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
- 1998-10-06 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 | $54.00 | $61.58 | 3,700 | — | — |
| 2003-12-30 | $54.68 | $62.36 | 1,350 | — | — |
| 2003-12-29 | $54.44 | $62.08 | 5,300 | — | — |
| 2003-12-26 | $54.18 | $61.79 | 800 | — | — |
| 2003-12-24 | $53.50 | $61.01 | 100 | — | — |
| 2003-12-23 | $53.50 | $61.01 | 1,550 | — | — |
| 2003-12-22 | $53.60 | $61.13 | 1,600 | — | — |
| 2003-12-19 | $53.60 | $61.13 | 4,400 | — | — |
| 2003-12-18 | $53.86 | $61.42 | 1,150 | — | — |
| 2003-12-17 | $53.56 | $61.08 | 1,300 | — | — |
| 2003-12-16 | $54.16 | $61.77 | 1,950 | — | — |
| 2003-12-15 | $53.50 | $61.01 | 3,500 | — | — |
| 2003-12-12 | $54.50 | $62.15 | 1,750 | — | — |
| 2003-12-11 | $53.98 | $61.56 | 8,150 | — | — |
| 2003-12-10 | $53.50 | $61.01 | 3,100 | — | — |
| 2003-12-09 | $53.50 | $61.01 | 1,700 | — | — |
| 2003-12-08 | $54.50 | $62.15 | 2,550 | — | — |
| 2003-12-05 | $53.50 | $61.01 | 2,100 | — | — |
| 2003-12-04 | $53.96 | $61.54 | 2,800 | — | — |
| 2003-12-03 | $53.50 | $61.01 | 3,750 | — | — |
| 2003-12-02 | $53.94 | $61.51 | 3,050 | — | — |
| 2003-12-01 | $54.58 | $62.24 | 101,300 | — | — |
| 2003-11-28 | $54.02 | $61.61 | 100 | — | — |
| 2003-11-26 | $54.34 | $61.97 | 4,150 | — | — |
| 2003-11-25 | $54.22 | $61.83 | 5,800 | — | — |
| 2003-11-24 | $54.80 | $62.50 | 5,450 | — | — |
| 2003-11-21 | $53.52 | $61.04 | 2,600 | — | — |
| 2003-11-20 | $53.86 | $61.42 | 3,000 | — | — |
| 2003-11-19 | $54.30 | $61.93 | 4,850 | — | — |
| 2003-11-18 | $53.50 | $61.01 | 1,650 | — | — |
| 2003-11-17 | $54.80 | $62.50 | 2,950 | — | — |
| 2003-11-14 | $55.24 | $63.00 | 2,700 | — | — |
| 2003-11-13 | $56.44 | $64.37 | 1,200 | — | — |
| 2003-11-12 | $56.10 | $63.98 | 1,600 | — | — |
| 2003-11-11 | $54.66 | $62.34 | 1,950 | — | — |
| 2003-11-10 | $55.04 | $62.77 | 3,200 | — | — |
| 2003-11-07 | $56.40 | $64.32 | 2,700 | — | — |
| 2003-11-06 | $56.00 | $63.86 | 2,500 | — | — |
| 2003-11-05 | $55.72 | $63.54 | 3,200 | — | — |
| 2003-11-04 | $55.10 | $62.84 | 1,500 | — | — |
| 2003-11-03 | $55.54 | $63.34 | 2,250 | — | — |
| 2003-10-31 | $53.98 | $61.56 | 1,650 | — | — |
| 2003-10-30 | $54.02 | $61.61 | 6,600 | — | — |
| 2003-10-29 | $55.16 | $62.91 | 6,100 | — | — |
| 2003-10-28 | $54.00 | $61.58 | 3,350 | — | — |
| 2003-10-27 | $52.80 | $60.21 | 900 | — | — |
| 2003-10-24 | $52.40 | $59.76 | 4,200 | — | — |
| 2003-10-23 | $52.16 | $59.48 | 2,350 | — | — |
| 2003-10-22 | $52.80 | $60.21 | 4,200 | — | — |
| 2003-10-21 | $53.44 | $60.94 | 1,050 | — | — |
| 2003-10-20 | $53.62 | $61.15 | 1,150 | — | — |
| 2003-10-17 | $53.22 | $60.69 | 2,550 | — | — |
| 2003-10-16 | $54.78 | $62.08 | 1,450 | — | — |
| 2003-10-15 | $54.24 | $61.47 | 1,200 | — | — |
| 2003-10-14 | $53.54 | $60.68 | 3,900 | — | — |
| 2003-10-13 | $54.70 | $61.99 | 2,000 | — | — |
| 2003-10-10 | $53.98 | $61.18 | 2,950 | — | — |
| 2003-10-09 | $52.02 | $58.96 | 3,200 | — | — |
| 2003-10-08 | $54.36 | $61.61 | 1,900 | — | — |
| 2003-10-07 | $54.70 | $61.99 | 4,000 | — | — |
| 2003-10-06 | $54.70 | $61.99 | 1,750 | — | — |
| 2003-10-03 | $54.68 | $61.97 | 2,500 | — | — |
| 2003-10-02 | $53.66 | $60.82 | 1,500 | — | — |
| 2003-10-01 | $53.40 | $60.52 | 4,450 | — | — |
| 2003-09-30 | $51.60 | $58.48 | 6,300 | — | — |
| 2003-09-29 | $52.56 | $59.57 | 1,950 | — | — |
| 2003-09-26 | $51.60 | $58.48 | 6,400 | — | — |
| 2003-09-25 | $51.60 | $58.48 | 5,350 | — | — |
| 2003-09-24 | $52.74 | $59.77 | 4,200 | — | — |
| 2003-09-23 | $54.14 | $61.36 | 1,050 | — | — |
| 2003-09-22 | $55.00 | $62.33 | 5,200 | — | — |
| 2003-09-19 | $55.00 | $62.33 | 2,900 | — | — |
| 2003-09-18 | $53.34 | $60.45 | 3,000 | — | — |
| 2003-09-17 | $53.58 | $60.72 | 900 | — | — |
| 2003-09-16 | $52.12 | $59.07 | 3,200 | — | — |
| 2003-09-15 | $52.00 | $58.93 | 800 | — | — |
| 2003-09-12 | $52.70 | $59.73 | 1,800 | — | — |
| 2003-09-11 | $52.68 | $59.70 | 8,300 | — | — |
| 2003-09-10 | $52.02 | $58.96 | 7,350 | — | — |
| 2003-09-09 | $53.66 | $60.82 | 3,050 | — | — |
| 2003-09-08 | $52.90 | $59.95 | 1,850 | — | — |
| 2003-09-05 | $53.00 | $60.07 | 2,250 | — | — |
| 2003-09-04 | $54.50 | $61.77 | 600 | — | — |
| 2003-09-03 | $53.40 | $60.52 | 3,800 | — | — |
| 2003-09-02 | $55.00 | $62.33 | 4,350 | — | — |
| 2003-08-29 | $53.46 | $60.59 | 750 | — | — |
| 2003-08-28 | $52.68 | $59.70 | 3,200 | — | — |
| 2003-08-27 | $52.72 | $59.75 | 900 | — | — |
| 2003-08-26 | $52.46 | $59.46 | 5,150 | — | — |
| 2003-08-25 | $52.00 | $58.93 | 2,350 | — | — |
| 2003-08-22 | $51.60 | $58.48 | 4,350 | — | — |
| 2003-08-21 | $53.70 | $60.86 | 1,400 | — | — |
| 2003-08-20 | $52.90 | $59.95 | 4,500 | — | — |
| 2003-08-19 | $53.70 | $60.86 | 6,150 | — | — |
| 2003-08-18 | $53.00 | $60.07 | 10,150 | — | — |
| 2003-08-15 | $51.18 | $58.00 | 1,800 | — | — |
| 2003-08-14 | $52.00 | $58.93 | 1,900 | — | — |
| 2003-08-13 | $50.40 | $57.12 | 5,950 | — | — |
| 2003-08-12 | $50.94 | $57.73 | 2,800 | — | — |
| 2003-08-11 | $50.38 | $57.10 | 600 | — | — |
| 2003-08-08 | $49.62 | $56.24 | 2,150 | — | — |
| 2003-08-07 | $49.50 | $56.10 | 3,050 | — | — |
| 2003-08-06 | $49.50 | $56.10 | 3,450 | — | — |
| 2003-08-05 | $50.40 | $57.12 | 3,800 | — | — |
| 2003-08-04 | $50.62 | $57.37 | 2,000 | — | — |
| 2003-08-01 | $51.04 | $57.85 | 3,550 | — | — |
| 2003-07-31 | $51.98 | $58.91 | 2,450 | — | — |
| 2003-07-30 | $51.70 | $58.59 | 3,650 | — | — |
| 2003-07-29 | $51.96 | $58.89 | 250 | — | — |
| 2003-07-28 | $52.00 | $58.93 | 1,650 | — | — |
| 2003-07-25 | $51.24 | $58.07 | 800 | — | — |
| 2003-07-24 | $51.32 | $58.16 | 1,200 | — | — |
| 2003-07-23 | $50.46 | $57.19 | 1,750 | — | — |
| 2003-07-22 | $52.32 | $59.30 | 1,450 | — | — |
| 2003-07-21 | $50.00 | $56.67 | 3,100 | — | — |
| 2003-07-18 | $51.46 | $58.32 | 2,550 | — | — |
| 2003-07-17 | $50.02 | $56.69 | 2,800 | — | — |
| 2003-07-16 | $50.50 | $57.23 | 1,400 | — | — |
| 2003-07-15 | $50.44 | $57.17 | 4,550 | — | — |
| 2003-07-14 | $52.00 | $58.93 | 2,300 | — | — |
| 2003-07-11 | $51.70 | $58.59 | 3,900 | — | — |
| 2003-07-10 | $51.08 | $57.51 | 1,000 | — | — |
| 2003-07-09 | $51.56 | $58.05 | 4,150 | — | — |
| 2003-07-08 | $51.50 | $57.98 | 5,000 | — | — |
| 2003-07-07 | $51.70 | $58.20 | 4,400 | — | — |
| 2003-07-03 | $51.06 | $57.48 | 30,700 | — | — |
| 2003-07-02 | $51.54 | $58.02 | 3,600 | — | — |
| 2003-07-01 | $50.06 | $56.36 | 2,600 | — | — |
| 2003-06-30 | $48.30 | $54.38 | 10,400 | — | — |
| 2003-06-27 | $48.74 | $54.87 | 2,150 | — | — |
| 2003-06-26 | $49.66 | $55.91 | 1,450 | — | — |
| 2003-06-25 | $48.74 | $54.87 | 1,350 | — | — |
| 2003-06-24 | $48.82 | $54.96 | 2,500 | — | — |
| 2003-06-23 | $48.76 | $54.89 | 1,750 | — | — |
| 2003-06-20 | $51.30 | $57.75 | 1,150 | — | — |
| 2003-06-19 | $50.00 | $56.29 | 1,350 | — | — |
| 2003-06-18 | $50.42 | $56.76 | 1,750 | — | — |
| 2003-06-17 | $50.30 | $56.63 | 1,800 | — | — |
| 2003-06-16 | $51.04 | $57.46 | 2,950 | — | — |
| 2003-06-13 | $49.96 | $56.25 | 5,350 | — | — |
| 2003-06-12 | $50.44 | $56.79 | 2,250 | — | — |
| 2003-06-11 | $51.00 | $57.42 | 2,650 | — | — |
| 2003-06-10 | $51.40 | $57.87 | 3,650 | — | — |
| 2003-06-09 | $48.62 | $54.74 | 1,900 | — | — |
| 2003-06-06 | $49.88 | $56.16 | 7,100 | — | — |
| 2003-06-05 | $51.20 | $57.64 | 1,650 | — | — |
| 2003-06-04 | $51.50 | $57.98 | 5,850 | — | — |
| 2003-06-03 | $49.28 | $55.48 | 8,850 | — | — |
| 2003-06-02 | $47.50 | $53.48 | 800 | — | — |
| 2003-05-30 | $47.84 | $53.86 | 5,250 | — | — |
| 2003-05-29 | $47.82 | $53.84 | 2,500 | — | — |
| 2003-05-28 | $47.00 | $52.91 | 2,000 | — | — |
| 2003-05-27 | $47.68 | $53.68 | 1,200 | — | — |
| 2003-05-23 | $47.00 | $52.91 | 3,900 | — | — |
| 2003-05-22 | $47.30 | $53.25 | 2,650 | — | — |
| 2003-05-21 | $46.52 | $52.37 | 8,200 | — | — |
| 2003-05-20 | $46.90 | $52.80 | 5,500 | — | — |
| 2003-05-19 | $46.80 | $52.69 | 6,800 | — | — |
| 2003-05-16 | $48.00 | $54.04 | 4,700 | — | — |
| 2003-05-15 | $47.98 | $54.02 | 2,050 | — | — |
| 2003-05-14 | $47.40 | $53.36 | 1,150 | — | — |
| 2003-05-13 | $48.00 | $54.04 | 1,100 | — | — |
| 2003-05-12 | $47.76 | $53.77 | 1,050 | — | — |
| 2003-05-09 | $47.50 | $53.48 | 3,950 | — | — |
| 2003-05-08 | $46.46 | $52.30 | 1,750 | — | — |
| 2003-05-07 | $46.84 | $52.73 | 7,650 | — | — |
| 2003-05-06 | $47.74 | $53.75 | 5,050 | — | — |
| 2003-05-05 | $47.20 | $53.14 | 2,500 | — | — |
| 2003-05-02 | $48.46 | $54.56 | 1,550 | — | — |
| 2003-05-01 | $47.40 | $53.36 | 1,450 | — | — |
| 2003-04-30 | $47.42 | $53.39 | 9,150 | — | — |
| 2003-04-29 | $47.04 | $52.96 | 2,300 | — | — |
| 2003-04-28 | $47.60 | $53.59 | 850 | — | — |
| 2003-04-25 | $47.40 | $53.36 | 8,400 | — | — |
| 2003-04-24 | $47.42 | $53.39 | 1,200 | — | — |
| 2003-04-23 | $47.70 | $53.70 | 3,150 | — | — |
| 2003-04-22 | $47.34 | $53.30 | 1,500 | — | — |
| 2003-04-21 | $47.00 | $52.91 | 4,700 | — | — |
| 2003-04-17 | $47.32 | $53.27 | 2,550 | — | — |
| 2003-04-16 | $46.94 | $52.85 | 650 | — | — |
| 2003-04-15 | $47.30 | $53.25 | 400 | — | — |
| 2003-04-14 | $47.72 | $53.72 | 1,050 | — | — |
| 2003-04-11 | $46.98 | $52.89 | 3,050 | — | — |
| 2003-04-10 | $46.96 | $52.49 | 800 | — | — |
| 2003-04-09 | $46.84 | $52.35 | 3,950 | — | — |
| 2003-04-08 | $47.34 | $52.91 | 600 | — | — |
| 2003-04-07 | $47.18 | $52.73 | 1,450 | — | — |
| 2003-04-04 | $47.00 | $52.53 | 2,900 | — | — |
| 2003-04-03 | $47.34 | $52.91 | 1,000 | — | — |
| 2003-04-02 | $47.34 | $52.91 | 8,500 | — | — |
| 2003-04-01 | $47.34 | $52.91 | 4,450 | — | — |
| 2003-03-31 | $46.80 | $52.31 | 4,200 | — | — |
| 2003-03-28 | $47.12 | $52.66 | 2,100 | — | — |
| 2003-03-27 | $46.90 | $52.42 | 3,600 | — | — |
| 2003-03-26 | $47.60 | $53.20 | 2,850 | — | — |
| 2003-03-25 | $48.74 | $54.47 | 2,150 | — | — |
| 2003-03-24 | $47.44 | $53.02 | 900 | — | — |
| 2003-03-21 | $47.70 | $53.31 | 7,200 | — | — |
| 2003-03-20 | $47.68 | $53.29 | 3,350 | — | — |
| 2003-03-19 | $47.70 | $53.31 | 3,950 | — | — |
| 2003-03-18 | $47.58 | $53.18 | 1,500 | — | — |
| 2003-03-17 | $47.70 | $53.31 | 4,000 | — | — |
| 2003-03-14 | $47.28 | $52.84 | 2,050 | — | — |
| 2003-03-13 | $47.60 | $53.20 | 1,800 | — | — |
| 2003-03-12 | $47.04 | $52.57 | 650 | — | — |
| 2003-03-11 | $47.18 | $52.73 | 600 | — | — |
| 2003-03-10 | $46.50 | $51.97 | 1,550 | — | — |
| 2003-03-07 | $47.04 | $52.57 | 500 | — | — |
| 2003-03-06 | $46.88 | $52.40 | 1,050 | — | — |
| 2003-03-05 | $47.50 | $53.09 | 800 | — | — |
| 2003-03-04 | $46.94 | $52.46 | 950 | — | — |
| 2003-03-03 | $46.52 | $51.99 | 800 | — | — |
| 2003-02-28 | $46.50 | $51.97 | 1,500 | — | — |
| 2003-02-27 | $47.50 | $53.09 | 800 | — | — |
| 2003-02-26 | $47.42 | $53.00 | 1,250 | — | — |
| 2003-02-25 | $47.58 | $53.18 | 1,400 | — | — |
| 2003-02-24 | $47.14 | $52.69 | 1,900 | — | — |
| 2003-02-21 | $47.48 | $53.07 | 2,150 | — | — |
| 2003-02-20 | $46.70 | $52.19 | 1,000 | — | — |
| 2003-02-19 | $46.80 | $52.31 | 450 | — | — |
| 2003-02-18 | $47.70 | $53.31 | 1,450 | — | — |
| 2003-02-14 | $47.00 | $52.53 | 550 | — | — |
| 2003-02-13 | $46.12 | $51.55 | 1,400 | — | — |
| 2003-02-12 | $46.00 | $51.41 | 2,850 | — | — |
| 2003-02-11 | $46.00 | $51.41 | 4,200 | — | — |
| 2003-02-10 | $46.64 | $52.13 | 3,900 | — | — |
| 2003-02-07 | $46.40 | $51.86 | 3,400 | — | — |
| 2003-02-06 | $47.40 | $52.98 | 2,700 | — | — |
| 2003-02-05 | $47.06 | $52.60 | 1,600 | — | — |
| 2003-02-04 | $47.58 | $53.18 | 1,950 | — | — |
| 2003-02-03 | $47.08 | $52.62 | 1,550 | — | — |
| 2003-01-31 | $47.40 | $52.98 | 3,500 | — | — |
| 2003-01-30 | $46.40 | $51.86 | 3,950 | — | — |
| 2003-01-29 | $46.80 | $52.31 | 2,400 | — | — |
| 2003-01-28 | $46.50 | $51.97 | 3,150 | — | — |
| 2003-01-27 | $46.12 | $51.55 | 4,900 | — | — |
| 2003-01-24 | $46.22 | $51.66 | 3,700 | — | — |
| 2003-01-23 | $46.84 | $52.35 | 1,400 | — | — |
| 2003-01-22 | $46.56 | $52.04 | 2,300 | — | — |
| 2003-01-21 | $47.12 | $52.66 | 1,700 | — | — |
| 2003-01-17 | $47.06 | $52.60 | 3,350 | — | — |
| 2003-01-16 | $47.38 | $52.95 | 3,100 | — | — |
| 2003-01-15 | $47.40 | $52.60 | 12,850 | — | — |
| 2003-01-14 | $45.48 | $50.47 | 200 | — | — |
| 2003-01-13 | $44.80 | $49.71 | 1,650 | — | — |
| 2003-01-10 | $44.90 | $49.82 | 1,450 | — | — |
| 2003-01-09 | $45.34 | $50.31 | 550 | — | — |
| 2003-01-08 | $44.80 | $49.71 | 2,500 | — | — |
| 2003-01-07 | $45.60 | $50.60 | 42,700 | — | — |
| 2003-01-06 | $45.90 | $50.93 | 650 | — | — |
| 2003-01-03 | $46.10 | $51.15 | 7,900 | — | — |
| 2003-01-02 | $46.58 | $51.69 | 1,100 | — | — |