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
- 1991-03-14 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 | $52.86 | $76.70 | 118,500 | — | — |
| 2003-12-30 | $52.79 | $76.60 | 198,800 | — | — |
| 2003-12-29 | $52.72 | $76.49 | 283,300 | — | — |
| 2003-12-26 | $52.25 | $75.81 | 36,500 | — | — |
| 2003-12-24 | $52.19 | $75.73 | 68,100 | — | — |
| 2003-12-23 | $51.90 | $75.30 | 223,400 | — | — |
| 2003-12-22 | $51.59 | $74.85 | 312,700 | — | — |
| 2003-12-19 | $51.44 | $74.64 | 199,100 | — | — |
| 2003-12-18 | $51.70 | $75.01 | 214,700 | — | — |
| 2003-12-17 | $51.52 | $74.75 | 270,600 | — | — |
| 2003-12-16 | $51.19 | $74.27 | 220,400 | — | — |
| 2003-12-15 | $51.01 | $74.01 | 354,600 | — | — |
| 2003-12-12 | $51.04 | $74.06 | 326,300 | — | — |
| 2003-12-11 | $51.33 | $74.48 | 374,300 | — | — |
| 2003-12-10 | $50.31 | $73.00 | 364,100 | — | — |
| 2003-12-09 | $51.39 | $74.56 | 284,900 | — | — |
| 2003-12-08 | $51.31 | $74.45 | 331,000 | — | — |
| 2003-12-05 | $51.27 | $74.39 | 402,100 | — | — |
| 2003-12-04 | $51.14 | $74.20 | 277,900 | — | — |
| 2003-12-03 | $51.66 | $74.96 | 305,000 | — | — |
| 2003-12-02 | $51.40 | $74.58 | 317,500 | — | — |
| 2003-12-01 | $51.35 | $74.51 | 445,900 | — | — |
| 2003-11-28 | $50.56 | $73.36 | 253,400 | — | — |
| 2003-11-26 | $50.27 | $72.94 | 809,400 | — | — |
| 2003-11-25 | $49.44 | $71.74 | 567,600 | — | — |
| 2003-11-24 | $49.07 | $71.20 | 356,700 | — | — |
| 2003-11-21 | $49.05 | $71.17 | 258,800 | — | — |
| 2003-11-20 | $49.00 | $71.10 | 451,700 | — | — |
| 2003-11-19 | $49.31 | $71.55 | 449,600 | — | — |
| 2003-11-18 | $49.20 | $71.39 | 414,400 | — | — |
| 2003-11-17 | $49.80 | $72.26 | 396,300 | — | — |
| 2003-11-14 | $49.40 | $71.68 | 274,600 | — | — |
| 2003-11-13 | $49.51 | $71.84 | 644,800 | — | — |
| 2003-11-12 | $49.02 | $71.13 | 425,400 | — | — |
| 2003-11-11 | $48.32 | $70.11 | 223,000 | — | — |
| 2003-11-10 | $48.23 | $69.98 | 338,700 | — | — |
| 2003-11-07 | $48.60 | $70.52 | 190,400 | — | — |
| 2003-11-06 | $48.09 | $69.78 | 359,100 | — | — |
| 2003-11-05 | $47.80 | $69.36 | 394,400 | — | — |
| 2003-11-04 | $47.71 | $69.22 | 472,200 | — | — |
| 2003-11-03 | $47.71 | $69.22 | 557,700 | — | — |
| 2003-10-31 | $47.81 | $69.37 | 311,500 | — | — |
| 2003-10-30 | $48.18 | $69.91 | 365,900 | — | — |
| 2003-10-29 | $47.60 | $69.07 | 629,800 | — | — |
| 2003-10-28 | $48.00 | $69.65 | 719,300 | — | — |
| 2003-10-27 | $47.85 | $69.43 | 546,700 | — | — |
| 2003-10-24 | $47.10 | $68.34 | 359,200 | — | — |
| 2003-10-23 | $46.73 | $67.80 | 422,200 | — | — |
| 2003-10-22 | $46.78 | $67.88 | 394,200 | — | — |
| 2003-10-21 | $46.52 | $67.50 | 363,800 | — | — |
| 2003-10-20 | $46.83 | $67.95 | 340,100 | — | — |
| 2003-10-17 | $46.45 | $67.40 | 369,300 | — | — |
| 2003-10-16 | $45.95 | $66.67 | 352,300 | — | — |
| 2003-10-15 | $45.51 | $66.03 | 561,700 | — | — |
| 2003-10-14 | $45.28 | $65.70 | 738,500 | — | — |
| 2003-10-13 | $44.64 | $64.77 | 252,800 | — | — |
| 2003-10-10 | $43.78 | $63.52 | 393,100 | — | — |
| 2003-10-09 | $43.94 | $63.75 | 683,900 | — | — |
| 2003-10-08 | $43.66 | $63.35 | 553,600 | — | — |
| 2003-10-07 | $44.05 | $63.91 | 648,100 | — | — |
| 2003-10-06 | $44.35 | $64.35 | 623,900 | — | — |
| 2003-10-03 | $44.63 | $64.76 | 346,600 | — | — |
| 2003-10-02 | $44.68 | $64.83 | 270,200 | — | — |
| 2003-10-01 | $44.50 | $64.57 | 258,100 | — | — |
| 2003-09-30 | $44.15 | $64.06 | 292,200 | — | — |
| 2003-09-29 | $44.29 | $64.26 | 247,500 | — | — |
| 2003-09-26 | $44.40 | $64.42 | 422,700 | — | — |
| 2003-09-25 | $44.14 | $64.05 | 324,700 | — | — |
| 2003-09-24 | $44.01 | $63.86 | 397,200 | — | — |
| 2003-09-23 | $44.03 | $63.89 | 233,700 | — | — |
| 2003-09-22 | $43.87 | $63.65 | 377,300 | — | — |
| 2003-09-19 | $43.94 | $63.75 | 237,300 | — | — |
| 2003-09-18 | $44.32 | $64.31 | 530,700 | — | — |
| 2003-09-17 | $43.51 | $63.13 | 540,700 | — | — |
| 2003-09-16 | $43.75 | $62.04 | 249,200 | — | — |
| 2003-09-15 | $43.56 | $61.77 | 244,100 | — | — |
| 2003-09-12 | $43.35 | $61.47 | 212,900 | — | — |
| 2003-09-11 | $42.95 | $60.91 | 274,800 | — | — |
| 2003-09-10 | $42.27 | $59.94 | 525,000 | — | — |
| 2003-09-09 | $42.49 | $60.25 | 458,600 | — | — |
| 2003-09-08 | $43.04 | $61.03 | 361,700 | — | — |
| 2003-09-05 | $42.39 | $60.11 | 694,500 | — | — |
| 2003-09-04 | $43.00 | $60.98 | 767,600 | — | — |
| 2003-09-03 | $43.80 | $62.11 | 297,900 | — | — |
| 2003-09-02 | $43.10 | $61.12 | 767,700 | — | — |
| 2003-08-29 | $43.74 | $62.03 | 181,100 | — | — |
| 2003-08-28 | $43.60 | $61.83 | 279,900 | — | — |
| 2003-08-27 | $43.50 | $61.69 | 401,400 | — | — |
| 2003-08-26 | $43.23 | $61.30 | 442,800 | — | — |
| 2003-08-25 | $43.68 | $61.94 | 129,700 | — | — |
| 2003-08-22 | $43.67 | $61.93 | 394,000 | — | — |
| 2003-08-21 | $43.95 | $62.32 | 424,300 | — | — |
| 2003-08-20 | $43.40 | $61.54 | 259,400 | — | — |
| 2003-08-19 | $42.75 | $60.62 | 343,500 | — | — |
| 2003-08-18 | $42.75 | $60.62 | 428,500 | — | — |
| 2003-08-15 | $42.71 | $60.57 | 220,400 | — | — |
| 2003-08-14 | $42.96 | $60.92 | 315,100 | — | — |
| 2003-08-13 | $42.83 | $60.74 | 338,300 | — | — |
| 2003-08-12 | $43.00 | $60.98 | 429,400 | — | — |
| 2003-08-11 | $43.25 | $61.33 | 498,100 | — | — |
| 2003-08-08 | $42.77 | $60.65 | 218,100 | — | — |
| 2003-08-07 | $42.23 | $59.88 | 234,600 | — | — |
| 2003-08-06 | $41.75 | $59.20 | 225,100 | — | — |
| 2003-08-05 | $41.43 | $58.75 | 188,700 | — | — |
| 2003-08-04 | $41.62 | $59.02 | 286,800 | — | — |
| 2003-08-01 | $41.20 | $58.42 | 196,700 | — | — |
| 2003-07-31 | $41.45 | $58.78 | 592,500 | — | — |
| 2003-07-30 | $41.85 | $59.35 | 195,200 | — | — |
| 2003-07-29 | $41.83 | $59.32 | 339,900 | — | — |
| 2003-07-28 | $41.70 | $59.13 | 316,500 | — | — |
| 2003-07-25 | $41.80 | $59.27 | 484,500 | — | — |
| 2003-07-24 | $42.14 | $59.76 | 420,500 | — | — |
| 2003-07-23 | $42.17 | $59.80 | 319,700 | — | — |
| 2003-07-22 | $42.21 | $59.86 | 591,700 | — | — |
| 2003-07-21 | $41.52 | $58.88 | 402,600 | — | — |
| 2003-07-18 | $41.45 | $58.78 | 226,400 | — | — |
| 2003-07-17 | $41.09 | $58.27 | 542,000 | — | — |
| 2003-07-16 | $40.59 | $57.56 | 845,700 | — | — |
| 2003-07-15 | $40.80 | $57.86 | 1,482,500 | — | — |
| 2003-07-14 | $41.76 | $59.22 | 1,599,700 | — | — |
| 2003-07-11 | $42.55 | $60.34 | 402,500 | — | — |
| 2003-07-10 | $42.05 | $59.63 | 827,200 | — | — |
| 2003-07-09 | $43.06 | $61.06 | 548,500 | — | — |
| 2003-07-08 | $42.32 | $60.01 | 736,100 | — | — |
| 2003-07-07 | $43.59 | $61.81 | 708,800 | — | — |
| 2003-07-03 | $44.80 | $63.53 | 212,800 | — | — |
| 2003-07-02 | $44.28 | $62.79 | 331,300 | — | — |
| 2003-07-01 | $43.80 | $62.11 | 393,900 | — | — |
| 2003-06-30 | $43.76 | $62.05 | 880,300 | — | — |
| 2003-06-27 | $44.15 | $62.61 | 536,800 | — | — |
| 2003-06-26 | $44.90 | $63.67 | 261,500 | — | — |
| 2003-06-25 | $45.30 | $64.24 | 197,000 | — | — |
| 2003-06-24 | $44.89 | $63.66 | 309,300 | — | — |
| 2003-06-23 | $44.95 | $63.74 | 500,200 | — | — |
| 2003-06-20 | $46.94 | $66.56 | 180,400 | — | — |
| 2003-06-19 | $46.39 | $65.78 | 256,000 | — | — |
| 2003-06-18 | $46.10 | $65.37 | 211,000 | — | — |
| 2003-06-17 | $46.28 | $65.63 | 278,400 | — | — |
| 2003-06-16 | $46.16 | $65.46 | 165,500 | — | — |
| 2003-06-13 | $45.35 | $64.31 | 135,100 | — | — |
| 2003-06-12 | $45.45 | $64.45 | 168,200 | — | — |
| 2003-06-11 | $46.13 | $65.41 | 261,200 | — | — |
| 2003-06-10 | $45.07 | $63.91 | 132,400 | — | — |
| 2003-06-09 | $44.85 | $63.60 | 209,900 | — | — |
| 2003-06-06 | $45.65 | $64.73 | 218,000 | — | — |
| 2003-06-05 | $44.99 | $63.80 | 247,600 | — | — |
| 2003-06-04 | $44.57 | $63.20 | 202,200 | — | — |
| 2003-06-03 | $43.89 | $62.24 | 238,400 | — | — |
| 2003-06-02 | $43.50 | $61.69 | 522,400 | — | — |
| 2003-05-30 | $43.60 | $61.83 | 244,600 | — | — |
| 2003-05-29 | $43.60 | $61.83 | 125,500 | — | — |
| 2003-05-28 | $43.48 | $61.66 | 196,900 | — | — |
| 2003-05-27 | $43.06 | $61.06 | 356,700 | — | — |
| 2003-05-23 | $42.71 | $60.57 | 478,900 | — | — |
| 2003-05-22 | $43.34 | $61.46 | 155,100 | — | — |
| 2003-05-21 | $43.33 | $61.44 | 192,200 | — | — |
| 2003-05-20 | $43.50 | $61.69 | 312,000 | — | — |
| 2003-05-19 | $42.70 | $60.55 | 277,200 | — | — |
| 2003-05-16 | $43.41 | $61.56 | 248,100 | — | — |
| 2003-05-15 | $42.95 | $60.91 | 304,300 | — | — |
| 2003-05-14 | $44.02 | $62.42 | 245,600 | — | — |
| 2003-05-13 | $43.36 | $61.49 | 377,000 | — | — |
| 2003-05-12 | $43.33 | $61.44 | 316,600 | — | — |
| 2003-05-09 | $42.40 | $60.13 | 200,600 | — | — |
| 2003-05-08 | $42.17 | $59.80 | 561,800 | — | — |
| 2003-05-07 | $42.86 | $60.78 | 355,200 | — | — |
| 2003-05-06 | $43.74 | $62.03 | 297,800 | — | — |
| 2003-05-05 | $44.50 | $63.10 | 84,500 | — | — |
| 2003-05-02 | $44.15 | $62.61 | 333,700 | — | — |
| 2003-05-01 | $44.60 | $63.25 | 174,900 | — | — |
| 2003-04-30 | $44.51 | $63.12 | 218,300 | — | — |
| 2003-04-29 | $44.37 | $62.92 | 174,700 | — | — |
| 2003-04-28 | $44.23 | $62.72 | 172,600 | — | — |
| 2003-04-25 | $43.22 | $61.29 | 83,000 | — | — |
| 2003-04-24 | $43.46 | $61.63 | 263,500 | — | — |
| 2003-04-23 | $43.93 | $62.30 | 169,500 | — | — |
| 2003-04-22 | $43.63 | $61.87 | 293,200 | — | — |
| 2003-04-21 | $43.15 | $61.19 | 62,300 | — | — |
| 2003-04-17 | $43.02 | $61.00 | 113,700 | — | — |
| 2003-04-16 | $42.88 | $60.81 | 127,500 | — | — |
| 2003-04-15 | $43.59 | $61.81 | 108,800 | — | — |
| 2003-04-14 | $43.61 | $61.84 | 234,800 | — | — |
| 2003-04-11 | $42.72 | $60.58 | 353,200 | — | — |
| 2003-04-10 | $42.89 | $60.82 | 410,800 | — | — |
| 2003-04-09 | $42.84 | $60.75 | 358,300 | — | — |
| 2003-04-08 | $43.47 | $61.64 | 189,000 | — | — |
| 2003-04-07 | $43.58 | $61.80 | 195,400 | — | — |
| 2003-04-04 | $42.42 | $60.15 | 67,000 | — | — |
| 2003-04-03 | $42.04 | $59.61 | 113,100 | — | — |
| 2003-04-02 | $42.26 | $59.93 | 117,400 | — | — |
| 2003-04-01 | $41.25 | $58.49 | 138,000 | — | — |
| 2003-03-31 | $41.12 | $58.31 | 216,500 | — | — |
| 2003-03-28 | $42.00 | $59.56 | 179,200 | — | — |
| 2003-03-27 | $42.62 | $60.44 | 137,800 | — | — |
| 2003-03-26 | $42.71 | $60.57 | 187,300 | — | — |
| 2003-03-25 | $41.80 | $59.27 | 147,700 | — | — |
| 2003-03-24 | $41.35 | $58.64 | 126,100 | — | — |
| 2003-03-21 | $42.27 | $59.94 | 173,500 | — | — |
| 2003-03-20 | $42.00 | $59.56 | 354,900 | — | — |
| 2003-03-19 | $41.64 | $59.05 | 437,500 | — | — |
| 2003-03-18 | $42.00 | $59.56 | 248,100 | — | — |
| 2003-03-17 | $42.10 | $59.70 | 609,800 | — | — |
| 2003-03-14 | $40.68 | $57.69 | 369,400 | — | — |
| 2003-03-13 | $41.38 | $58.68 | 487,100 | — | — |
| 2003-03-12 | $39.54 | $56.07 | 505,300 | — | — |
| 2003-03-11 | $40.05 | $56.79 | 206,000 | — | — |
| 2003-03-10 | $39.18 | $55.56 | 160,500 | — | — |
| 2003-03-07 | $39.76 | $56.38 | 145,000 | — | — |
| 2003-03-06 | $39.67 | $56.25 | 136,900 | — | — |
| 2003-03-05 | $39.82 | $56.47 | 303,800 | — | — |
| 2003-03-04 | $39.97 | $55.68 | 175,500 | — | — |
| 2003-03-03 | $39.96 | $55.67 | 286,500 | — | — |
| 2003-02-28 | $39.34 | $54.81 | 378,600 | — | — |
| 2003-02-27 | $39.93 | $55.63 | 154,600 | — | — |
| 2003-02-26 | $39.83 | $55.49 | 121,000 | — | — |
| 2003-02-25 | $39.90 | $55.59 | 164,100 | — | — |
| 2003-02-24 | $40.19 | $55.99 | 273,500 | — | — |
| 2003-02-21 | $40.00 | $55.73 | 216,000 | — | — |
| 2003-02-20 | $39.66 | $55.25 | 257,500 | — | — |
| 2003-02-19 | $38.40 | $53.50 | 135,400 | — | — |
| 2003-02-18 | $38.55 | $53.71 | 160,100 | — | — |
| 2003-02-14 | $39.15 | $54.54 | 216,500 | — | — |
| 2003-02-13 | $38.21 | $53.23 | 341,800 | — | — |
| 2003-02-12 | $38.00 | $52.94 | 525,200 | — | — |
| 2003-02-11 | $39.35 | $54.82 | 161,900 | — | — |
| 2003-02-10 | $39.28 | $54.72 | 218,200 | — | — |
| 2003-02-07 | $39.33 | $54.79 | 264,200 | — | — |
| 2003-02-06 | $39.55 | $55.10 | 752,800 | — | — |
| 2003-02-05 | $41.02 | $57.15 | 254,900 | — | — |
| 2003-02-04 | $41.15 | $57.33 | 261,700 | — | — |
| 2003-02-03 | $42.01 | $58.53 | 446,100 | — | — |
| 2003-01-31 | $41.25 | $57.47 | 170,100 | — | — |
| 2003-01-30 | $40.10 | $55.87 | 340,800 | — | — |
| 2003-01-29 | $40.09 | $55.85 | 504,400 | — | — |
| 2003-01-28 | $40.24 | $56.06 | 275,100 | — | — |
| 2003-01-27 | $40.02 | $55.75 | 1,105,400 | — | — |
| 2003-01-24 | $41.01 | $57.13 | 227,100 | — | — |
| 2003-01-23 | $41.10 | $57.26 | 181,200 | — | — |
| 2003-01-22 | $41.17 | $57.36 | 179,300 | — | — |
| 2003-01-21 | $40.87 | $56.94 | 244,400 | — | — |
| 2003-01-17 | $42.12 | $58.68 | 195,500 | — | — |
| 2003-01-16 | $41.70 | $58.09 | 231,500 | — | — |
| 2003-01-15 | $41.59 | $57.94 | 480,900 | — | — |
| 2003-01-14 | $43.15 | $60.11 | 309,400 | — | — |
| 2003-01-13 | $43.11 | $60.06 | 326,700 | — | — |
| 2003-01-10 | $43.79 | $61.01 | 186,800 | — | — |
| 2003-01-09 | $44.08 | $61.41 | 140,800 | — | — |
| 2003-01-08 | $43.74 | $60.94 | 178,900 | — | — |
| 2003-01-07 | $44.00 | $61.30 | 155,800 | — | — |
| 2003-01-06 | $44.88 | $62.52 | 148,500 | — | — |
| 2003-01-03 | $44.07 | $61.40 | 141,600 | — | — |
| 2003-01-02 | $44.40 | $61.86 | 240,500 | — | — |