 | 399 | — | — |
| 2003-09-03 | $33.70 | $33.70 | 30 | — | — |
| 2003-09-02 | $33.10 | $33.10 | 101 | — | — |
| 2003-08-29 | $34.29 | $34.29 | 0 | — | — |
| 2003-08-28 | $34.29 | $34.29 | 0 | — | — |
| 2003-08-27 | $34.29 | $34.29 | 0 | — | — |
| 2003-08-26 | $34.29 | $34.29 | 0 | — | — |
| 2003-08-25 | $34.29 | $34.29 | 5 | — | — |
| 2003-08-22 | $33.30 | $33.30 | 55 | — | — |
| 2003-08-21 | $33.30 | $33.30 | 86 | — | — |
| 2003-08-20 | $33.10 | $33.10 | 207 | — | — |
| 2003-08-19 | $32.90 | $32.90 | 76 | — | — |
| 2003-08-18 | $34.09 | $34.09 | 277 | — | — |
| 2003-08-15 | $34.69 | $34.69 | 0 | — | — |
| 2003-08-14 | $34.69 | $34.69 | 61 | — | — |
| 2003-08-13 | $33.50 | $33.50 | 35 | — | — |
| 2003-08-12 | $33.89 | $33.89 | 323 | — | — |
| 2003-08-11 | $34.69 | $34.69 | 172 | — | — |
| 2003-08-08 | $36.08 | $36.08 | 146 | — | — |
| 2003-08-07 | $36.27 | $36.27 | 5 | — | — |
| 2003-08-06 | $36.27 | $36.27 | 66 | — | — |
| 2003-08-05 | $36.47 | $36.47 | 313 | — | — |
| 2003-08-04 | $37.46 | $37.46 | 25 | — | — |
| 2003-08-01 | $37.66 | $37.66 | 76 | — | — |
| 2003-07-31 | $37.66 | $37.66 | 141 | — | — |
| 2003-07-30 | $36.47 | $36.47 | 81 | — | — |
| 2003-07-29 | $38.65 | $38.65 | 30 | — | — |
| 2003-07-28 | $38.26 | $38.26 | 20 | — | — |
| 2003-07-25 | $37.66 | $37.66 | 328 | — | — |
| 2003-07-24 | $37.46 | $37.46 | 66 | — | — |
| 2003-07-23 | $36.87 | $36.87 | 131 | — | — |
| 2003-07-22 | $36.47 | $36.47 | 141 | — | — |
| 2003-07-21 | $36.87 | $36.87 | 96 | — | — |
| 2003-07-18 | $38.26 | $38.26 | 10 | — | — |
| 2003-07-17 | $38.65 | $38.65 | 328 | — | — |
| 2003-07-16 | $38.26 | $38.26 | 126 | — | — |
| 2003-07-15 | $39.64 | $39.64 | 863 | — | — |
| 2003-07-14 | $44.60 | $44.60 | 3,713 | — | — |
| 2003-07-11 | $39.44 | $39.44 | 151 | — | — |
| 2003-07-10 | $41.03 | $41.03 | 938 | — | — |
| 2003-07-09 | $41.03 | $41.03 | 479 | — | — |
| 2003-07-08 | $36.08 | $36.08 | 0 | — | — |
| 2003-07-07 | $36.08 | $36.08 | 237 | — | — |
| 2003-07-03 | $36.08 | $36.08 | 30 | — | — |
| 2003-07-02 | $36.67 | $36.67 | 61 | — | — |
| 2003-07-01 | $39.44 | $39.44 | 0 | — | — |
| 2003-06-30 | $39.44 | $39.44 | 5 | — | — |
| 2003-06-27 | $37.46 | $37.46 | 25 | — | — |
| 2003-06-26 | $36.67 | $36.67 | 35 | — | — |
| 2003-06-25 | $37.46 | $37.46 | 484 | — | — |
| 2003-06-24 | $36.67 | $36.67 | 318 | — | — |
| 2003-06-23 | $37.46 | $37.46 | 5 | — | — |
| 2003-06-20 | $37.46 | $37.46 | 35 | — | — |
| 2003-06-19 | $37.66 | $37.66 | 121 | — | — |
| 2003-06-18 | $39.44 | $39.44 | 141 | — | — |
| 2003-06-17 | $39.44 | $39.44 | 0 | — | — |
| 2003-06-16 | $39.44 | $39.44 | 45 | — | — |
| 2003-06-13 | $38.26 | $38.26 | 61 | — | — |
| 2003-06-12 | $40.83 | $40.83 | 71 | — | — |
| 2003-06-11 | $42.22 | $42.22 | 71 | — | — |
| 2003-06-10 | $44.40 | $44.40 | 61 | — | — |
| 2003-06-09 | $39.64 | $39.64 | 166 | — | — |
| 2003-06-06 | $44.60 | $44.60 | 35 | — | — |
| 2003-06-05 | $41.23 | $41.23 | 76 | — | — |
| 2003-06-04 | $44.40 | $44.40 | 378 | — | — |
| 2003-06-03 | $40.24 | $40.24 | 30 | — | — |
| 2003-06-02 | $38.26 | $38.26 | 35 | — | — |
| 2003-05-30 | $39.64 | $39.64 | 0 | — | — |
| 2003-05-29 | $39.64 | $39.64 | 298 | — | — |
| 2003-05-28 | $39.64 | $39.64 | 202 | — | — |
| 2003-05-27 | $42.02 | $42.02 | 502 | — | — |
| 2003-05-23 | $41.23 | $41.23 | 199 | — | — |
| 2003-05-22 | $40.44 | $40.44 | 114 | — | — |
| 2003-05-21 | $42.02 | $42.02 | 39 | — | — |
| 2003-05-20 | $41.23 | $41.23 | 117 | — | — |
| 2003-05-19 | $41.23 | $41.23 | 72 | — | — |
| 2003-05-16 | $44.40 | $44.40 | 74 | — | — |
| 2003-05-15 | $45.19 | $45.19 | 198 | — | — |
| 2003-05-14 | $42.81 | $42.81 | 377 | — | — |
| 2003-05-13 | $46.78 | $46.78 | 87 | — | — |
| 2003-05-12 | $47.57 | $47.57 | 1,553 | — | — |
| 2003-05-09 | $43.61 | $43.61 | 187 | — | — |
| 2003-05-08 | $42.02 | $42.02 | 19 | — | — |
| 2003-05-07 | $42.81 | $42.81 | 175 | — | — |
| 2003-05-06 | $42.81 | $42.81 | 183 | — | — |
| 2003-05-05 | $44.40 | $44.40 | 1,814 | — | — |
| 2003-05-02 | $44.40 | $44.40 | 320 | — | — |
| 2003-05-01 | $45.19 | $45.19 | 295 | — | — |
| 2003-04-30 | $47.57 | $47.57 | 25 | — | — |
| 2003-04-29 | $47.57 | $47.57 | 211 | — | — |
| 2003-04-28 | $50.74 | $50.74 | 267 | — | — |
| 2003-04-25 | $52.33 | $52.33 | 8 | — | — |
| 2003-04-24 | $49.16 | $49.16 | 271 | — | — |
| 2003-04-23 | $50.74 | $50.74 | 24 | — | — |
| 2003-04-22 | $47.57 | $47.57 | 37 | — | — |
| 2003-04-21 | $45.19 | $45.19 | 59 | — | — |
| 2003-04-17 | $46.78 | $46.78 | 4 | — | — |
| 2003-04-16 | $47.57 | $47.57 | 49 | — | — |
| 2003-04-15 | $47.57 | $47.57 | 76 | — | — |
| 2003-04-14 | $46.78 | $46.78 | 55 | — | — |
| 2003-04-11 | $51.54 | $51.54 | 98 | — | — |
| 2003-04-10 | $46.78 | $46.78 | 928 | — | — |
| 2003-04-09 | $42.02 | $42.02 | 185 | — | — |
| 2003-04-08 | $37.26 | $37.26 | 50 | — | — |
| 2003-04-07 | $38.06 | $38.06 | 426 | — | — |
| 2003-04-04 | $38.06 | $38.06 | 0 | — | — |
| 2003-04-03 | $38.06 | $38.06 | 96 | — | — |
| 2003-04-02 | $38.85 | $38.85 | 10 | — | — |
| 2003-04-01 | $38.85 | $38.85 | 394 | — | — |
| 2003-03-31 | $38.85 | $38.85 | 14,305 | — | — |
| 2003-03-28 | $38.85 | $38.85 | 0 | — | — |
| 2003-03-27 | $38.85 | $38.85 | 95 | — | — |
| 2003-03-26 | $38.85 | $38.85 | 564 | — | — |
| 2003-03-25 | $37.26 | $37.26 | 201 | — | — |
| 2003-03-24 | $34.09 | $34.09 | 67 | — | — |
| 2003-03-21 | $34.89 | $34.89 | 6 | — | — |
| 2003-03-20 | $35.68 | $35.68 | 73 | — | — |
| 2003-03-19 | $36.47 | $36.47 | 45 | — | — |
| 2003-03-18 | $34.89 | $34.89 | 47 | — | — |
| 2003-03-17 | $34.89 | $34.89 | 5 | — | — |
| 2003-03-14 | $35.68 | $35.68 | 0 | — | — |
| 2003-03-13 | $35.68 | $35.68 | 3 | — | — |
| 2003-03-12 | $34.89 | $34.89 | 39 | — | — |
| 2003-03-11 | $37.26 | $37.26 | 63 | — | — |
| 2003-03-10 | $38.06 | $38.06 | 14 | — | — |
| 2003-03-07 | $38.06 | $38.06 | 0 | — | — |
| 2003-03-06 | $38.06 | $38.06 | 0 | — | — |
| 2003-03-05 | $38.06 | $38.06 | 5 | — | — |
| 2003-03-04 | $35.68 | $35.68 | 286 | — | — |
| 2003-03-03 | $38.85 | $38.85 | 131 | — | — |
| 2003-02-28 | $38.06 | $38.06 | 14 | — | — |
| 2003-02-27 | $38.06 | $38.06 | 0 | — | — |
| 2003-02-26 | $38.06 | $38.06 | 39 | — | — |
| 2003-02-25 | $38.85 | $38.85 | 100 | — | — |
| 2003-02-24 | $38.06 | $38.06 | 34 | — | — |
| 2003-02-21 | $36.47 | $36.47 | 0 | — | — |
| 2003-02-20 | $36.47 | $36.47 | 25 | — | — |
| 2003-02-19 | $35.68 | $35.68 | 4 | — | — |
| 2003-02-18 | $36.47 | $36.47 | 93 | — | — |
| 2003-02-14 | $37.26 | $37.26 | 9 | — | — |
| 2003-02-13 | $36.47 | $36.47 | 33 | — | — |
| 2003-02-12 | $35.68 | $35.68 | 5 | — | — |
| 2003-02-11 | $35.68 | $35.68 | 88 | — | — |
| 2003-02-10 | $37.26 | $37.26 | 0 | — | — |
| 2003-02-07 | $37.26 | $37.26 | 4 | — | — |
| 2003-02-06 | $40.44 | $40.44 | 150 | — | — |
| 2003-02-05 | $37.26 | $37.26 | 107 | — | — |
| 2003-02-04 | $38.85 | $38.85 | 58 | — | — |
| 2003-02-03 | $38.85 | $38.85 | 61 | — | — |
| 2003-01-31 | $38.85 | $38.85 | 117 | — | — |
| 2003-01-30 | $39.64 | $39.64 | 187 | — | — |
| 2003-01-29 | $44.40 | $44.40 | 76 | — | — |
| 2003-01-28 | $40.44 | $40.44 | 38 | — | — |
| 2003-01-27 | $42.81 | $42.81 | 0 | — | — |
| 2003-01-24 | $42.81 | $42.81 | 0 | — | — |
| 2003-01-23 | $42.81 | $42.81 | 23 | — | — |
| 2003-01-22 | $42.02 | $42.02 | 49 | — | — |
| 2003-01-21 | $45.99 | $45.99 | 10 | — | — |
| 2003-01-17 | $48.36 | $48.36 | 66 | — | — |
| 2003-01-16 | $48.36 | $48.36 | 52 | — | — |
| 2003-01-15 | $47.57 | $47.57 | 82 | — | — |
| 2003-01-14 | $45.19 | $45.19 | 37 | — | — |
| 2003-01-13 | $45.99 | $45.99 | 585 | — | — |
| 2003-01-10 | $47.57 | $47.57 | 29 | — | — |
| 2003-01-09 | $51.54 | $51.54 | 0 | — | — |
| 2003-01-08 | $51.54 | $51.54 | 119 | — | — |
| 2003-01-07 | $52.33 | $52.33 | 0 | — | — |
| 2003-01-06 | $52.33 | $52.33 | 4 | — | — |
| 2003-01-03 | $52.33 | $52.33 | 14 | — | — |
| 2003-01-02 | $53.12 | $53.12 | 48 | — | — |