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
- 1997-06-18 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 | $48.19 | $69.55 | 182,000 | — | — |
| 2003-12-30 | $48.23 | $69.61 | 198,500 | — | — |
| 2003-12-29 | $48.16 | $69.51 | 145,100 | — | — |
| 2003-12-26 | $47.95 | $69.21 | 120,600 | — | — |
| 2003-12-24 | $48.34 | $68.86 | 145,100 | — | — |
| 2003-12-23 | $47.98 | $68.35 | 204,600 | — | — |
| 2003-12-22 | $48.23 | $68.70 | 297,000 | — | — |
| 2003-12-19 | $47.88 | $68.21 | 225,100 | — | — |
| 2003-12-18 | $47.90 | $68.23 | 192,100 | — | — |
| 2003-12-17 | $47.75 | $68.02 | 192,100 | — | — |
| 2003-12-16 | $47.61 | $67.82 | 301,600 | — | — |
| 2003-12-15 | $47.30 | $67.38 | 298,200 | — | — |
| 2003-12-12 | $47.15 | $67.17 | 188,200 | — | — |
| 2003-12-11 | $47.30 | $67.38 | 275,300 | — | — |
| 2003-12-10 | $46.60 | $66.38 | 210,800 | — | — |
| 2003-12-09 | $46.95 | $66.88 | 215,300 | — | — |
| 2003-12-08 | $47.00 | $66.95 | 181,100 | — | — |
| 2003-12-05 | $46.30 | $65.96 | 104,100 | — | — |
| 2003-12-04 | $46.60 | $66.38 | 242,900 | — | — |
| 2003-12-03 | $47.13 | $67.14 | 258,800 | — | — |
| 2003-12-02 | $46.85 | $66.74 | 225,000 | — | — |
| 2003-12-01 | $46.83 | $66.71 | 277,900 | — | — |
| 2003-11-28 | $46.25 | $65.88 | 82,900 | — | — |
| 2003-11-26 | $46.00 | $65.53 | 265,700 | — | — |
| 2003-11-25 | $46.25 | $65.88 | 274,000 | — | — |
| 2003-11-24 | $45.63 | $65.00 | 156,700 | — | — |
| 2003-11-21 | $45.66 | $65.04 | 349,400 | — | — |
| 2003-11-20 | $45.75 | $65.17 | 194,800 | — | — |
| 2003-11-19 | $46.23 | $65.86 | 239,600 | — | — |
| 2003-11-18 | $46.57 | $66.34 | 202,900 | — | — |
| 2003-11-17 | $46.40 | $66.10 | 340,200 | — | — |
| 2003-11-14 | $46.55 | $66.31 | 205,600 | — | — |
| 2003-11-13 | $46.35 | $66.03 | 284,300 | — | — |
| 2003-11-12 | $46.20 | $65.81 | 239,900 | — | — |
| 2003-11-11 | $45.70 | $65.10 | 188,200 | — | — |
| 2003-11-10 | $46.00 | $65.53 | 164,400 | — | — |
| 2003-11-07 | $46.15 | $65.74 | 150,300 | — | — |
| 2003-11-06 | $45.85 | $65.31 | 275,700 | — | — |
| 2003-11-05 | $45.45 | $64.74 | 415,000 | — | — |
| 2003-11-04 | $45.79 | $65.23 | 390,400 | — | — |
| 2003-11-03 | $44.80 | $63.82 | 258,000 | — | — |
| 2003-10-31 | $44.25 | $63.03 | 224,800 | — | — |
| 2003-10-30 | $44.31 | $63.12 | 249,900 | — | — |
| 2003-10-29 | $44.21 | $62.98 | 270,700 | — | — |
| 2003-10-28 | $43.70 | $62.25 | 331,600 | — | — |
| 2003-10-27 | $44.21 | $62.98 | 369,900 | — | — |
| 2003-10-24 | $43.55 | $62.04 | 224,700 | — | — |
| 2003-10-23 | $43.88 | $62.51 | 582,000 | — | — |
| 2003-10-22 | $44.16 | $62.91 | 293,900 | — | — |
| 2003-10-21 | $44.25 | $63.03 | 241,300 | — | — |
| 2003-10-20 | $44.28 | $63.08 | 345,900 | — | — |
| 2003-10-17 | $44.35 | $63.18 | 257,500 | — | — |
| 2003-10-16 | $45.07 | $64.20 | 387,300 | — | — |
| 2003-10-15 | $45.23 | $64.43 | 354,900 | — | — |
| 2003-10-14 | $45.32 | $64.56 | 200,800 | — | — |
| 2003-10-13 | $45.45 | $64.74 | 222,200 | — | — |
| 2003-10-10 | $45.34 | $64.59 | 135,800 | — | — |
| 2003-10-09 | $45.50 | $64.82 | 334,300 | — | — |
| 2003-10-08 | $45.45 | $64.74 | 242,100 | — | — |
| 2003-10-07 | $45.50 | $64.82 | 574,800 | — | — |
| 2003-10-06 | $45.50 | $64.82 | 458,300 | — | — |
| 2003-10-03 | $45.00 | $64.10 | 406,200 | — | — |
| 2003-10-02 | $44.75 | $63.75 | 429,900 | — | — |
| 2003-10-01 | $44.10 | $62.82 | 248,900 | — | — |
| 2003-09-30 | $43.47 | $61.92 | 774,600 | — | — |
| 2003-09-29 | $43.22 | $61.57 | 383,700 | — | — |
| 2003-09-26 | $43.15 | $61.47 | 306,900 | — | — |
| 2003-09-25 | $43.92 | $61.67 | 274,400 | — | — |
| 2003-09-24 | $43.70 | $61.36 | 219,800 | — | — |
| 2003-09-23 | $43.95 | $61.71 | 269,300 | — | — |
| 2003-09-22 | $43.95 | $61.71 | 204,400 | — | — |
| 2003-09-19 | $44.15 | $61.99 | 403,400 | — | — |
| 2003-09-18 | $43.75 | $61.43 | 274,800 | — | — |
| 2003-09-17 | $43.68 | $61.33 | 113,500 | — | — |
| 2003-09-16 | $43.79 | $61.48 | 137,100 | — | — |
| 2003-09-15 | $43.79 | $61.48 | 148,100 | — | — |
| 2003-09-12 | $43.97 | $61.74 | 249,200 | — | — |
| 2003-09-11 | $43.71 | $61.37 | 229,800 | — | — |
| 2003-09-10 | $43.83 | $61.54 | 305,400 | — | — |
| 2003-09-09 | $44.21 | $62.07 | 352,400 | — | — |
| 2003-09-08 | $44.18 | $62.03 | 201,100 | — | — |
| 2003-09-05 | $44.33 | $62.24 | 290,800 | — | — |
| 2003-09-04 | $44.54 | $62.54 | 293,600 | — | — |
| 2003-09-03 | $44.25 | $62.13 | 358,700 | — | — |
| 2003-09-02 | $43.50 | $61.08 | 228,600 | — | — |
| 2003-08-29 | $42.95 | $60.31 | 90,900 | — | — |
| 2003-08-28 | $42.83 | $60.14 | 210,700 | — | — |
| 2003-08-27 | $43.00 | $60.38 | 243,300 | — | — |
| 2003-08-26 | $42.20 | $59.25 | 200,700 | — | — |
| 2003-08-25 | $41.55 | $58.34 | 223,300 | — | — |
| 2003-08-22 | $42.20 | $59.25 | 252,200 | — | — |
| 2003-08-21 | $42.52 | $59.70 | 266,800 | — | — |
| 2003-08-20 | $42.80 | $60.09 | 221,800 | — | — |
| 2003-08-19 | $42.36 | $59.48 | 144,000 | — | — |
| 2003-08-18 | $42.32 | $59.42 | 159,700 | — | — |
| 2003-08-15 | $42.21 | $59.27 | 291,500 | — | — |
| 2003-08-14 | $42.42 | $59.56 | 220,500 | — | — |
| 2003-08-13 | $42.20 | $59.25 | 149,000 | — | — |
| 2003-08-12 | $42.20 | $59.25 | 218,500 | — | — |
| 2003-08-11 | $41.95 | $58.90 | 196,500 | — | — |
| 2003-08-08 | $42.08 | $59.08 | 281,900 | — | — |
| 2003-08-07 | $42.12 | $59.14 | 288,300 | — | — |
| 2003-08-06 | $42.13 | $59.15 | 273,000 | — | — |
| 2003-08-05 | $42.00 | $58.97 | 332,100 | — | — |
| 2003-08-04 | $41.96 | $58.92 | 495,700 | — | — |
| 2003-08-01 | $42.78 | $60.07 | 285,000 | — | — |
| 2003-07-31 | $43.29 | $60.78 | 271,100 | — | — |
| 2003-07-30 | $43.35 | $60.87 | 433,500 | — | — |
| 2003-07-29 | $42.81 | $60.11 | 306,100 | — | — |
| 2003-07-28 | $42.74 | $60.01 | 301,900 | — | — |
| 2003-07-25 | $43.25 | $60.73 | 456,900 | — | — |
| 2003-07-24 | $43.00 | $60.38 | 269,600 | — | — |
| 2003-07-23 | $42.90 | $60.24 | 307,800 | — | — |
| 2003-07-22 | $43.37 | $60.90 | 349,100 | — | — |
| 2003-07-21 | $43.08 | $60.49 | 273,100 | — | — |
| 2003-07-18 | $43.20 | $60.66 | 327,700 | — | — |
| 2003-07-17 | $43.00 | $60.38 | 625,800 | — | — |
| 2003-07-16 | $44.00 | $61.78 | 365,400 | — | — |
| 2003-07-15 | $44.90 | $63.04 | 165,700 | — | — |
| 2003-07-14 | $44.50 | $62.48 | 351,100 | — | — |
| 2003-07-11 | $43.95 | $61.71 | 332,500 | — | — |
| 2003-07-10 | $43.60 | $61.22 | 505,500 | — | — |
| 2003-07-09 | $44.92 | $63.07 | 691,400 | — | — |
| 2003-07-08 | $45.48 | $63.86 | 424,600 | — | — |
| 2003-07-07 | $45.50 | $63.89 | 307,800 | — | — |
| 2003-07-03 | $44.80 | $62.90 | 118,600 | — | — |
| 2003-07-02 | $44.49 | $62.47 | 312,500 | — | — |
| 2003-07-01 | $44.12 | $61.95 | 537,600 | — | — |
| 2003-06-30 | $43.80 | $61.50 | 364,200 | — | — |
| 2003-06-27 | $43.73 | $61.40 | 284,000 | — | — |
| 2003-06-26 | $43.48 | $61.05 | 371,800 | — | — |
| 2003-06-25 | $43.60 | $60.33 | 358,300 | — | — |
| 2003-06-24 | $43.40 | $60.06 | 490,400 | — | — |
| 2003-06-23 | $43.17 | $59.74 | 323,500 | — | — |
| 2003-06-20 | $43.25 | $59.85 | 385,400 | — | — |
| 2003-06-19 | $43.52 | $60.22 | 271,800 | — | — |
| 2003-06-18 | $43.70 | $60.47 | 457,500 | — | — |
| 2003-06-17 | $44.20 | $61.16 | 321,800 | — | — |
| 2003-06-16 | $44.41 | $61.45 | 377,500 | — | — |
| 2003-06-13 | $44.00 | $60.89 | 269,800 | — | — |
| 2003-06-12 | $43.85 | $60.68 | 379,100 | — | — |
| 2003-06-11 | $44.51 | $61.59 | 232,800 | — | — |
| 2003-06-10 | $43.91 | $60.76 | 273,500 | — | — |
| 2003-06-09 | $43.24 | $59.84 | 239,000 | — | — |
| 2003-06-06 | $43.26 | $59.86 | 552,400 | — | — |
| 2003-06-05 | $42.69 | $59.07 | 247,600 | — | — |
| 2003-06-04 | $42.69 | $59.07 | 322,400 | — | — |
| 2003-06-03 | $42.65 | $59.02 | 325,800 | — | — |
| 2003-06-02 | $42.45 | $58.74 | 336,400 | — | — |
| 2003-05-30 | $41.92 | $58.01 | 1,635,000 | — | — |
| 2003-05-29 | $40.95 | $56.67 | 624,200 | — | — |
| 2003-05-28 | $41.80 | $57.84 | 405,100 | — | — |
| 2003-05-27 | $42.18 | $58.37 | 536,400 | — | — |
| 2003-05-23 | $42.95 | $59.43 | 383,700 | — | — |
| 2003-05-22 | $42.60 | $58.95 | 534,900 | — | — |
| 2003-05-21 | $42.55 | $58.88 | 448,000 | — | — |
| 2003-05-20 | $41.85 | $57.91 | 178,400 | — | — |
| 2003-05-19 | $41.32 | $57.18 | 334,800 | — | — |
| 2003-05-16 | $41.60 | $57.57 | 365,900 | — | — |
| 2003-05-15 | $41.07 | $56.83 | 246,000 | — | — |
| 2003-05-14 | $41.05 | $56.80 | 254,500 | — | — |
| 2003-05-13 | $40.91 | $56.61 | 261,700 | — | — |
| 2003-05-12 | $40.85 | $56.53 | 396,000 | — | — |
| 2003-05-09 | $40.47 | $56.00 | 266,200 | — | — |
| 2003-05-08 | $40.35 | $55.84 | 208,100 | — | — |
| 2003-05-07 | $40.17 | $55.59 | 204,600 | — | — |
| 2003-05-06 | $40.55 | $56.11 | 319,400 | — | — |
| 2003-05-05 | $40.15 | $55.56 | 272,100 | — | — |
| 2003-05-02 | $39.84 | $55.13 | 240,900 | — | — |
| 2003-05-01 | $39.45 | $54.59 | 385,700 | — | — |
| 2003-04-30 | $39.20 | $54.24 | 313,700 | — | — |
| 2003-04-29 | $39.49 | $54.65 | 463,500 | — | — |
| 2003-04-28 | $39.40 | $54.52 | 351,700 | — | — |
| 2003-04-25 | $39.75 | $55.01 | 244,200 | — | — |
| 2003-04-24 | $40.15 | $55.56 | 443,400 | — | — |
| 2003-04-23 | $40.46 | $55.99 | 288,100 | — | — |
| 2003-04-22 | $40.29 | $55.75 | 494,600 | — | — |
| 2003-04-21 | $40.47 | $56.00 | 466,200 | — | — |
| 2003-04-17 | $39.95 | $55.28 | 384,300 | — | — |
| 2003-04-16 | $39.50 | $54.66 | 447,800 | — | — |
| 2003-04-15 | $39.60 | $54.80 | 249,700 | — | — |
| 2003-04-14 | $39.55 | $54.73 | 182,000 | — | — |
| 2003-04-11 | $38.90 | $53.83 | 216,500 | — | — |
| 2003-04-10 | $38.91 | $53.84 | 285,300 | — | — |
| 2003-04-09 | $38.95 | $53.90 | 281,900 | — | — |
| 2003-04-08 | $38.90 | $53.83 | 244,600 | — | — |
| 2003-04-07 | $38.90 | $53.83 | 352,000 | — | — |
| 2003-04-04 | $38.65 | $53.48 | 217,300 | — | — |
| 2003-04-03 | $38.85 | $53.76 | 167,300 | — | — |
| 2003-04-02 | $39.00 | $53.97 | 447,000 | — | — |
| 2003-04-01 | $38.68 | $53.53 | 244,800 | — | — |
| 2003-03-31 | $37.90 | $52.45 | 312,700 | — | — |
| 2003-03-28 | $38.06 | $52.67 | 427,700 | — | — |
| 2003-03-27 | $38.39 | $53.12 | 277,800 | — | — |
| 2003-03-26 | $38.42 | $53.17 | 528,700 | — | — |
| 2003-03-25 | $38.75 | $52.78 | 378,300 | — | — |
| 2003-03-24 | $38.15 | $51.96 | 275,000 | — | — |
| 2003-03-21 | $39.29 | $53.51 | 370,500 | — | — |
| 2003-03-20 | $38.62 | $52.60 | 277,900 | — | — |
| 2003-03-19 | $38.05 | $51.82 | 350,100 | — | — |
| 2003-03-18 | $37.62 | $51.24 | 347,600 | — | — |
| 2003-03-17 | $36.80 | $50.12 | 463,700 | — | — |
| 2003-03-14 | $36.74 | $50.04 | 305,900 | — | — |
| 2003-03-13 | $36.78 | $50.09 | 729,900 | — | — |
| 2003-03-12 | $36.01 | $49.05 | 351,400 | — | — |
| 2003-03-11 | $35.99 | $49.02 | 291,900 | — | — |
| 2003-03-10 | $36.43 | $49.62 | 272,700 | — | — |
| 2003-03-07 | $36.76 | $50.07 | 179,200 | — | — |
| 2003-03-06 | $36.80 | $50.12 | 220,600 | — | — |
| 2003-03-05 | $36.90 | $50.26 | 223,600 | — | — |
| 2003-03-04 | $36.80 | $50.12 | 281,100 | — | — |
| 2003-03-03 | $37.23 | $50.71 | 433,300 | — | — |
| 2003-02-28 | $37.20 | $50.67 | 261,000 | — | — |
| 2003-02-27 | $37.08 | $50.50 | 382,200 | — | — |
| 2003-02-26 | $37.00 | $50.39 | 232,900 | — | — |
| 2003-02-25 | $37.15 | $50.60 | 293,300 | — | — |
| 2003-02-24 | $36.75 | $50.05 | 255,000 | — | — |
| 2003-02-21 | $37.08 | $50.50 | 360,000 | — | — |
| 2003-02-20 | $36.89 | $50.24 | 326,000 | — | — |
| 2003-02-19 | $36.64 | $49.90 | 396,300 | — | — |
| 2003-02-18 | $35.96 | $48.98 | 493,600 | — | — |
| 2003-02-14 | $35.44 | $48.27 | 377,400 | — | — |
| 2003-02-13 | $35.47 | $48.31 | 400,300 | — | — |
| 2003-02-12 | $35.41 | $48.23 | 299,700 | — | — |
| 2003-02-11 | $35.81 | $48.77 | 213,200 | — | — |
| 2003-02-10 | $36.00 | $49.03 | 234,600 | — | — |
| 2003-02-07 | $35.81 | $48.77 | 323,600 | — | — |
| 2003-02-06 | $35.86 | $48.84 | 512,200 | — | — |
| 2003-02-05 | $35.85 | $48.83 | 511,700 | — | — |
| 2003-02-04 | $35.80 | $48.76 | 499,300 | — | — |
| 2003-02-03 | $35.86 | $48.84 | 362,400 | — | — |
| 2003-01-31 | $35.90 | $48.90 | 602,500 | — | — |
| 2003-01-30 | $35.52 | $48.38 | 236,600 | — | — |
| 2003-01-29 | $35.82 | $48.79 | 429,800 | — | — |
| 2003-01-28 | $35.72 | $48.65 | 573,600 | — | — |
| 2003-01-27 | $35.50 | $48.35 | 270,400 | — | — |
| 2003-01-24 | $35.20 | $47.94 | 320,400 | — | — |
| 2003-01-23 | $35.36 | $48.16 | 286,300 | — | — |
| 2003-01-22 | $35.45 | $48.28 | 247,600 | — | — |
| 2003-01-21 | $34.99 | $47.66 | 132,500 | — | — |
| 2003-01-17 | $35.15 | $47.87 | 196,900 | — | — |
| 2003-01-16 | $35.57 | $48.45 | 256,800 | — | — |
| 2003-01-15 | $35.75 | $48.69 | 229,900 | — | — |
| 2003-01-14 | $35.84 | $48.81 | 286,200 | — | — |
| 2003-01-13 | $36.10 | $49.17 | 338,400 | — | — |
| 2003-01-10 | $36.52 | $49.74 | 758,800 | — | — |
| 2003-01-09 | $36.75 | $50.05 | 358,200 | — | — |
| 2003-01-08 | $36.66 | $49.93 | 327,500 | — | — |
| 2003-01-07 | $37.05 | $50.46 | 410,600 | — | — |
| 2003-01-06 | $37.08 | $50.50 | 464,100 | — | — |
| 2003-01-03 | $36.95 | $50.33 | 609,900 | — | — |
| 2003-01-02 | $36.80 | $50.12 | 193,200 | — | — |