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
- 1995-10-02 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 | $42.38 | $48.37 | 24,200 | — | — |
| 2003-12-30 | $41.74 | $47.40 | 14,800 | — | — |
| 2003-12-29 | $41.92 | $47.60 | 14,100 | — | — |
| 2003-12-26 | $40.85 | $46.39 | 2,900 | — | — |
| 2003-12-24 | $40.98 | $46.54 | 6,400 | — | — |
| 2003-12-23 | $40.85 | $46.39 | 22,600 | — | — |
| 2003-12-22 | $40.80 | $46.33 | 17,200 | — | — |
| 2003-12-19 | $41.11 | $46.68 | 6,500 | — | — |
| 2003-12-18 | $41.00 | $46.56 | 40,300 | — | — |
| 2003-12-17 | $40.91 | $46.46 | 8,400 | — | — |
| 2003-12-16 | $41.00 | $46.56 | 14,900 | — | — |
| 2003-12-15 | $40.97 | $46.52 | 35,900 | — | — |
| 2003-12-12 | $41.60 | $47.24 | 7,400 | — | — |
| 2003-12-11 | $41.55 | $47.18 | 31,900 | — | — |
| 2003-12-10 | $41.24 | $46.83 | 99,800 | — | — |
| 2003-12-09 | $40.78 | $46.31 | 13,900 | — | — |
| 2003-12-08 | $41.18 | $46.76 | 18,900 | — | — |
| 2003-12-05 | $41.06 | $46.63 | 6,800 | — | — |
| 2003-12-04 | $41.15 | $46.73 | 70,800 | — | — |
| 2003-12-03 | $40.91 | $46.46 | 25,700 | — | — |
| 2003-12-02 | $40.50 | $45.99 | 65,900 | — | — |
| 2003-12-01 | $40.49 | $45.98 | 86,100 | — | — |
| 2003-11-28 | $40.15 | $45.59 | 9,000 | — | — |
| 2003-11-26 | $40.25 | $45.71 | 36,500 | — | — |
| 2003-11-25 | $40.10 | $45.54 | 47,900 | — | — |
| 2003-11-24 | $40.19 | $45.64 | 65,100 | — | — |
| 2003-11-21 | $40.10 | $45.54 | 31,400 | — | — |
| 2003-11-20 | $40.27 | $45.73 | 55,800 | — | — |
| 2003-11-19 | $40.33 | $45.80 | 16,700 | — | — |
| 2003-11-18 | $40.16 | $45.60 | 13,800 | — | — |
| 2003-11-17 | $40.49 | $45.98 | 30,900 | — | — |
| 2003-11-14 | $40.19 | $45.64 | 14,200 | — | — |
| 2003-11-13 | $40.53 | $46.02 | 24,800 | — | — |
| 2003-11-12 | $40.25 | $45.71 | 23,700 | — | — |
| 2003-11-11 | $40.25 | $45.71 | 32,700 | — | — |
| 2003-11-10 | $40.52 | $46.01 | 51,400 | — | — |
| 2003-11-07 | $40.34 | $45.81 | 15,000 | — | — |
| 2003-11-06 | $39.97 | $45.39 | 20,600 | — | — |
| 2003-11-05 | $40.15 | $45.59 | 28,400 | — | — |
| 2003-11-04 | $40.00 | $45.42 | 48,100 | — | — |
| 2003-11-03 | $39.99 | $45.41 | 24,700 | — | — |
| 2003-10-31 | $39.98 | $45.40 | 82,800 | — | — |
| 2003-10-30 | $39.61 | $44.98 | 85,800 | — | — |
| 2003-10-29 | $40.99 | $46.55 | 11,300 | — | — |
| 2003-10-28 | $40.57 | $46.07 | 25,200 | — | — |
| 2003-10-27 | $40.03 | $45.46 | 31,200 | — | — |
| 2003-10-24 | $39.98 | $45.40 | 9,800 | — | — |
| 2003-10-23 | $40.05 | $45.48 | 6,900 | — | — |
| 2003-10-22 | $39.78 | $45.17 | 15,400 | — | — |
| 2003-10-21 | $40.24 | $45.70 | 10,400 | — | — |
| 2003-10-20 | $39.90 | $45.31 | 15,600 | — | — |
| 2003-10-17 | $40.39 | $45.87 | 17,000 | — | — |
| 2003-10-16 | $40.50 | $45.99 | 14,700 | — | — |
| 2003-10-15 | $40.45 | $45.93 | 17,200 | — | — |
| 2003-10-14 | $40.49 | $45.98 | 12,900 | — | — |
| 2003-10-13 | $40.25 | $45.71 | 26,500 | — | — |
| 2003-10-10 | $40.48 | $45.97 | 31,000 | — | — |
| 2003-10-09 | $40.35 | $45.82 | 40,500 | — | — |
| 2003-10-08 | $40.01 | $45.43 | 26,200 | — | — |
| 2003-10-07 | $40.03 | $45.46 | 40,000 | — | — |
| 2003-10-06 | $39.96 | $45.38 | 25,300 | — | — |
| 2003-10-03 | $39.48 | $44.83 | 24,500 | — | — |
| 2003-10-02 | $39.03 | $44.32 | 29,100 | — | — |
| 2003-10-01 | $39.12 | $44.21 | 139,700 | — | — |
| 2003-09-30 | $38.90 | $43.96 | 207,000 | — | — |
| 2003-09-29 | $40.35 | $45.60 | 37,400 | — | — |
| 2003-09-26 | $40.35 | $45.60 | 14,000 | — | — |
| 2003-09-25 | $40.59 | $45.87 | 74,600 | — | — |
| 2003-09-24 | $40.70 | $45.99 | 58,900 | — | — |
| 2003-09-23 | $40.51 | $45.78 | 47,700 | — | — |
| 2003-09-22 | $40.53 | $45.80 | 52,000 | — | — |
| 2003-09-19 | $40.69 | $45.98 | 89,500 | — | — |
| 2003-09-18 | $41.05 | $46.39 | 60,100 | — | — |
| 2003-09-17 | $40.75 | $46.05 | 66,000 | — | — |
| 2003-09-16 | $41.00 | $46.33 | 24,400 | — | — |
| 2003-09-15 | $41.10 | $46.45 | 55,300 | — | — |
| 2003-09-12 | $41.43 | $46.82 | 20,900 | — | — |
| 2003-09-11 | $41.69 | $47.11 | 12,900 | — | — |
| 2003-09-10 | $41.40 | $46.78 | 17,900 | — | — |
| 2003-09-09 | $41.62 | $47.03 | 40,800 | — | — |
| 2003-09-08 | $41.00 | $46.33 | 29,900 | — | — |
| 2003-09-05 | $40.91 | $46.23 | 16,800 | — | — |
| 2003-09-04 | $41.00 | $46.33 | 21,900 | — | — |
| 2003-09-03 | $41.00 | $46.33 | 26,900 | — | — |
| 2003-09-02 | $40.85 | $46.16 | 79,600 | — | — |
| 2003-08-29 | $40.73 | $46.03 | 63,800 | — | — |
| 2003-08-28 | $40.75 | $46.05 | 59,200 | — | — |
| 2003-08-27 | $40.58 | $45.86 | 26,900 | — | — |
| 2003-08-26 | $40.51 | $45.78 | 18,300 | — | — |
| 2003-08-25 | $40.63 | $45.91 | 17,500 | — | — |
| 2003-08-22 | $40.09 | $45.30 | 47,200 | — | — |
| 2003-08-21 | $40.25 | $45.48 | 45,800 | — | — |
| 2003-08-20 | $40.92 | $46.24 | 10,500 | — | — |
| 2003-08-19 | $40.84 | $46.15 | 13,800 | — | — |
| 2003-08-18 | $40.83 | $46.14 | 37,800 | — | — |
| 2003-08-15 | $40.90 | $46.22 | 32,500 | — | — |
| 2003-08-14 | $41.67 | $47.09 | 59,500 | — | — |
| 2003-08-13 | $40.43 | $45.69 | 33,700 | — | — |
| 2003-08-12 | $40.01 | $45.21 | 47,700 | — | — |
| 2003-08-11 | $40.00 | $45.20 | 31,000 | — | — |
| 2003-08-08 | $39.98 | $45.18 | 58,800 | — | — |
| 2003-08-07 | $40.00 | $45.20 | 30,700 | — | — |
| 2003-08-06 | $40.00 | $45.20 | 49,200 | — | — |
| 2003-08-05 | $40.00 | $45.20 | 80,300 | — | — |
| 2003-08-04 | $40.01 | $45.21 | 26,300 | — | — |
| 2003-08-01 | $40.47 | $45.73 | 67,800 | — | — |
| 2003-07-31 | $40.42 | $45.68 | 40,200 | — | — |
| 2003-07-30 | $40.06 | $45.27 | 88,800 | — | — |
| 2003-07-29 | $40.14 | $45.36 | 73,300 | — | — |
| 2003-07-28 | $40.21 | $45.44 | 45,500 | — | — |
| 2003-07-25 | $41.21 | $46.57 | 120,200 | — | — |
| 2003-07-24 | $42.49 | $48.02 | 22,100 | — | — |
| 2003-07-23 | $42.62 | $48.16 | 22,900 | — | — |
| 2003-07-22 | $43.19 | $48.81 | 35,500 | — | — |
| 2003-07-21 | $42.67 | $48.22 | 27,100 | — | — |
| 2003-07-18 | $42.69 | $48.24 | 29,000 | — | — |
| 2003-07-17 | $42.60 | $48.14 | 30,500 | — | — |
| 2003-07-16 | $42.50 | $48.03 | 43,700 | — | — |
| 2003-07-15 | $42.46 | $47.98 | 43,700 | — | — |
| 2003-07-14 | $42.47 | $47.99 | 137,800 | — | — |
| 2003-07-11 | $42.03 | $47.50 | 18,600 | — | — |
| 2003-07-10 | $42.30 | $47.80 | 46,500 | — | — |
| 2003-07-09 | $42.57 | $48.11 | 39,600 | — | — |
| 2003-07-08 | $42.49 | $48.02 | 35,100 | — | — |
| 2003-07-07 | $43.24 | $48.86 | 64,100 | — | — |
| 2003-07-03 | $41.95 | $47.41 | 14,600 | — | — |
| 2003-07-02 | $42.25 | $47.74 | 68,800 | — | — |
| 2003-07-01 | $41.23 | $46.59 | 45,400 | — | — |
| 2003-06-30 | $41.25 | $46.40 | 79,100 | — | — |
| 2003-06-27 | $41.50 | $46.68 | 25,200 | — | — |
| 2003-06-26 | $41.69 | $46.89 | 54,100 | — | — |
| 2003-06-25 | $41.93 | $47.16 | 174,400 | — | — |
| 2003-06-24 | $41.79 | $47.01 | 84,900 | — | — |
| 2003-06-23 | $41.83 | $47.05 | 291,900 | — | — |
| 2003-06-20 | $41.84 | $47.06 | 62,800 | — | — |
| 2003-06-19 | $41.70 | $46.91 | 90,800 | — | — |
| 2003-06-18 | $41.42 | $46.59 | 25,100 | — | — |
| 2003-06-17 | $41.47 | $46.65 | 11,200 | — | — |
| 2003-06-16 | $41.50 | $46.68 | 23,500 | — | — |
| 2003-06-13 | $41.38 | $46.55 | 126,400 | — | — |
| 2003-06-12 | $41.14 | $46.28 | 30,200 | — | — |
| 2003-06-11 | $41.10 | $46.23 | 35,700 | — | — |
| 2003-06-10 | $41.17 | $46.31 | 59,700 | — | — |
| 2003-06-09 | $41.00 | $46.12 | 63,800 | — | — |
| 2003-06-06 | $41.27 | $46.42 | 44,500 | — | — |
| 2003-06-05 | $40.83 | $45.93 | 28,100 | — | — |
| 2003-06-04 | $40.74 | $45.83 | 87,000 | — | — |
| 2003-06-03 | $40.54 | $45.60 | 97,600 | — | — |
| 2003-06-02 | $40.48 | $45.53 | 44,900 | — | — |
| 2003-05-30 | $40.12 | $45.13 | 46,100 | — | — |
| 2003-05-29 | $39.99 | $44.98 | 53,300 | — | — |
| 2003-05-28 | $39.79 | $44.76 | 87,100 | — | — |
| 2003-05-27 | $39.84 | $44.81 | 69,300 | — | — |
| 2003-05-23 | $39.63 | $44.58 | 70,300 | — | — |
| 2003-05-22 | $39.50 | $44.43 | 120,700 | — | — |
| 2003-05-21 | $39.12 | $44.00 | 92,300 | — | — |
| 2003-05-20 | $39.01 | $43.88 | 54,300 | — | — |
| 2003-05-19 | $39.39 | $44.31 | 64,200 | — | — |
| 2003-05-16 | $39.43 | $44.35 | 104,700 | — | — |
| 2003-05-15 | $39.18 | $44.07 | 43,800 | — | — |
| 2003-05-14 | $38.91 | $43.77 | 48,600 | — | — |
| 2003-05-13 | $39.00 | $43.87 | 200,900 | — | — |
| 2003-05-12 | $38.34 | $43.13 | 50,900 | — | — |
| 2003-05-09 | $38.11 | $42.87 | 54,300 | — | — |
| 2003-05-08 | $37.83 | $42.55 | 63,900 | — | — |
| 2003-05-07 | $38.08 | $42.83 | 49,200 | — | — |
| 2003-05-06 | $38.22 | $42.99 | 68,300 | — | — |
| 2003-05-05 | $38.06 | $42.81 | 103,200 | — | — |
| 2003-05-02 | $38.08 | $42.83 | 57,700 | — | — |
| 2003-05-01 | $37.73 | $42.44 | 66,100 | — | — |
| 2003-04-30 | $37.37 | $42.04 | 58,900 | — | — |
| 2003-04-29 | $37.55 | $42.24 | 116,700 | — | — |
| 2003-04-28 | $37.31 | $41.97 | 123,800 | — | — |
| 2003-04-25 | $36.59 | $41.16 | 247,000 | — | — |
| 2003-04-24 | $37.29 | $41.95 | 172,300 | — | — |
| 2003-04-23 | $38.72 | $43.55 | 36,600 | — | — |
| 2003-04-22 | $38.55 | $43.36 | 45,800 | — | — |
| 2003-04-21 | $38.00 | $42.74 | 94,400 | — | — |
| 2003-04-17 | $37.63 | $42.33 | 72,000 | — | — |
| 2003-04-16 | $38.02 | $42.77 | 113,200 | — | — |
| 2003-04-15 | $38.23 | $43.00 | 95,000 | — | — |
| 2003-04-14 | $38.00 | $42.74 | 166,300 | — | — |
| 2003-04-11 | $37.47 | $42.15 | 211,300 | — | — |
| 2003-04-10 | $36.94 | $41.55 | 197,300 | — | — |
| 2003-04-09 | $36.53 | $41.09 | 181,400 | — | — |
| 2003-04-08 | $36.90 | $41.51 | 130,800 | — | — |
| 2003-04-07 | $36.62 | $41.19 | 51,100 | — | — |
| 2003-04-04 | $36.95 | $41.56 | 29,700 | — | — |
| 2003-04-03 | $36.70 | $41.28 | 48,000 | — | — |
| 2003-04-02 | $36.70 | $41.28 | 122,700 | — | — |
| 2003-04-01 | $36.30 | $40.62 | 68,400 | — | — |
| 2003-03-31 | $36.30 | $40.62 | 106,400 | — | — |
| 2003-03-28 | $36.38 | $40.71 | 44,400 | — | — |
| 2003-03-27 | $36.25 | $40.56 | 37,200 | — | — |
| 2003-03-26 | $36.35 | $40.67 | 19,200 | — | — |
| 2003-03-25 | $36.41 | $40.74 | 183,900 | — | — |
| 2003-03-24 | $36.09 | $40.38 | 33,400 | — | — |
| 2003-03-21 | $36.66 | $41.02 | 57,800 | — | — |
| 2003-03-20 | $36.21 | $40.52 | 133,000 | — | — |
| 2003-03-19 | $36.39 | $40.72 | 32,600 | — | — |
| 2003-03-18 | $36.24 | $40.55 | 58,800 | — | — |
| 2003-03-17 | $35.73 | $39.98 | 59,200 | — | — |
| 2003-03-14 | $35.25 | $39.44 | 72,000 | — | — |
| 2003-03-13 | $35.28 | $39.48 | 72,100 | — | — |
| 2003-03-12 | $35.27 | $39.47 | 61,300 | — | — |
| 2003-03-11 | $35.62 | $39.86 | 107,400 | — | — |
| 2003-03-10 | $35.50 | $39.72 | 130,900 | — | — |
| 2003-03-07 | $35.84 | $40.10 | 241,900 | — | — |
| 2003-03-06 | $35.76 | $40.01 | 203,000 | — | — |
| 2003-03-05 | $36.21 | $40.52 | 154,700 | — | — |
| 2003-03-04 | $36.54 | $40.89 | 147,600 | — | — |
| 2003-03-03 | $36.50 | $40.84 | 60,600 | — | — |
| 2003-02-28 | $36.40 | $40.73 | 75,000 | — | — |
| 2003-02-27 | $36.26 | $40.57 | 125,500 | — | — |
| 2003-02-26 | $35.55 | $39.78 | 699,100 | — | — |
| 2003-02-25 | $36.50 | $40.84 | 306,800 | — | — |
| 2003-02-24 | $36.15 | $40.45 | 109,300 | — | — |
| 2003-02-21 | $36.36 | $40.69 | 75,900 | — | — |
| 2003-02-20 | $35.20 | $39.39 | 32,000 | — | — |
| 2003-02-19 | $35.13 | $39.31 | 127,500 | — | — |
| 2003-02-18 | $35.18 | $39.36 | 88,600 | — | — |
| 2003-02-14 | $35.00 | $39.16 | 66,200 | — | — |
| 2003-02-13 | $34.96 | $39.12 | 116,300 | — | — |
| 2003-02-12 | $34.83 | $38.97 | 84,800 | — | — |
| 2003-02-11 | $35.22 | $39.41 | 104,100 | — | — |
| 2003-02-10 | $35.32 | $39.52 | 214,700 | — | — |
| 2003-02-07 | $34.36 | $38.45 | 130,200 | — | — |
| 2003-02-06 | $34.24 | $38.31 | 65,200 | — | — |
| 2003-02-05 | $34.10 | $38.16 | 61,200 | — | — |
| 2003-02-04 | $34.32 | $38.40 | 129,000 | — | — |
| 2003-02-03 | $34.49 | $38.59 | 126,800 | — | — |
| 2003-01-31 | $34.35 | $38.44 | 94,200 | — | — |
| 2003-01-30 | $34.25 | $38.32 | 2,507,000 | — | — |
| 2003-01-29 | $35.27 | $39.47 | 201,600 | — | — |
| 2003-01-28 | $35.61 | $39.85 | 69,300 | — | — |
| 2003-01-27 | $35.60 | $39.83 | 107,600 | — | — |
| 2003-01-24 | $36.18 | $40.48 | 52,000 | — | — |
| 2003-01-23 | $36.30 | $40.62 | 134,000 | — | — |
| 2003-01-22 | $36.05 | $40.34 | 326,500 | — | — |
| 2003-01-21 | $35.91 | $40.18 | 306,000 | — | — |
| 2003-01-17 | $35.90 | $40.17 | 10,600 | — | — |
| 2003-01-16 | $35.94 | $40.22 | 39,400 | — | — |
| 2003-01-15 | $35.90 | $40.17 | 24,700 | — | — |
| 2003-01-14 | $35.92 | $40.19 | 15,900 | — | — |
| 2003-01-13 | $35.89 | $40.16 | 27,300 | — | — |
| 2003-01-10 | $35.96 | $40.24 | 30,700 | — | — |
| 2003-01-09 | $35.92 | $40.19 | 7,900 | — | — |
| 2003-01-08 | $35.85 | $40.11 | 16,100 | — | — |
| 2003-01-07 | $36.43 | $40.76 | 28,300 | — | — |
| 2003-01-06 | $36.38 | $40.71 | 28,200 | — | — |
| 2003-01-03 | $36.51 | $40.85 | 21,400 | — | — |
| 2003-01-02 | $36.58 | $40.93 | 44,100 | — | — |