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
- 1996-11-18 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 | $63.96 | $66.12 | 46,527 | — | — |
| 2003-12-30 | $63.88 | $66.03 | 104,492 | — | — |
| 2003-12-29 | $63.14 | $65.27 | 113,361 | — | — |
| 2003-12-26 | $61.76 | $63.85 | 9,382 | — | — |
| 2003-12-24 | $61.82 | $63.90 | 19,022 | — | — |
| 2003-12-23 | $61.40 | $63.47 | 67,605 | — | — |
| 2003-12-22 | $61.02 | $63.08 | 126,727 | — | — |
| 2003-12-19 | $60.59 | $62.63 | 93,310 | — | — |
| 2003-12-18 | $60.69 | $62.74 | 146,906 | — | — |
| 2003-12-17 | $59.69 | $61.71 | 111,304 | — | — |
| 2003-12-16 | $60.88 | $62.94 | 111,818 | — | — |
| 2003-12-15 | $60.03 | $62.06 | 164,129 | — | — |
| 2003-12-12 | $60.80 | $62.85 | 112,461 | — | — |
| 2003-12-11 | $59.74 | $61.75 | 91,125 | — | — |
| 2003-12-10 | $59.09 | $61.09 | 88,683 | — | — |
| 2003-12-09 | $59.22 | $61.22 | 56,680 | — | — |
| 2003-12-08 | $59.40 | $61.41 | 116,317 | — | — |
| 2003-12-05 | $58.54 | $60.52 | 119,530 | — | — |
| 2003-12-04 | $58.89 | $60.88 | 181,608 | — | — |
| 2003-12-03 | $58.98 | $60.97 | 535,828 | — | — |
| 2003-12-02 | $55.94 | $57.83 | 122,872 | — | — |
| 2003-12-01 | $55.52 | $57.40 | 183,536 | — | — |
| 2003-11-28 | $54.23 | $56.06 | 91,640 | — | — |
| 2003-11-26 | $52.99 | $54.77 | 124,671 | — | — |
| 2003-11-25 | $52.11 | $53.87 | 57,451 | — | — |
| 2003-11-24 | $51.58 | $53.33 | 61,564 | — | — |
| 2003-11-21 | $50.61 | $52.32 | 57,451 | — | — |
| 2003-11-20 | $50.55 | $52.26 | 56,680 | — | — |
| 2003-11-19 | $51.43 | $53.16 | 84,056 | — | — |
| 2003-11-18 | $50.46 | $52.17 | 122,486 | — | — |
| 2003-11-17 | $50.82 | $52.54 | 252,041 | — | — |
| 2003-11-14 | $51.83 | $53.58 | 115,288 | — | — |
| 2003-11-13 | $51.74 | $53.49 | 24,292 | — | — |
| 2003-11-12 | $51.81 | $53.56 | 60,408 | — | — |
| 2003-11-11 | $50.99 | $52.71 | 114,903 | — | — |
| 2003-11-10 | $51.00 | $52.72 | 36,759 | — | — |
| 2003-11-07 | $51.62 | $53.37 | 75,188 | — | — |
| 2003-11-06 | $51.51 | $53.24 | 40,871 | — | — |
| 2003-11-05 | $51.44 | $53.17 | 202,044 | — | — |
| 2003-11-04 | $51.78 | $53.53 | 140,223 | — | — |
| 2003-11-03 | $51.61 | $53.35 | 113,489 | — | — |
| 2003-10-31 | $50.96 | $52.68 | 147,806 | — | — |
| 2003-10-30 | $51.67 | $53.41 | 71,846 | — | — |
| 2003-10-29 | $52.67 | $54.45 | 104,749 | — | — |
| 2003-10-28 | $52.28 | $54.05 | 208,727 | — | — |
| 2003-10-27 | $51.08 | $52.80 | 82,129 | — | — |
| 2003-10-24 | $50.57 | $52.28 | 33,931 | — | — |
| 2003-10-23 | $50.81 | $52.53 | 89,326 | — | — |
| 2003-10-22 | $51.05 | $52.77 | 104,235 | — | — |
| 2003-10-21 | $51.60 | $53.34 | 133,539 | — | — |
| 2003-10-20 | $51.55 | $53.29 | 76,988 | — | — |
| 2003-10-17 | $51.02 | $52.75 | 116,959 | — | — |
| 2003-10-16 | $52.05 | $53.81 | 101,793 | — | — |
| 2003-10-15 | $51.43 | $53.16 | 90,354 | — | — |
| 2003-10-14 | $52.08 | $53.84 | 80,715 | — | — |
| 2003-10-13 | $51.78 | $53.53 | 142,151 | — | — |
| 2003-10-10 | $51.27 | $53.00 | 67,348 | — | — |
| 2003-10-09 | $50.40 | $52.10 | 79,687 | — | — |
| 2003-10-08 | $49.92 | $51.60 | 61,436 | — | — |
| 2003-10-07 | $50.03 | $51.72 | 111,561 | — | — |
| 2003-10-06 | $50.25 | $51.94 | 61,950 | — | — |
| 2003-10-03 | $49.69 | $51.37 | 112,975 | — | — |
| 2003-10-02 | $48.78 | $50.43 | 133,025 | — | — |
| 2003-10-01 | $48.99 | $50.64 | 106,549 | — | — |
| 2003-09-30 | $47.22 | $48.81 | 118,759 | — | — |
| 2003-09-29 | $48.25 | $49.87 | 113,875 | — | — |
| 2003-09-26 | $47.94 | $49.55 | 66,063 | — | — |
| 2003-09-25 | $48.29 | $49.92 | 107,962 | — | — |
| 2003-09-24 | $48.02 | $49.64 | 240,859 | — | — |
| 2003-09-23 | $49.93 | $51.61 | 126,727 | — | — |
| 2003-09-22 | $50.39 | $52.09 | 71,461 | — | — |
| 2003-09-19 | $51.79 | $53.54 | 139,066 | — | — |
| 2003-09-18 | $51.97 | $53.73 | 143,050 | — | — |
| 2003-09-17 | $50.43 | $52.13 | 106,806 | — | — |
| 2003-09-16 | $50.82 | $52.54 | 120,301 | — | — |
| 2003-09-15 | $50.11 | $51.80 | 56,680 | — | — |
| 2003-09-12 | $50.23 | $51.93 | 77,759 | — | — |
| 2003-09-11 | $50.07 | $51.76 | 79,558 | — | — |
| 2003-09-10 | $49.41 | $51.08 | 93,567 | — | — |
| 2003-09-09 | $50.64 | $52.34 | 181,994 | — | — |
| 2003-09-08 | $49.80 | $51.48 | 175,953 | — | — |
| 2003-09-05 | $48.52 | $50.16 | 154,875 | — | — |
| 2003-09-04 | $48.52 | $50.16 | 228,906 | — | — |
| 2003-09-03 | $47.64 | $49.25 | 185,721 | — | — |
| 2003-09-02 | $46.21 | $47.77 | 124,285 | — | — |
| 2003-08-29 | $45.31 | $46.84 | 98,580 | — | — |
| 2003-08-28 | $45.38 | $46.91 | 144,593 | — | — |
| 2003-08-27 | $44.93 | $46.45 | 87,398 | — | — |
| 2003-08-26 | $44.78 | $46.29 | 214,768 | — | — |
| 2003-08-25 | $44.74 | $46.25 | 186,235 | — | — |
| 2003-08-22 | $45.20 | $46.73 | 199,473 | — | — |
| 2003-08-21 | $46.10 | $47.66 | 376,455 | — | — |
| 2003-08-20 | $46.99 | $48.58 | 145,364 | — | — |
| 2003-08-19 | $47.27 | $48.86 | 85,470 | — | — |
| 2003-08-18 | $48.01 | $49.63 | 70,047 | — | — |
| 2003-08-15 | $48.21 | $49.83 | 38,944 | — | — |
| 2003-08-14 | $48.16 | $49.79 | 136,110 | — | — |
| 2003-08-13 | $47.66 | $49.26 | 96,267 | — | — |
| 2003-08-12 | $48.08 | $49.70 | 126,470 | — | — |
| 2003-08-11 | $47.15 | $48.74 | 145,878 | — | — |
| 2003-08-08 | $46.40 | $47.97 | 231,348 | — | — |
| 2003-08-07 | $46.84 | $48.42 | 250,370 | — | — |
| 2003-08-06 | $47.31 | $48.90 | 511,665 | — | — |
| 2003-08-05 | $48.36 | $49.99 | 137,652 | — | — |
| 2003-08-04 | $48.37 | $50.00 | 150,633 | — | — |
| 2003-08-01 | $48.84 | $50.49 | 167,342 | — | — |
| 2003-07-31 | $50.26 | $51.96 | 261,038 | — | — |
| 2003-07-30 | $52.13 | $53.89 | 67,091 | — | — |
| 2003-07-29 | $52.69 | $54.47 | 53,596 | — | — |
| 2003-07-28 | $52.60 | $54.38 | 47,555 | — | — |
| 2003-07-25 | $51.57 | $53.31 | 68,633 | — | — |
| 2003-07-24 | $50.87 | $52.59 | 61,564 | — | — |
| 2003-07-23 | $51.35 | $53.08 | 61,950 | — | — |
| 2003-07-22 | $50.49 | $52.19 | 195,875 | — | — |
| 2003-07-21 | $50.06 | $51.75 | 51,668 | — | — |
| 2003-07-18 | $50.88 | $52.59 | 92,925 | — | — |
| 2003-07-17 | $49.66 | $51.33 | 79,430 | — | — |
| 2003-07-16 | $51.35 | $53.08 | 72,361 | — | — |
| 2003-07-15 | $50.82 | $52.54 | 74,160 | — | — |
| 2003-07-14 | $51.00 | $52.72 | 58,737 | — | — |
| 2003-07-11 | $50.57 | $52.27 | 33,417 | — | — |
| 2003-07-10 | $50.01 | $51.69 | 90,740 | — | — |
| 2003-07-09 | $50.37 | $52.07 | 72,618 | — | — |
| 2003-07-08 | $51.04 | $52.76 | 140,480 | — | — |
| 2003-07-07 | $51.49 | $53.23 | 90,997 | — | — |
| 2003-07-03 | $51.02 | $52.75 | 47,426 | — | — |
| 2003-07-02 | $51.93 | $53.69 | 124,542 | — | — |
| 2003-07-01 | $50.38 | $52.08 | 108,348 | — | — |
| 2003-06-30 | $50.12 | $51.81 | 98,194 | — | — |
| 2003-06-27 | $50.18 | $51.88 | 56,809 | — | — |
| 2003-06-26 | $50.97 | $52.69 | 42,028 | — | — |
| 2003-06-25 | $50.22 | $51.92 | 86,113 | — | — |
| 2003-06-24 | $50.51 | $52.22 | 418,226 | — | — |
| 2003-06-23 | $49.88 | $51.56 | 129,555 | — | — |
| 2003-06-20 | $51.27 | $53.00 | 60,665 | — | — |
| 2003-06-19 | $51.48 | $53.22 | 160,273 | — | — |
| 2003-06-18 | $52.67 | $54.45 | 174,796 | — | — |
| 2003-06-17 | $53.97 | $55.79 | 172,868 | — | — |
| 2003-06-16 | $54.68 | $56.53 | 208,984 | — | — |
| 2003-06-13 | $52.18 | $53.94 | 105,006 | — | — |
| 2003-06-12 | $53.16 | $54.95 | 163,357 | — | — |
| 2003-06-11 | $52.48 | $54.25 | 181,608 | — | — |
| 2003-06-10 | $49.86 | $50.71 | 94,467 | — | — |
| 2003-06-09 | $48.86 | $49.70 | 94,082 | — | — |
| 2003-06-06 | $49.03 | $49.87 | 62,593 | — | — |
| 2003-06-05 | $49.20 | $50.05 | 78,273 | — | — |
| 2003-06-04 | $49.61 | $50.46 | 194,847 | — | — |
| 2003-06-03 | $48.74 | $49.58 | 202,558 | — | — |
| 2003-06-02 | $47.97 | $48.80 | 173,640 | — | — |
| 2003-05-30 | $45.87 | $46.65 | 155,646 | — | — |
| 2003-05-29 | $45.04 | $45.81 | 98,451 | — | — |
| 2003-05-28 | $44.85 | $45.62 | 74,160 | — | — |
| 2003-05-27 | $43.80 | $44.55 | 190,091 | — | — |
| 2003-05-23 | $42.73 | $43.46 | 90,354 | — | — |
| 2003-05-22 | $42.89 | $43.63 | 134,953 | — | — |
| 2003-05-21 | $42.05 | $42.77 | 107,705 | — | — |
| 2003-05-20 | $42.46 | $43.19 | 119,273 | — | — |
| 2003-05-19 | $42.64 | $43.37 | 169,141 | — | — |
| 2003-05-16 | $44.04 | $44.79 | 117,345 | — | — |
| 2003-05-15 | $43.21 | $43.95 | 150,762 | — | — |
| 2003-05-14 | $42.47 | $43.19 | 71,718 | — | — |
| 2003-05-13 | $42.68 | $43.41 | 88,426 | — | — |
| 2003-05-12 | $42.61 | $43.34 | 89,326 | — | — |
| 2003-05-09 | $42.26 | $42.99 | 132,125 | — | — |
| 2003-05-08 | $41.19 | $41.90 | 135,724 | — | — |
| 2003-05-07 | $42.74 | $43.47 | 185,978 | — | — |
| 2003-05-06 | $43.84 | $44.59 | 305,894 | — | — |
| 2003-05-05 | $41.76 | $42.47 | 106,420 | — | — |
| 2003-05-02 | $41.05 | $41.75 | 96,652 | — | — |
| 2003-05-01 | $40.11 | $40.80 | 110,662 | — | — |
| 2003-04-30 | $40.07 | $40.76 | 293,684 | — | — |
| 2003-04-29 | $39.70 | $40.38 | 136,752 | — | — |
| 2003-04-28 | $39.88 | $40.57 | 184,821 | — | — |
| 2003-04-25 | $38.39 | $39.05 | 170,298 | — | — |
| 2003-04-24 | $39.86 | $40.54 | 113,104 | — | — |
| 2003-04-23 | $41.03 | $41.73 | 139,580 | — | — |
| 2003-04-22 | $41.02 | $41.72 | 97,552 | — | — |
| 2003-04-21 | $39.29 | $39.96 | 78,273 | — | — |
| 2003-04-17 | $39.25 | $39.92 | 213,740 | — | — |
| 2003-04-16 | $38.01 | $38.66 | 216,953 | — | — |
| 2003-04-15 | $37.77 | $38.42 | 167,213 | — | — |
| 2003-04-14 | $36.98 | $37.61 | 137,524 | — | — |
| 2003-04-11 | $35.61 | $36.22 | 104,749 | — | — |
| 2003-04-10 | $35.24 | $35.84 | 106,420 | — | — |
| 2003-04-09 | $35.03 | $35.63 | 349,978 | — | — |
| 2003-04-08 | $35.01 | $35.61 | 143,179 | — | — |
| 2003-04-07 | $35.02 | $35.62 | 143,179 | — | — |
| 2003-04-04 | $34.56 | $35.15 | 111,176 | — | — |
| 2003-04-03 | $33.55 | $34.12 | 93,567 | — | — |
| 2003-04-02 | $33.74 | $34.32 | 180,837 | — | — |
| 2003-04-01 | $32.95 | $33.51 | 190,091 | — | — |
| 2003-03-31 | $32.76 | $33.32 | 153,846 | — | — |
| 2003-03-28 | $33.49 | $34.06 | 157,188 | — | — |
| 2003-03-27 | $33.83 | $34.41 | 130,969 | — | — |
| 2003-03-26 | $34.06 | $34.64 | 146,263 | — | — |
| 2003-03-25 | $34.50 | $35.09 | 195,746 | — | — |
| 2003-03-24 | $33.74 | $34.32 | 214,383 | — | — |
| 2003-03-21 | $36.22 | $36.84 | 367,072 | — | — |
| 2003-03-20 | $33.88 | $34.46 | 221,323 | — | — |
| 2003-03-19 | $33.26 | $33.83 | 342,138 | — | — |
| 2003-03-18 | $32.96 | $33.52 | 266,950 | — | — |
| 2003-03-17 | $32.01 | $32.56 | 234,561 | — | — |
| 2003-03-14 | $30.96 | $31.49 | 256,925 | — | — |
| 2003-03-13 | $30.45 | $30.97 | 325,944 | — | — |
| 2003-03-12 | $29.16 | $29.66 | 296,768 | — | — |
| 2003-03-11 | $29.81 | $30.33 | 160,144 | — | — |
| 2003-03-10 | $30.37 | $30.89 | 136,881 | — | — |
| 2003-03-07 | $32.03 | $32.58 | 118,887 | — | — |
| 2003-03-06 | $31.51 | $32.05 | 128,398 | — | — |
| 2003-03-05 | $33.07 | $33.63 | 206,157 | — | — |
| 2003-03-04 | $31.50 | $32.03 | 135,724 | — | — |
| 2003-03-03 | $32.33 | $32.88 | 164,386 | — | — |
| 2003-02-28 | $31.67 | $32.21 | 256,154 | — | — |
| 2003-02-27 | $31.08 | $31.62 | 129,169 | — | — |
| 2003-02-26 | $30.13 | $30.64 | 162,329 | — | — |
| 2003-02-25 | $30.85 | $31.38 | 299,853 | — | — |
| 2003-02-24 | $31.64 | $32.18 | 115,546 | — | — |
| 2003-02-21 | $32.53 | $33.09 | 155,774 | — | — |
| 2003-02-20 | $32.23 | $32.78 | 180,452 | — | — |
| 2003-02-19 | $33.00 | $33.56 | 134,825 | — | — |
| 2003-02-18 | $34.20 | $34.79 | 106,292 | — | — |
| 2003-02-14 | $34.22 | $34.80 | 252,684 | — | — |
| 2003-02-13 | $32.76 | $33.32 | 211,684 | — | — |
| 2003-02-12 | $31.52 | $32.06 | 196,389 | — | — |
| 2003-02-11 | $32.28 | $32.83 | 217,853 | — | — |
| 2003-02-10 | $31.58 | $32.12 | 126,085 | — | — |
| 2003-02-07 | $31.63 | $32.17 | 188,677 | — | — |
| 2003-02-06 | $32.72 | $33.28 | 244,843 | — | — |
| 2003-02-05 | $32.59 | $33.15 | 219,010 | — | — |
| 2003-02-04 | $31.50 | $32.04 | 235,075 | — | — |
| 2003-02-03 | $32.75 | $33.31 | 125,056 | — | — |
| 2003-01-31 | $33.35 | $33.93 | 144,336 | — | — |
| 2003-01-30 | $32.27 | $32.83 | 124,671 | — | — |
| 2003-01-29 | $33.69 | $34.27 | 205,386 | — | — |
| 2003-01-28 | $32.30 | $32.85 | 103,207 | — | — |
| 2003-01-27 | $31.90 | $32.45 | 202,944 | — | — |
| 2003-01-24 | $32.83 | $33.40 | 130,198 | — | — |
| 2003-01-23 | $33.99 | $34.58 | 245,486 | — | — |
| 2003-01-22 | $33.20 | $33.77 | 237,903 | — | — |
| 2003-01-21 | $33.94 | $34.52 | 236,489 | — | — |
| 2003-01-17 | $35.38 | $35.98 | 263,994 | — | — |
| 2003-01-16 | $37.19 | $37.83 | 140,737 | — | — |
| 2003-01-15 | $36.90 | $37.53 | 128,912 | — | — |
| 2003-01-14 | $38.16 | $38.81 | 143,564 | — | — |
| 2003-01-13 | $37.26 | $37.90 | 105,906 | — | — |
| 2003-01-10 | $36.57 | $37.19 | 128,013 | — | — |
| 2003-01-09 | $36.65 | $37.27 | 97,552 | — | — |
| 2003-01-08 | $36.10 | $36.72 | 156,417 | — | — |
| 2003-01-07 | $36.89 | $37.52 | 137,138 | — | — |
| 2003-01-06 | $37.90 | $38.55 | 170,426 | — | — |
| 2003-01-03 | $37.97 | $38.62 | 133,411 | — | — |
| 2003-01-02 | $38.51 | $39.17 | 351,135 | — | — |