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
- 1993-07-22 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 | $44.30 | $94.60 | 346,700 | — | — |
| 2003-12-30 | $43.95 | $93.85 | 74,300 | — | — |
| 2003-12-29 | $44.00 | $93.96 | 130,500 | — | — |
| 2003-12-26 | $43.80 | $93.53 | 35,900 | — | — |
| 2003-12-24 | $43.69 | $93.30 | 23,100 | — | — |
| 2003-12-23 | $43.71 | $93.34 | 174,600 | — | — |
| 2003-12-22 | $43.17 | $92.19 | 148,100 | — | — |
| 2003-12-19 | $42.85 | $91.50 | 215,700 | — | — |
| 2003-12-18 | $43.04 | $91.91 | 80,000 | — | — |
| 2003-12-17 | $43.18 | $92.21 | 123,300 | — | — |
| 2003-12-16 | $43.83 | $92.24 | 111,300 | — | — |
| 2003-12-15 | $43.54 | $91.63 | 155,700 | — | — |
| 2003-12-12 | $43.77 | $92.11 | 144,700 | — | — |
| 2003-12-11 | $43.20 | $90.91 | 315,300 | — | — |
| 2003-12-10 | $43.10 | $90.70 | 58,900 | — | — |
| 2003-12-09 | $43.20 | $90.91 | 124,200 | — | — |
| 2003-12-08 | $43.19 | $90.89 | 260,900 | — | — |
| 2003-12-05 | $43.20 | $90.91 | 89,400 | — | — |
| 2003-12-04 | $43.15 | $90.81 | 203,300 | — | — |
| 2003-12-03 | $43.12 | $90.75 | 61,700 | — | — |
| 2003-12-02 | $43.10 | $90.70 | 124,700 | — | — |
| 2003-12-01 | $42.88 | $90.24 | 87,700 | — | — |
| 2003-11-28 | $42.04 | $88.47 | 61,400 | — | — |
| 2003-11-26 | $42.05 | $88.49 | 96,600 | — | — |
| 2003-11-25 | $42.13 | $88.66 | 68,600 | — | — |
| 2003-11-24 | $41.56 | $87.46 | 68,700 | — | — |
| 2003-11-21 | $41.65 | $87.65 | 127,300 | — | — |
| 2003-11-20 | $41.56 | $87.46 | 152,000 | — | — |
| 2003-11-19 | $42.10 | $88.60 | 206,000 | — | — |
| 2003-11-18 | $41.90 | $88.18 | 133,400 | — | — |
| 2003-11-17 | $41.85 | $88.07 | 138,100 | — | — |
| 2003-11-14 | $41.91 | $88.20 | 108,000 | — | — |
| 2003-11-13 | $41.30 | $86.92 | 64,400 | — | — |
| 2003-11-12 | $41.00 | $86.28 | 107,000 | — | — |
| 2003-11-11 | $40.50 | $85.23 | 95,800 | — | — |
| 2003-11-10 | $40.75 | $85.76 | 93,800 | — | — |
| 2003-11-07 | $40.70 | $85.65 | 268,300 | — | — |
| 2003-11-06 | $40.05 | $84.29 | 196,000 | — | — |
| 2003-11-05 | $39.94 | $84.05 | 143,100 | — | — |
| 2003-11-04 | $40.40 | $85.02 | 236,400 | — | — |
| 2003-11-03 | $40.42 | $85.06 | 136,300 | — | — |
| 2003-10-31 | $39.60 | $83.34 | 198,400 | — | — |
| 2003-10-30 | $39.53 | $83.19 | 174,100 | — | — |
| 2003-10-29 | $39.30 | $82.71 | 91,800 | — | — |
| 2003-10-28 | $39.16 | $82.41 | 125,400 | — | — |
| 2003-10-27 | $39.55 | $83.23 | 107,100 | — | — |
| 2003-10-24 | $39.30 | $82.71 | 90,100 | — | — |
| 2003-10-23 | $39.57 | $83.28 | 140,400 | — | — |
| 2003-10-22 | $39.75 | $83.65 | 115,300 | — | — |
| 2003-10-21 | $40.05 | $84.29 | 100,300 | — | — |
| 2003-10-20 | $40.18 | $84.56 | 158,000 | — | — |
| 2003-10-17 | $40.20 | $84.60 | 156,500 | — | — |
| 2003-10-16 | $40.32 | $84.85 | 120,600 | — | — |
| 2003-10-15 | $40.10 | $84.39 | 76,200 | — | — |
| 2003-10-14 | $40.40 | $85.02 | 131,300 | — | — |
| 2003-10-13 | $40.30 | $84.81 | 107,100 | — | — |
| 2003-10-10 | $40.00 | $84.18 | 67,500 | — | — |
| 2003-10-09 | $40.05 | $84.29 | 88,500 | — | — |
| 2003-10-08 | $39.98 | $84.14 | 84,900 | — | — |
| 2003-10-07 | $39.86 | $83.89 | 141,100 | — | — |
| 2003-10-06 | $39.85 | $83.86 | 106,100 | — | — |
| 2003-10-03 | $39.29 | $82.69 | 159,000 | — | — |
| 2003-10-02 | $39.08 | $82.24 | 88,800 | — | — |
| 2003-10-01 | $38.73 | $81.51 | 182,100 | — | — |
| 2003-09-30 | $38.43 | $80.88 | 262,500 | — | — |
| 2003-09-29 | $38.30 | $80.60 | 114,100 | — | — |
| 2003-09-26 | $38.13 | $80.24 | 95,600 | — | — |
| 2003-09-25 | $38.58 | $79.86 | 232,600 | — | — |
| 2003-09-24 | $38.77 | $80.25 | 141,400 | — | — |
| 2003-09-23 | $38.90 | $80.52 | 264,700 | — | — |
| 2003-09-22 | $38.85 | $80.41 | 53,300 | — | — |
| 2003-09-19 | $38.55 | $79.79 | 60,200 | — | — |
| 2003-09-18 | $38.63 | $79.96 | 43,600 | — | — |
| 2003-09-17 | $38.33 | $79.34 | 67,900 | — | — |
| 2003-09-16 | $38.73 | $80.17 | 95,800 | — | — |
| 2003-09-15 | $38.38 | $79.44 | 46,000 | — | — |
| 2003-09-12 | $38.54 | $79.77 | 39,400 | — | — |
| 2003-09-11 | $38.45 | $79.59 | 102,800 | — | — |
| 2003-09-10 | $38.29 | $79.25 | 70,700 | — | — |
| 2003-09-09 | $38.80 | $80.31 | 55,400 | — | — |
| 2003-09-08 | $38.99 | $80.70 | 99,700 | — | — |
| 2003-09-05 | $38.68 | $80.06 | 123,100 | — | — |
| 2003-09-04 | $38.80 | $80.31 | 49,000 | — | — |
| 2003-09-03 | $38.83 | $80.37 | 57,100 | — | — |
| 2003-09-02 | $38.58 | $79.86 | 171,200 | — | — |
| 2003-08-29 | $38.10 | $78.86 | 145,500 | — | — |
| 2003-08-28 | $38.00 | $78.65 | 96,300 | — | — |
| 2003-08-27 | $37.98 | $78.61 | 54,300 | — | — |
| 2003-08-26 | $37.55 | $77.72 | 61,900 | — | — |
| 2003-08-25 | $37.35 | $77.31 | 68,100 | — | — |
| 2003-08-22 | $37.65 | $77.93 | 128,100 | — | — |
| 2003-08-21 | $37.94 | $78.53 | 61,900 | — | — |
| 2003-08-20 | $37.98 | $78.61 | 87,400 | — | — |
| 2003-08-19 | $37.96 | $78.57 | 121,100 | — | — |
| 2003-08-18 | $37.82 | $78.28 | 68,900 | — | — |
| 2003-08-15 | $37.60 | $77.83 | 37,600 | — | — |
| 2003-08-14 | $37.86 | $78.36 | 56,000 | — | — |
| 2003-08-13 | $37.54 | $77.70 | 58,700 | — | — |
| 2003-08-12 | $37.56 | $77.74 | 207,900 | — | — |
| 2003-08-11 | $37.55 | $77.72 | 172,200 | — | — |
| 2003-08-08 | $37.64 | $77.91 | 179,500 | — | — |
| 2003-08-07 | $37.87 | $78.39 | 94,500 | — | — |
| 2003-08-06 | $38.00 | $78.65 | 171,800 | — | — |
| 2003-08-05 | $37.85 | $78.34 | 113,600 | — | — |
| 2003-08-04 | $37.46 | $77.54 | 112,500 | — | — |
| 2003-08-01 | $37.46 | $77.54 | 107,200 | — | — |
| 2003-07-31 | $37.31 | $77.23 | 237,800 | — | — |
| 2003-07-30 | $37.19 | $76.98 | 252,800 | — | — |
| 2003-07-29 | $36.50 | $75.55 | 88,600 | — | — |
| 2003-07-28 | $36.20 | $74.93 | 115,500 | — | — |
| 2003-07-25 | $36.16 | $74.85 | 149,600 | — | — |
| 2003-07-24 | $35.80 | $74.10 | 57,900 | — | — |
| 2003-07-23 | $35.49 | $73.46 | 119,500 | — | — |
| 2003-07-22 | $35.70 | $73.89 | 136,000 | — | — |
| 2003-07-21 | $35.52 | $73.52 | 60,100 | — | — |
| 2003-07-18 | $35.60 | $73.69 | 125,700 | — | — |
| 2003-07-17 | $35.38 | $73.23 | 187,000 | — | — |
| 2003-07-16 | $35.90 | $74.31 | 78,500 | — | — |
| 2003-07-15 | $35.85 | $74.20 | 60,700 | — | — |
| 2003-07-14 | $35.98 | $74.47 | 82,600 | — | — |
| 2003-07-11 | $35.59 | $73.67 | 167,900 | — | — |
| 2003-07-10 | $35.30 | $73.07 | 105,800 | — | — |
| 2003-07-09 | $36.00 | $74.51 | 150,600 | — | — |
| 2003-07-08 | $36.17 | $74.87 | 239,900 | — | — |
| 2003-07-07 | $36.17 | $74.87 | 230,100 | — | — |
| 2003-07-03 | $35.90 | $74.31 | 70,400 | — | — |
| 2003-07-02 | $35.46 | $73.40 | 248,200 | — | — |
| 2003-07-01 | $34.88 | $72.20 | 306,300 | — | — |
| 2003-06-30 | $34.95 | $72.34 | 208,400 | — | — |
| 2003-06-27 | $34.61 | $71.64 | 103,800 | — | — |
| 2003-06-26 | $34.50 | $71.41 | 245,900 | — | — |
| 2003-06-25 | $34.92 | $70.97 | 165,300 | — | — |
| 2003-06-24 | $34.79 | $70.70 | 244,900 | — | — |
| 2003-06-23 | $34.56 | $70.23 | 211,900 | — | — |
| 2003-06-20 | $34.58 | $70.27 | 106,100 | — | — |
| 2003-06-19 | $34.59 | $70.29 | 229,800 | — | — |
| 2003-06-18 | $34.78 | $70.68 | 222,400 | — | — |
| 2003-06-17 | $35.29 | $71.72 | 73,300 | — | — |
| 2003-06-16 | $35.59 | $72.33 | 166,200 | — | — |
| 2003-06-13 | $35.21 | $71.55 | 184,600 | — | — |
| 2003-06-12 | $35.82 | $72.79 | 115,200 | — | — |
| 2003-06-11 | $36.14 | $73.44 | 81,500 | — | — |
| 2003-06-10 | $36.00 | $73.16 | 111,700 | — | — |
| 2003-06-09 | $35.66 | $72.47 | 80,200 | — | — |
| 2003-06-06 | $36.13 | $73.42 | 128,500 | — | — |
| 2003-06-05 | $35.50 | $72.14 | 58,700 | — | — |
| 2003-06-04 | $35.42 | $71.98 | 164,200 | — | — |
| 2003-06-03 | $35.16 | $71.45 | 99,500 | — | — |
| 2003-06-02 | $34.89 | $70.90 | 158,600 | — | — |
| 2003-05-30 | $34.74 | $70.60 | 193,400 | — | — |
| 2003-05-29 | $33.94 | $68.97 | 344,700 | — | — |
| 2003-05-28 | $35.02 | $71.17 | 366,000 | — | — |
| 2003-05-27 | $35.67 | $72.49 | 220,200 | — | — |
| 2003-05-23 | $35.90 | $72.96 | 212,700 | — | — |
| 2003-05-22 | $35.65 | $72.45 | 134,200 | — | — |
| 2003-05-21 | $35.29 | $71.72 | 106,100 | — | — |
| 2003-05-20 | $35.25 | $71.64 | 123,700 | — | — |
| 2003-05-19 | $35.18 | $71.49 | 140,800 | — | — |
| 2003-05-16 | $35.65 | $72.45 | 419,100 | — | — |
| 2003-05-15 | $35.64 | $72.43 | 132,300 | — | — |
| 2003-05-14 | $35.45 | $72.04 | 77,300 | — | — |
| 2003-05-13 | $35.71 | $72.57 | 91,500 | — | — |
| 2003-05-12 | $35.59 | $72.33 | 118,700 | — | — |
| 2003-05-09 | $35.50 | $72.14 | 97,700 | — | — |
| 2003-05-08 | $34.92 | $70.97 | 213,000 | — | — |
| 2003-05-07 | $34.97 | $71.07 | 154,000 | — | — |
| 2003-05-06 | $35.00 | $71.13 | 170,900 | — | — |
| 2003-05-05 | $35.09 | $71.31 | 228,400 | — | — |
| 2003-05-02 | $34.85 | $70.82 | 451,400 | — | — |
| 2003-05-01 | $35.00 | $71.13 | 260,000 | — | — |
| 2003-04-30 | $34.95 | $71.03 | 220,200 | — | — |
| 2003-04-29 | $35.23 | $71.60 | 488,700 | — | — |
| 2003-04-28 | $35.18 | $71.49 | 110,000 | — | — |
| 2003-04-25 | $35.15 | $71.43 | 259,300 | — | — |
| 2003-04-24 | $35.00 | $71.13 | 113,000 | — | — |
| 2003-04-23 | $35.25 | $71.64 | 128,000 | — | — |
| 2003-04-22 | $35.00 | $71.13 | 359,100 | — | — |
| 2003-04-21 | $34.50 | $70.11 | 124,600 | — | — |
| 2003-04-17 | $34.36 | $69.83 | 227,500 | — | — |
| 2003-04-16 | $34.00 | $69.10 | 261,600 | — | — |
| 2003-04-15 | $33.80 | $68.69 | 157,100 | — | — |
| 2003-04-14 | $33.61 | $68.30 | 56,500 | — | — |
| 2003-04-11 | $33.08 | $67.23 | 76,100 | — | — |
| 2003-04-10 | $33.37 | $67.82 | 74,100 | — | — |
| 2003-04-09 | $33.66 | $68.40 | 59,100 | — | — |
| 2003-04-08 | $33.53 | $68.14 | 109,600 | — | — |
| 2003-04-07 | $33.56 | $68.20 | 88,100 | — | — |
| 2003-04-04 | $33.06 | $67.19 | 64,000 | — | — |
| 2003-04-03 | $33.31 | $67.69 | 70,600 | — | — |
| 2003-04-02 | $33.40 | $67.88 | 148,600 | — | — |
| 2003-04-01 | $32.93 | $66.92 | 128,300 | — | — |
| 2003-03-31 | $32.40 | $65.84 | 93,400 | — | — |
| 2003-03-28 | $32.40 | $65.84 | 100,300 | — | — |
| 2003-03-27 | $32.50 | $66.05 | 123,600 | — | — |
| 2003-03-26 | $33.45 | $66.69 | 125,300 | — | — |
| 2003-03-25 | $33.35 | $66.49 | 87,900 | — | — |
| 2003-03-24 | $33.00 | $65.79 | 203,000 | — | — |
| 2003-03-21 | $33.62 | $67.03 | 98,100 | — | — |
| 2003-03-20 | $32.90 | $65.59 | 389,400 | — | — |
| 2003-03-19 | $32.60 | $64.99 | 107,300 | — | — |
| 2003-03-18 | $32.11 | $64.02 | 126,300 | — | — |
| 2003-03-17 | $32.25 | $64.29 | 109,800 | — | — |
| 2003-03-14 | $31.52 | $62.84 | 271,000 | — | — |
| 2003-03-13 | $31.32 | $62.44 | 124,100 | — | — |
| 2003-03-12 | $31.15 | $62.10 | 159,000 | — | — |
| 2003-03-11 | $31.16 | $62.12 | 76,700 | — | — |
| 2003-03-10 | $31.27 | $62.34 | 102,200 | — | — |
| 2003-03-07 | $31.51 | $62.82 | 54,900 | — | — |
| 2003-03-06 | $31.71 | $63.22 | 124,900 | — | — |
| 2003-03-05 | $31.95 | $63.70 | 110,500 | — | — |
| 2003-03-04 | $31.75 | $63.30 | 121,800 | — | — |
| 2003-03-03 | $31.94 | $63.68 | 74,200 | — | — |
| 2003-02-28 | $31.90 | $63.60 | 47,400 | — | — |
| 2003-02-27 | $31.90 | $63.60 | 368,600 | — | — |
| 2003-02-26 | $31.47 | $62.74 | 148,600 | — | — |
| 2003-02-25 | $31.56 | $62.92 | 77,900 | — | — |
| 2003-02-24 | $31.30 | $62.40 | 117,900 | — | — |
| 2003-02-21 | $31.50 | $62.80 | 109,000 | — | — |
| 2003-02-20 | $31.46 | $62.72 | 72,900 | — | — |
| 2003-02-19 | $31.33 | $62.46 | 84,700 | — | — |
| 2003-02-18 | $31.02 | $61.84 | 72,700 | — | — |
| 2003-02-14 | $30.70 | $61.20 | 97,900 | — | — |
| 2003-02-13 | $30.95 | $61.70 | 95,300 | — | — |
| 2003-02-12 | $30.83 | $61.46 | 112,100 | — | — |
| 2003-02-11 | $31.00 | $61.80 | 90,400 | — | — |
| 2003-02-10 | $31.43 | $62.66 | 68,000 | — | — |
| 2003-02-07 | $31.36 | $62.52 | 70,500 | — | — |
| 2003-02-06 | $31.50 | $62.80 | 156,600 | — | — |
| 2003-02-05 | $31.48 | $62.76 | 137,500 | — | — |
| 2003-02-04 | $31.50 | $62.80 | 216,300 | — | — |
| 2003-02-03 | $31.21 | $62.22 | 247,800 | — | — |
| 2003-01-31 | $31.50 | $62.80 | 386,800 | — | — |
| 2003-01-30 | $31.06 | $61.92 | 151,000 | — | — |
| 2003-01-29 | $31.49 | $62.78 | 61,100 | — | — |
| 2003-01-28 | $31.13 | $62.06 | 48,800 | — | — |
| 2003-01-27 | $30.70 | $61.20 | 98,700 | — | — |
| 2003-01-24 | $31.25 | $62.30 | 99,100 | — | — |
| 2003-01-23 | $31.39 | $62.58 | 100,500 | — | — |
| 2003-01-22 | $31.49 | $62.78 | 225,400 | — | — |
| 2003-01-21 | $31.70 | $63.20 | 195,100 | — | — |
| 2003-01-17 | $31.45 | $62.70 | 157,400 | — | — |
| 2003-01-16 | $32.55 | $64.89 | 81,100 | — | — |
| 2003-01-15 | $32.90 | $65.59 | 116,300 | — | — |
| 2003-01-14 | $32.81 | $65.41 | 88,000 | — | — |
| 2003-01-13 | $32.90 | $65.59 | 92,200 | — | — |
| 2003-01-10 | $33.02 | $65.83 | 84,400 | — | — |
| 2003-01-09 | $33.35 | $66.49 | 138,200 | — | — |
| 2003-01-08 | $33.51 | $66.81 | 144,300 | — | — |
| 2003-01-07 | $33.60 | $66.99 | 165,300 | — | — |
| 2003-01-06 | $33.99 | $67.76 | 130,500 | — | — |
| 2003-01-03 | $33.46 | $66.71 | 170,400 | — | — |
| 2003-01-02 | $32.97 | $65.73 | 133,000 | — | — |