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
- 1996-05-09 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 | $56.30 | $56.30 | 590,000 | — | — |
| 2003-12-30 | $56.30 | $56.30 | 405,000 | — | — |
| 2003-12-29 | $56.00 | $56.00 | 445,000 | — | — |
| 2003-12-26 | $55.34 | $55.34 | 130,000 | — | — |
| 2003-12-24 | $55.40 | $55.40 | 215,000 | — | — |
| 2003-12-23 | $55.15 | $55.15 | 535,000 | — | — |
| 2003-12-22 | $55.50 | $55.50 | 610,000 | — | — |
| 2003-12-19 | $55.36 | $55.36 | 755,000 | — | — |
| 2003-12-18 | $55.22 | $55.22 | 830,000 | — | — |
| 2003-12-17 | $54.72 | $54.72 | 620,000 | — | — |
| 2003-12-16 | $55.26 | $55.26 | 490,000 | — | — |
| 2003-12-15 | $55.26 | $55.26 | 595,000 | — | — |
| 2003-12-12 | $55.66 | $55.66 | 415,000 | — | — |
| 2003-12-11 | $55.84 | $55.84 | 425,000 | — | — |
| 2003-12-10 | $55.90 | $55.90 | 820,000 | — | — |
| 2003-12-09 | $55.90 | $55.90 | 495,000 | — | — |
| 2003-12-08 | $55.97 | $55.97 | 410,000 | — | — |
| 2003-12-05 | $56.00 | $56.00 | 625,000 | — | — |
| 2003-12-04 | $56.06 | $56.06 | 385,000 | — | — |
| 2003-12-03 | $55.97 | $55.97 | 755,000 | — | — |
| 2003-12-02 | $56.08 | $56.08 | 510,000 | — | — |
| 2003-12-01 | $56.04 | $56.04 | 670,000 | — | — |
| 2003-11-28 | $56.02 | $56.02 | 260,000 | — | — |
| 2003-11-26 | $55.70 | $55.70 | 985,000 | — | — |
| 2003-11-25 | $56.22 | $56.22 | 1,005,000 | — | — |
| 2003-11-24 | $55.56 | $55.56 | 745,000 | — | — |
| 2003-11-21 | $55.16 | $55.16 | 770,000 | — | — |
| 2003-11-20 | $54.82 | $54.82 | 555,000 | — | — |
| 2003-11-19 | $54.70 | $54.70 | 735,000 | — | — |
| 2003-11-18 | $54.58 | $54.58 | 665,000 | — | — |
| 2003-11-17 | $54.44 | $54.44 | 660,000 | — | — |
| 2003-11-14 | $54.20 | $54.20 | 810,000 | — | — |
| 2003-11-13 | $53.80 | $53.80 | 585,000 | — | — |
| 2003-11-12 | $53.74 | $53.74 | 505,000 | — | — |
| 2003-11-11 | $53.46 | $53.46 | 720,000 | — | — |
| 2003-11-10 | $53.18 | $53.18 | 1,210,000 | — | — |
| 2003-11-07 | $53.36 | $53.36 | 635,000 | — | — |
| 2003-11-06 | $53.42 | $53.42 | 525,000 | — | — |
| 2003-11-05 | $53.40 | $53.40 | 825,000 | — | — |
| 2003-11-04 | $53.36 | $53.36 | 1,135,000 | — | — |
| 2003-11-03 | $52.57 | $52.57 | 925,000 | — | — |
| 2003-10-31 | $51.85 | $51.85 | 540,000 | — | — |
| 2003-10-30 | $52.00 | $52.00 | 470,000 | — | — |
| 2003-10-29 | $51.80 | $51.80 | 405,000 | — | — |
| 2003-10-28 | $51.73 | $51.73 | 455,000 | — | — |
| 2003-10-27 | $51.02 | $51.02 | 565,000 | — | — |
| 2003-10-24 | $50.84 | $50.84 | 925,000 | — | — |
| 2003-10-23 | $50.60 | $50.60 | 275,000 | — | — |
| 2003-10-22 | $50.52 | $50.52 | 475,000 | — | — |
| 2003-10-21 | $50.84 | $50.84 | 440,000 | — | — |
| 2003-10-20 | $50.56 | $50.56 | 535,000 | — | — |
| 2003-10-17 | $51.20 | $51.20 | 475,000 | — | — |
| 2003-10-16 | $51.85 | $51.85 | 570,000 | — | — |
| 2003-10-15 | $51.12 | $51.12 | 435,000 | — | — |
| 2003-10-14 | $51.00 | $51.00 | 695,000 | — | — |
| 2003-10-13 | $50.65 | $50.65 | 220,000 | — | — |
| 2003-10-10 | $50.38 | $50.38 | 270,000 | — | — |
| 2003-10-09 | $50.47 | $50.47 | 785,000 | — | — |
| 2003-10-08 | $50.48 | $50.48 | 280,000 | — | — |
| 2003-10-07 | $50.44 | $50.44 | 650,000 | — | — |
| 2003-10-06 | $50.50 | $50.50 | 455,000 | — | — |
| 2003-10-03 | $50.69 | $50.69 | 775,000 | — | — |
| 2003-10-02 | $50.32 | $50.32 | 310,000 | — | — |
| 2003-10-01 | $50.24 | $50.24 | 440,000 | — | — |
| 2003-09-30 | $49.92 | $49.92 | 530,000 | — | — |
| 2003-09-29 | $50.10 | $50.10 | 440,000 | — | — |
| 2003-09-26 | $50.00 | $50.00 | 370,000 | — | — |
| 2003-09-25 | $50.20 | $50.20 | 445,000 | — | — |
| 2003-09-24 | $50.24 | $50.24 | 470,000 | — | — |
| 2003-09-23 | $50.48 | $50.48 | 635,000 | — | — |
| 2003-09-22 | $50.50 | $50.50 | 565,000 | — | — |
| 2003-09-19 | $50.74 | $50.74 | 840,000 | — | — |
| 2003-09-18 | $50.00 | $50.00 | 750,000 | — | — |
| 2003-09-17 | $49.80 | $49.80 | 835,000 | — | — |
| 2003-09-16 | $50.42 | $50.42 | 1,415,000 | — | — |
| 2003-09-15 | $49.64 | $49.64 | 715,000 | — | — |
| 2003-09-12 | $50.16 | $50.16 | 315,000 | — | — |
| 2003-09-11 | $50.30 | $50.30 | 500,000 | — | — |
| 2003-09-10 | $50.48 | $50.48 | 610,000 | — | — |
| 2003-09-09 | $50.46 | $50.46 | 1,035,000 | — | — |
| 2003-09-08 | $50.31 | $50.31 | 380,000 | — | — |
| 2003-09-05 | $50.32 | $50.32 | 420,000 | — | — |
| 2003-09-04 | $50.45 | $50.45 | 275,000 | — | — |
| 2003-09-03 | $50.60 | $50.60 | 560,000 | — | — |
| 2003-09-02 | $50.61 | $50.61 | 485,000 | — | — |
| 2003-08-29 | $50.60 | $50.60 | 410,000 | — | — |
| 2003-08-28 | $50.58 | $50.58 | 320,000 | — | — |
| 2003-08-27 | $50.48 | $50.48 | 385,000 | — | — |
| 2003-08-26 | $50.52 | $50.52 | 425,000 | — | — |
| 2003-08-25 | $50.28 | $50.28 | 495,000 | — | — |
| 2003-08-22 | $50.88 | $50.88 | 465,000 | — | — |
| 2003-08-21 | $50.84 | $50.84 | 445,000 | — | — |
| 2003-08-20 | $50.74 | $50.74 | 695,000 | — | — |
| 2003-08-19 | $50.57 | $50.57 | 785,000 | — | — |
| 2003-08-18 | $50.36 | $50.36 | 935,000 | — | — |
| 2003-08-15 | $50.20 | $50.20 | 275,000 | — | — |
| 2003-08-14 | $50.23 | $50.23 | 760,000 | — | — |
| 2003-08-13 | $50.14 | $50.14 | 735,000 | — | — |
| 2003-08-12 | $50.36 | $50.36 | 790,000 | — | — |
| 2003-08-11 | $49.88 | $49.88 | 2,145,000 | — | — |
| 2003-08-08 | $48.30 | $48.30 | 310,000 | — | — |
| 2003-08-07 | $48.04 | $48.04 | 400,000 | — | — |
| 2003-08-06 | $47.90 | $47.90 | 305,000 | — | — |
| 2003-08-05 | $47.76 | $47.76 | 550,000 | — | — |
| 2003-08-04 | $48.06 | $48.06 | 450,000 | — | — |
| 2003-08-01 | $47.86 | $47.86 | 455,000 | — | — |
| 2003-07-31 | $48.06 | $48.06 | 455,000 | — | — |
| 2003-07-30 | $48.12 | $48.12 | 325,000 | — | — |
| 2003-07-29 | $48.28 | $48.28 | 650,000 | — | — |
| 2003-07-28 | $48.00 | $48.00 | 440,000 | — | — |
| 2003-07-25 | $47.74 | $47.74 | 415,000 | — | — |
| 2003-07-24 | $47.90 | $47.90 | 430,000 | — | — |
| 2003-07-23 | $47.96 | $47.96 | 430,000 | — | — |
| 2003-07-22 | $47.45 | $47.45 | 495,000 | — | — |
| 2003-07-21 | $47.36 | $47.36 | 530,000 | — | — |
| 2003-07-18 | $47.78 | $47.78 | 430,000 | — | — |
| 2003-07-17 | $47.92 | $47.92 | 500,000 | — | — |
| 2003-07-16 | $48.00 | $48.00 | 650,000 | — | — |
| 2003-07-15 | $48.56 | $48.56 | 455,000 | — | — |
| 2003-07-14 | $49.46 | $49.46 | 460,000 | — | — |
| 2003-07-11 | $48.80 | $48.80 | 455,000 | — | — |
| 2003-07-10 | $48.82 | $48.82 | 485,000 | — | — |
| 2003-07-09 | $48.30 | $48.30 | 925,000 | — | — |
| 2003-07-08 | $47.42 | $47.42 | 1,495,000 | — | — |
| 2003-07-07 | $48.00 | $48.00 | 965,000 | — | — |
| 2003-07-03 | $48.14 | $48.14 | 335,000 | — | — |
| 2003-07-02 | $48.56 | $48.56 | 480,000 | — | — |
| 2003-07-01 | $48.40 | $48.40 | 450,000 | — | — |
| 2003-06-30 | $48.60 | $48.60 | 840,000 | — | — |
| 2003-06-27 | $48.72 | $48.72 | 595,000 | — | — |
| 2003-06-26 | $49.14 | $49.14 | 375,000 | — | — |
| 2003-06-25 | $49.28 | $49.28 | 885,000 | — | — |
| 2003-06-24 | $50.04 | $50.04 | 540,000 | — | — |
| 2003-06-23 | $50.02 | $50.02 | 730,000 | — | — |
| 2003-06-20 | $49.88 | $49.88 | 375,000 | — | — |
| 2003-06-19 | $49.82 | $49.82 | 540,000 | — | — |
| 2003-06-18 | $50.00 | $50.00 | 750,000 | — | — |
| 2003-06-17 | $49.70 | $49.70 | 770,000 | — | — |
| 2003-06-16 | $49.30 | $49.30 | 665,000 | — | — |
| 2003-06-13 | $49.00 | $49.00 | 710,000 | — | — |
| 2003-06-12 | $48.30 | $48.30 | 445,000 | — | — |
| 2003-06-11 | $48.00 | $48.00 | 520,000 | — | — |
| 2003-06-10 | $48.00 | $48.00 | 325,000 | — | — |
| 2003-06-09 | $47.92 | $47.92 | 390,000 | — | — |
| 2003-06-06 | $47.96 | $47.96 | 660,000 | — | — |
| 2003-06-05 | $48.00 | $48.00 | 635,000 | — | — |
| 2003-06-04 | $48.34 | $48.34 | 525,000 | — | — |
| 2003-06-03 | $48.35 | $48.35 | 640,000 | — | — |
| 2003-06-02 | $47.62 | $47.62 | 1,170,000 | — | — |
| 2003-05-30 | $47.48 | $47.48 | 900,000 | — | — |
| 2003-05-29 | $47.86 | $47.86 | 665,000 | — | — |
| 2003-05-28 | $48.56 | $48.56 | 735,000 | — | — |
| 2003-05-27 | $49.20 | $49.20 | 395,000 | — | — |
| 2003-05-23 | $49.30 | $49.30 | 1,025,000 | — | — |
| 2003-05-22 | $48.92 | $48.92 | 315,000 | — | — |
| 2003-05-21 | $48.54 | $48.54 | 245,000 | — | — |
| 2003-05-20 | $48.92 | $48.92 | 325,000 | — | — |
| 2003-05-19 | $48.98 | $48.98 | 295,000 | — | — |
| 2003-05-16 | $49.18 | $49.18 | 500,000 | — | — |
| 2003-05-15 | $49.04 | $49.04 | 740,000 | — | — |
| 2003-05-14 | $49.02 | $49.02 | 445,000 | — | — |
| 2003-05-13 | $49.22 | $49.22 | 855,000 | — | — |
| 2003-05-12 | $49.34 | $49.34 | 665,000 | — | — |
| 2003-05-09 | $48.28 | $48.28 | 370,000 | — | — |
| 2003-05-08 | $48.54 | $48.54 | 840,000 | — | — |
| 2003-05-07 | $49.22 | $49.22 | 845,000 | — | — |
| 2003-05-06 | $49.28 | $49.28 | 985,000 | — | — |
| 2003-05-05 | $48.58 | $48.58 | 1,480,000 | — | — |
| 2003-05-02 | $47.00 | $47.00 | 470,000 | — | — |
| 2003-05-01 | $46.64 | $46.64 | 605,000 | — | — |
| 2003-04-30 | $46.64 | $46.64 | 845,000 | — | — |
| 2003-04-29 | $46.94 | $46.94 | 360,000 | — | — |
| 2003-04-28 | $47.00 | $47.00 | 545,000 | — | — |
| 2003-04-25 | $47.18 | $47.18 | 480,000 | — | — |
| 2003-04-24 | $47.98 | $47.98 | 850,000 | — | — |
| 2003-04-23 | $48.52 | $48.52 | 705,000 | — | — |
| 2003-04-22 | $48.82 | $48.82 | 1,735,000 | — | — |
| 2003-04-21 | $48.13 | $48.13 | 420,000 | — | — |
| 2003-04-17 | $47.86 | $47.86 | 470,000 | — | — |
| 2003-04-16 | $47.20 | $47.20 | 755,000 | — | — |
| 2003-04-15 | $47.22 | $47.22 | 650,000 | — | — |
| 2003-04-14 | $47.48 | $47.48 | 725,000 | — | — |
| 2003-04-11 | $46.68 | $46.68 | 970,000 | — | — |
| 2003-04-10 | $46.56 | $46.56 | 665,000 | — | — |
| 2003-04-09 | $46.56 | $46.56 | 660,000 | — | — |
| 2003-04-08 | $46.26 | $46.26 | 780,000 | — | — |
| 2003-04-07 | $46.30 | $46.30 | 1,485,000 | — | — |
| 2003-04-04 | $46.18 | $46.18 | 1,210,000 | — | — |
| 2003-04-03 | $45.86 | $45.86 | 860,000 | — | — |
| 2003-04-02 | $46.40 | $46.40 | 1,620,000 | — | — |
| 2003-04-01 | $43.76 | $43.76 | 425,000 | — | — |
| 2003-03-31 | $42.74 | $42.74 | 760,000 | — | — |
| 2003-03-28 | $43.44 | $43.44 | 765,000 | — | — |
| 2003-03-27 | $43.70 | $43.70 | 400,000 | — | — |
| 2003-03-26 | $43.96 | $43.96 | 705,000 | — | — |
| 2003-03-25 | $44.30 | $44.30 | 595,000 | — | — |
| 2003-03-24 | $44.48 | $44.48 | 680,000 | — | — |
| 2003-03-21 | $45.98 | $45.98 | 720,000 | — | — |
| 2003-03-20 | $46.02 | $46.02 | 855,000 | — | — |
| 2003-03-19 | $46.00 | $46.00 | 1,125,000 | — | — |
| 2003-03-18 | $45.26 | $45.26 | 1,055,000 | — | — |
| 2003-03-17 | $45.80 | $45.80 | 820,000 | — | — |
| 2003-03-14 | $45.40 | $45.40 | 590,000 | — | — |
| 2003-03-13 | $45.70 | $45.70 | 1,030,000 | — | — |
| 2003-03-12 | $45.08 | $45.08 | 1,210,000 | — | — |
| 2003-03-11 | $44.80 | $44.80 | 495,000 | — | — |
| 2003-03-10 | $45.18 | $45.18 | 1,115,000 | — | — |
| 2003-03-07 | $42.72 | $42.72 | 740,000 | — | — |
| 2003-03-06 | $42.24 | $42.24 | 720,000 | — | — |
| 2003-03-05 | $42.04 | $42.04 | 525,000 | — | — |
| 2003-03-04 | $42.66 | $42.66 | 625,000 | — | — |
| 2003-03-03 | $42.20 | $42.20 | 400,000 | — | — |
| 2003-02-28 | $41.30 | $41.30 | 790,000 | — | — |
| 2003-02-27 | $41.89 | $41.89 | 390,000 | — | — |
| 2003-02-26 | $41.90 | $41.90 | 400,000 | — | — |
| 2003-02-25 | $42.00 | $42.00 | 565,000 | — | — |
| 2003-02-24 | $42.30 | $42.30 | 515,000 | — | — |
| 2003-02-21 | $42.12 | $42.12 | 635,000 | — | — |
| 2003-02-20 | $41.80 | $41.80 | 475,000 | — | — |
| 2003-02-19 | $42.86 | $42.86 | 645,000 | — | — |
| 2003-02-18 | $41.88 | $41.88 | 1,235,000 | — | — |
| 2003-02-14 | $40.70 | $40.70 | 1,195,000 | — | — |
| 2003-02-13 | $41.18 | $41.18 | 710,000 | — | — |
| 2003-02-12 | $41.96 | $41.96 | 840,000 | — | — |
| 2003-02-11 | $42.46 | $42.46 | 580,000 | — | — |
| 2003-02-10 | $42.12 | $42.12 | 900,000 | — | — |
| 2003-02-07 | $42.66 | $42.66 | 645,000 | — | — |
| 2003-02-06 | $43.28 | $43.28 | 510,000 | — | — |
| 2003-02-05 | $44.80 | $44.80 | 445,000 | — | — |
| 2003-02-04 | $44.12 | $44.12 | 1,260,000 | — | — |
| 2003-02-03 | $45.32 | $45.32 | 510,000 | — | — |
| 2003-01-31 | $44.48 | $44.48 | 470,000 | — | — |
| 2003-01-30 | $44.80 | $44.80 | 400,000 | — | — |
| 2003-01-29 | $44.98 | $44.98 | 360,000 | — | — |
| 2003-01-28 | $45.00 | $45.00 | 505,000 | — | — |
| 2003-01-27 | $44.70 | $44.70 | 840,000 | — | — |
| 2003-01-24 | $45.66 | $45.66 | 650,000 | — | — |
| 2003-01-23 | $46.20 | $46.20 | 560,000 | — | — |
| 2003-01-22 | $45.50 | $45.50 | 925,000 | — | — |
| 2003-01-21 | $45.20 | $45.20 | 675,000 | — | — |
| 2003-01-17 | $46.24 | $46.24 | 655,000 | — | — |
| 2003-01-16 | $46.26 | $46.26 | 575,000 | — | — |
| 2003-01-15 | $46.50 | $46.50 | 415,000 | — | — |
| 2003-01-14 | $46.52 | $46.52 | 595,000 | — | — |
| 2003-01-13 | $46.67 | $46.67 | 470,000 | — | — |
| 2003-01-10 | $46.82 | $46.82 | 475,000 | — | — |
| 2003-01-09 | $47.16 | $47.16 | 430,000 | — | — |
| 2003-01-08 | $47.32 | $47.32 | 610,000 | — | — |
| 2003-01-07 | $47.00 | $47.00 | 730,000 | — | — |
| 2003-01-06 | $47.24 | $47.24 | 1,160,000 | — | — |
| 2003-01-03 | $48.06 | $48.06 | 745,000 | — | — |
| 2003-01-02 | $47.88 | $47.88 | 770,000 | — | — |