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
- 1997-02-07 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 | $45.92 | $45.92 | 3,619,043 | — | — |
| 2003-12-30 | $42.70 | $42.70 | 885,786 | — | — |
| 2003-12-29 | $42.91 | $42.91 | 774,914 | — | — |
| 2003-12-26 | $43.12 | $43.12 | 360,229 | — | — |
| 2003-12-24 | $42.63 | $42.63 | 329,371 | — | — |
| 2003-12-23 | $42.70 | $42.70 | 1,515,057 | — | — |
| 2003-12-22 | $42.28 | $42.28 | 1,202,929 | — | — |
| 2003-12-19 | $41.65 | $41.65 | 3,663,600 | — | — |
| 2003-12-18 | $42.70 | $42.70 | 1,760,014 | — | — |
| 2003-12-17 | $41.23 | $41.23 | 1,322,386 | — | — |
| 2003-12-16 | $41.58 | $41.58 | 1,410,057 | — | — |
| 2003-12-15 | $40.81 | $40.81 | 3,226,543 | — | — |
| 2003-12-12 | $41.30 | $41.30 | 3,199,343 | — | — |
| 2003-12-11 | $43.26 | $43.26 | 6,256,557 | — | — |
| 2003-12-10 | $44.45 | $44.45 | 2,373,357 | — | — |
| 2003-12-09 | $46.27 | $46.27 | 1,033,000 | — | — |
| 2003-12-08 | $47.32 | $47.32 | 1,378,700 | — | — |
| 2003-12-05 | $48.51 | $48.51 | 921,229 | — | — |
| 2003-12-04 | $49.21 | $49.21 | 1,279,143 | — | — |
| 2003-12-03 | $48.09 | $48.09 | 2,074,143 | — | — |
| 2003-12-02 | $49.91 | $49.91 | 690,214 | — | — |
| 2003-12-01 | $50.26 | $50.26 | 1,561,300 | — | — |
| 2003-11-28 | $49.56 | $49.56 | 665,671 | — | — |
| 2003-11-26 | $49.14 | $49.14 | 1,475,457 | — | — |
| 2003-11-25 | $48.37 | $48.37 | 2,728,286 | — | — |
| 2003-11-24 | $49.21 | $49.21 | 2,264,400 | — | — |
| 2003-11-21 | $46.97 | $46.97 | 1,476,029 | — | — |
| 2003-11-20 | $46.62 | $46.62 | 1,662,129 | — | — |
| 2003-11-19 | $46.41 | $46.41 | 1,263,686 | — | — |
| 2003-11-18 | $45.36 | $45.36 | 2,703,614 | — | — |
| 2003-11-17 | $43.61 | $43.61 | 1,565,471 | — | — |
| 2003-11-14 | $45.01 | $45.01 | 2,054,571 | — | — |
| 2003-11-13 | $46.27 | $46.27 | 1,238,500 | — | — |
| 2003-11-12 | $47.18 | $47.18 | 1,234,857 | — | — |
| 2003-11-11 | $44.94 | $44.94 | 1,461,529 | — | — |
| 2003-11-10 | $45.92 | $45.92 | 1,166,357 | — | — |
| 2003-11-07 | $48.30 | $48.30 | 966,329 | — | — |
| 2003-11-06 | $47.88 | $47.88 | 1,522,871 | — | — |
| 2003-11-05 | $47.81 | $47.81 | 1,373,000 | — | — |
| 2003-11-04 | $46.90 | $46.90 | 1,787,200 | — | — |
| 2003-11-03 | $46.69 | $46.69 | 1,313,114 | — | — |
| 2003-10-31 | $44.87 | $44.87 | 1,003,914 | — | — |
| 2003-10-30 | $44.87 | $44.87 | 1,256,657 | — | — |
| 2003-10-29 | $45.01 | $45.01 | 1,406,843 | — | — |
| 2003-10-28 | $44.66 | $44.66 | 1,336,986 | — | — |
| 2003-10-27 | $42.28 | $42.28 | 1,642,700 | — | — |
| 2003-10-24 | $41.86 | $41.86 | 1,950,757 | — | — |
| 2003-10-23 | $42.56 | $42.56 | 1,594,743 | — | — |
| 2003-10-22 | $43.89 | $43.89 | 1,338,614 | — | — |
| 2003-10-21 | $45.57 | $45.57 | 1,813,771 | — | — |
| 2003-10-20 | $44.17 | $44.17 | 1,225,800 | — | — |
| 2003-10-17 | $44.17 | $44.17 | 957,243 | — | — |
| 2003-10-16 | $45.78 | $45.78 | 1,057,157 | — | — |
| 2003-10-15 | $45.15 | $45.15 | 1,326,300 | — | — |
| 2003-10-14 | $45.43 | $45.43 | 761,186 | — | — |
| 2003-10-13 | $45.36 | $45.36 | 1,010,114 | — | — |
| 2003-10-10 | $45.08 | $45.08 | 2,001,414 | — | — |
| 2003-10-09 | $44.24 | $44.24 | 2,145,314 | — | — |
| 2003-10-08 | $43.47 | $43.47 | 2,524,843 | — | — |
| 2003-10-07 | $45.22 | $45.22 | 1,442,457 | — | — |
| 2003-10-06 | $44.66 | $44.66 | 1,339,057 | — | — |
| 2003-10-03 | $43.68 | $43.68 | 1,598,871 | — | — |
| 2003-10-02 | $41.58 | $41.58 | 1,136,686 | — | — |
| 2003-10-01 | $41.02 | $41.02 | 1,265,500 | — | — |
| 2003-09-30 | $41.02 | $41.02 | 1,590,871 | — | — |
| 2003-09-29 | $41.93 | $41.93 | 1,256,529 | — | — |
| 2003-09-26 | $40.60 | $40.60 | 1,502,971 | — | — |
| 2003-09-25 | $42.49 | $42.49 | 1,378,871 | — | — |
| 2003-09-24 | $43.05 | $43.05 | 2,290,586 | — | — |
| 2003-09-23 | $45.64 | $45.64 | 1,600,714 | — | — |
| 2003-09-22 | $45.85 | $45.85 | 1,729,643 | — | — |
| 2003-09-19 | $47.53 | $47.53 | 2,142,200 | — | — |
| 2003-09-18 | $49.21 | $49.21 | 1,604,071 | — | — |
| 2003-09-17 | $49.56 | $49.56 | 2,139,614 | — | — |
| 2003-09-16 | $48.86 | $48.86 | 2,081,914 | — | — |
| 2003-09-15 | $46.90 | $46.90 | 1,558,557 | — | — |
| 2003-09-12 | $48.44 | $48.44 | 3,130,029 | — | — |
| 2003-09-11 | $48.72 | $48.72 | 2,191,300 | — | — |
| 2003-09-10 | $47.18 | $47.18 | 1,997,171 | — | — |
| 2003-09-09 | $49.42 | $49.42 | 2,210,714 | — | — |
| 2003-09-08 | $51.73 | $51.73 | 2,956,157 | — | — |
| 2003-09-05 | $48.51 | $48.51 | 2,643,300 | — | — |
| 2003-09-04 | $48.51 | $48.51 | 2,438,886 | — | — |
| 2003-09-03 | $47.81 | $47.81 | 2,712,514 | — | — |
| 2003-09-02 | $45.85 | $45.85 | 1,635,000 | — | — |
| 2003-08-29 | $45.50 | $45.50 | 1,053,700 | — | — |
| 2003-08-28 | $45.01 | $45.01 | 1,427,757 | — | — |
| 2003-08-27 | $43.96 | $43.96 | 1,719,014 | — | — |
| 2003-08-26 | $43.26 | $43.26 | 2,708,857 | — | — |
| 2003-08-25 | $40.60 | $40.60 | 758,314 | — | — |
| 2003-08-22 | $41.02 | $41.02 | 1,599,657 | — | — |
| 2003-08-21 | $42.28 | $42.28 | 5,068,100 | — | — |
| 2003-08-20 | $40.74 | $40.74 | 1,625,957 | — | — |
| 2003-08-19 | $41.93 | $41.93 | 2,038,214 | — | — |
| 2003-08-18 | $40.32 | $40.32 | 909,329 | — | — |
| 2003-08-15 | $38.71 | $38.71 | 361,757 | — | — |
| 2003-08-14 | $38.50 | $38.50 | 886,229 | — | — |
| 2003-08-13 | $37.80 | $37.80 | 1,142,614 | — | — |
| 2003-08-12 | $37.45 | $37.45 | 872,543 | — | — |
| 2003-08-11 | $37.52 | $37.52 | 725,971 | — | — |
| 2003-08-08 | $36.68 | $36.68 | 843,200 | — | — |
| 2003-08-07 | $36.40 | $36.40 | 866,514 | — | — |
| 2003-08-06 | $36.40 | $36.40 | 1,106,414 | — | — |
| 2003-08-05 | $37.24 | $37.24 | 2,180,757 | — | — |
| 2003-08-04 | $38.99 | $38.99 | 1,380,943 | — | — |
| 2003-08-01 | $40.39 | $40.39 | 1,043,857 | — | — |
| 2003-07-31 | $40.32 | $40.32 | 1,043,314 | — | — |
| 2003-07-30 | $39.69 | $39.69 | 746,014 | — | — |
| 2003-07-29 | $39.97 | $39.97 | 1,455,243 | — | — |
| 2003-07-28 | $41.16 | $41.16 | 1,082,914 | — | — |
| 2003-07-25 | $40.88 | $40.88 | 1,775,200 | — | — |
| 2003-07-24 | $38.99 | $38.99 | 1,285,557 | — | — |
| 2003-07-23 | $40.39 | $40.39 | 1,494,571 | — | — |
| 2003-07-22 | $41.23 | $41.23 | 2,359,229 | — | — |
| 2003-07-21 | $37.80 | $37.80 | 1,082,700 | — | — |
| 2003-07-18 | $38.85 | $38.85 | 1,110,214 | — | — |
| 2003-07-17 | $38.36 | $38.36 | 2,548,414 | — | — |
| 2003-07-16 | $41.44 | $41.44 | 2,205,314 | — | — |
| 2003-07-15 | $43.89 | $43.89 | 1,091,914 | — | — |
| 2003-07-14 | $44.73 | $44.73 | 2,005,129 | — | — |
| 2003-07-11 | $45.01 | $45.01 | 2,504,229 | — | — |
| 2003-07-10 | $44.45 | $44.45 | 2,609,443 | — | — |
| 2003-07-09 | $46.48 | $46.48 | 7,775,771 | — | — |
| 2003-07-08 | $40.25 | $40.25 | 1,735,386 | — | — |
| 2003-07-07 | $40.04 | $40.04 | 1,864,957 | — | — |
| 2003-07-03 | $38.57 | $38.57 | 2,234,414 | — | — |
| 2003-07-02 | $37.80 | $37.80 | 1,834,971 | — | — |
| 2003-07-01 | $36.96 | $36.96 | 1,928,343 | — | — |
| 2003-06-30 | $36.19 | $36.19 | 1,267,243 | — | — |
| 2003-06-27 | $36.40 | $36.40 | 1,422,371 | — | — |
| 2003-06-26 | $36.19 | $36.19 | 1,201,700 | — | — |
| 2003-06-25 | $35.35 | $35.35 | 1,480,686 | — | — |
| 2003-06-24 | $35.42 | $35.42 | 2,154,886 | — | — |
| 2003-06-23 | $34.72 | $34.72 | 1,638,314 | — | — |
| 2003-06-20 | $35.56 | $35.56 | 1,771,957 | — | — |
| 2003-06-19 | $36.61 | $36.61 | 2,374,814 | — | — |
| 2003-06-18 | $37.10 | $37.10 | 3,687,657 | — | — |
| 2003-06-17 | $35.35 | $35.35 | 2,150,514 | — | — |
| 2003-06-16 | $35.00 | $35.00 | 3,423,057 | — | — |
| 2003-06-13 | $37.03 | $37.03 | 1,010,586 | — | — |
| 2003-06-12 | $39.06 | $39.06 | 730,671 | — | — |
| 2003-06-11 | $38.57 | $38.57 | 1,088,086 | — | — |
| 2003-06-10 | $37.73 | $37.73 | 1,821,371 | — | — |
| 2003-06-09 | $38.71 | $38.71 | 1,308,971 | — | — |
| 2003-06-06 | $39.90 | $39.90 | 3,319,686 | — | — |
| 2003-06-05 | $39.83 | $39.83 | 2,225,343 | — | — |
| 2003-06-04 | $39.20 | $39.20 | 1,446,871 | — | — |
| 2003-06-03 | $38.08 | $38.08 | 2,306,929 | — | — |
| 2003-06-02 | $38.85 | $38.85 | 2,353,943 | — | — |
| 2003-05-30 | $40.25 | $40.25 | 2,147,443 | — | — |
| 2003-05-29 | $38.92 | $38.92 | 2,354,314 | — | — |
| 2003-05-28 | $38.15 | $38.15 | 2,297,986 | — | — |
| 2003-05-27 | $36.40 | $36.40 | 2,396,671 | — | — |
| 2003-05-23 | $34.09 | $34.09 | 1,005,614 | — | — |
| 2003-05-22 | $34.79 | $34.79 | 3,113,929 | — | — |
| 2003-05-21 | $37.59 | $37.59 | 2,153,229 | — | — |
| 2003-05-20 | $35.21 | $35.21 | 1,540,871 | — | — |
| 2003-05-19 | $35.98 | $35.98 | 1,677,686 | — | — |
| 2003-05-16 | $38.15 | $38.15 | 1,900,900 | — | — |
| 2003-05-15 | $38.64 | $38.64 | 1,251,229 | — | — |
| 2003-05-14 | $38.50 | $38.50 | 1,616,443 | — | — |
| 2003-05-13 | $38.85 | $38.85 | 1,655,757 | — | — |
| 2003-05-12 | $38.15 | $38.15 | 1,219,771 | — | — |
| 2003-05-09 | $37.80 | $37.80 | 878,829 | — | — |
| 2003-05-08 | $36.61 | $36.61 | 1,457,686 | — | — |
| 2003-05-07 | $38.64 | $38.64 | 1,419,114 | — | — |
| 2003-05-06 | $40.95 | $40.95 | 1,752,200 | — | — |
| 2003-05-05 | $39.62 | $39.62 | 2,023,686 | — | — |
| 2003-05-02 | $37.31 | $37.31 | 1,733,786 | — | — |
| 2003-05-01 | $36.05 | $36.05 | 2,459,443 | — | — |
| 2003-04-30 | $34.16 | $34.16 | 1,713,371 | — | — |
| 2003-04-29 | $33.04 | $33.04 | 2,419,429 | — | — |
| 2003-04-28 | $31.22 | $31.22 | 1,212,057 | — | — |
| 2003-04-25 | $29.54 | $29.54 | 744,557 | — | — |
| 2003-04-24 | $30.59 | $30.59 | 561,414 | — | — |
| 2003-04-23 | $30.73 | $30.73 | 943,257 | — | — |
| 2003-04-22 | $31.50 | $31.50 | 995,629 | — | — |
| 2003-04-21 | $30.80 | $30.80 | 935,429 | — | — |
| 2003-04-17 | $31.71 | $31.71 | 889,786 | — | — |
| 2003-04-16 | $30.45 | $30.45 | 1,460,400 | — | — |
| 2003-04-15 | $29.82 | $29.82 | 780,071 | — | — |
| 2003-04-14 | $30.66 | $30.66 | 1,168,629 | — | — |
| 2003-04-11 | $30.66 | $30.66 | 913,686 | — | — |
| 2003-04-10 | $30.52 | $30.52 | 838,671 | — | — |
| 2003-04-09 | $31.36 | $31.36 | 1,103,786 | — | — |
| 2003-04-08 | $32.83 | $32.83 | 943,857 | — | — |
| 2003-04-07 | $34.58 | $34.58 | 1,201,786 | — | — |
| 2003-04-04 | $33.25 | $33.25 | 764,086 | — | — |
| 2003-04-03 | $32.62 | $32.62 | 936,414 | — | — |
| 2003-04-02 | $31.78 | $31.78 | 971,400 | — | — |
| 2003-04-01 | $30.17 | $30.17 | 678,100 | — | — |
| 2003-03-31 | $30.59 | $30.59 | 1,173,657 | — | — |
| 2003-03-28 | $31.01 | $31.01 | 1,096,514 | — | — |
| 2003-03-27 | $31.99 | $31.99 | 983,943 | — | — |
| 2003-03-26 | $32.69 | $32.69 | 1,067,629 | — | — |
| 2003-03-25 | $33.60 | $33.60 | 1,020,071 | — | — |
| 2003-03-24 | $32.90 | $32.90 | 600,271 | — | — |
| 2003-03-21 | $34.86 | $34.86 | 1,239,657 | — | — |
| 2003-03-20 | $34.72 | $34.72 | 931,071 | — | — |
| 2003-03-19 | $34.44 | $34.44 | 1,171,014 | — | — |
| 2003-03-18 | $35.77 | $35.77 | 1,427,571 | — | — |
| 2003-03-17 | $35.35 | $35.35 | 1,871,543 | — | — |
| 2003-03-14 | $34.16 | $34.16 | 1,143,943 | — | — |
| 2003-03-13 | $33.74 | $33.74 | 1,770,957 | — | — |
| 2003-03-12 | $31.36 | $31.36 | 3,055,714 | — | — |
| 2003-03-11 | $33.60 | $33.60 | 2,076,814 | — | — |
| 2003-03-10 | $36.05 | $36.05 | 1,252,143 | — | — |
| 2003-03-07 | $36.96 | $36.96 | 914,400 | — | — |
| 2003-03-06 | $36.75 | $36.75 | 865,643 | — | — |
| 2003-03-05 | $36.33 | $36.33 | 1,115,557 | — | — |
| 2003-03-04 | $37.03 | $37.03 | 982,343 | — | — |
| 2003-03-03 | $37.10 | $37.10 | 1,102,429 | — | — |
| 2003-02-28 | $37.94 | $37.94 | 1,050,229 | — | — |
| 2003-02-27 | $37.24 | $37.24 | 920,043 | — | — |
| 2003-02-26 | $36.47 | $36.47 | 1,136,557 | — | — |
| 2003-02-25 | $37.52 | $37.52 | 1,914,129 | — | — |
| 2003-02-24 | $36.47 | $36.47 | 1,163,857 | — | — |
| 2003-02-21 | $37.38 | $37.38 | 1,376,329 | — | — |
| 2003-02-20 | $37.87 | $37.87 | 3,262,886 | — | — |
| 2003-02-19 | $38.64 | $38.64 | 2,702,814 | — | — |
| 2003-02-18 | $40.53 | $40.53 | 1,896,714 | — | — |
| 2003-02-14 | $39.55 | $39.55 | 1,391,114 | — | — |
| 2003-02-13 | $37.66 | $37.66 | 1,274,643 | — | — |
| 2003-02-12 | $38.22 | $38.22 | 1,193,871 | — | — |
| 2003-02-11 | $40.25 | $40.25 | 1,569,143 | — | — |
| 2003-02-10 | $40.95 | $40.95 | 1,167,200 | — | — |
| 2003-02-07 | $38.22 | $38.22 | 1,190,314 | — | — |
| 2003-02-06 | $38.78 | $38.78 | 906,286 | — | — |
| 2003-02-05 | $39.20 | $39.20 | 1,095,286 | — | — |
| 2003-02-04 | $39.34 | $39.34 | 1,247,129 | — | — |
| 2003-02-03 | $40.60 | $40.60 | 864,557 | — | — |
| 2003-01-31 | $40.60 | $40.60 | 1,530,871 | — | — |
| 2003-01-30 | $41.86 | $41.86 | 1,525,986 | — | — |
| 2003-01-29 | $44.17 | $44.17 | 2,433,214 | — | — |
| 2003-01-28 | $44.17 | $44.17 | 2,075,529 | — | — |
| 2003-01-27 | $40.95 | $40.95 | 1,766,386 | — | — |
| 2003-01-24 | $44.66 | $44.66 | 2,075,029 | — | — |
| 2003-01-23 | $43.40 | $43.40 | 2,079,771 | — | — |
| 2003-01-22 | $42.63 | $42.63 | 1,514,414 | — | — |
| 2003-01-21 | $44.31 | $44.31 | 1,373,229 | — | — |
| 2003-01-17 | $43.40 | $43.40 | 1,522,386 | — | — |
| 2003-01-16 | $47.04 | $47.04 | 1,967,186 | — | — |
| 2003-01-15 | $49.63 | $49.63 | 2,630,614 | — | — |
| 2003-01-14 | $52.50 | $52.50 | 1,878,900 | — | — |
| 2003-01-13 | $51.66 | $51.66 | 2,919,329 | — | — |
| 2003-01-10 | $51.38 | $51.38 | 4,197,500 | — | — |
| 2003-01-09 | $46.20 | $46.20 | 1,842,329 | — | — |
| 2003-01-08 | $43.82 | $43.82 | 1,503,871 | — | — |
| 2003-01-07 | $45.08 | $45.08 | 2,094,600 | — | — |
| 2003-01-06 | $45.22 | $45.22 | 2,451,457 | — | — |
| 2003-01-03 | $39.76 | $39.76 | 847,757 | — | — |
| 2003-01-02 | $39.69 | $39.69 | 1,191,157 | — | — |