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
- 1993-03-16 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 | $41.88 | $43.57 | 119,500 | — | — |
| 2003-12-30 | $41.63 | $43.31 | 131,200 | — | — |
| 2003-12-29 | $41.50 | $43.18 | 79,900 | — | — |
| 2003-12-26 | $41.30 | $42.97 | 24,500 | — | — |
| 2003-12-24 | $41.10 | $42.76 | 42,100 | — | — |
| 2003-12-23 | $41.05 | $42.71 | 188,200 | — | — |
| 2003-12-22 | $40.92 | $42.57 | 213,100 | — | — |
| 2003-12-19 | $40.99 | $42.65 | 129,500 | — | — |
| 2003-12-18 | $41.10 | $42.76 | 221,300 | — | — |
| 2003-12-17 | $40.95 | $42.60 | 154,000 | — | — |
| 2003-12-16 | $40.85 | $42.50 | 207,900 | — | — |
| 2003-12-15 | $41.22 | $42.89 | 226,400 | — | — |
| 2003-12-12 | $41.80 | $43.49 | 153,000 | — | — |
| 2003-12-11 | $41.81 | $43.50 | 171,100 | — | — |
| 2003-12-10 | $40.92 | $42.57 | 147,700 | — | — |
| 2003-12-09 | $41.15 | $42.81 | 346,400 | — | — |
| 2003-12-08 | $40.60 | $42.24 | 174,000 | — | — |
| 2003-12-05 | $40.43 | $42.06 | 102,200 | — | — |
| 2003-12-04 | $40.69 | $42.33 | 198,800 | — | — |
| 2003-12-03 | $41.38 | $43.05 | 285,700 | — | — |
| 2003-12-02 | $41.42 | $43.09 | 278,300 | — | — |
| 2003-12-01 | $41.32 | $42.99 | 204,600 | — | — |
| 2003-11-28 | $40.70 | $42.34 | 64,700 | — | — |
| 2003-11-26 | $40.42 | $42.05 | 96,600 | — | — |
| 2003-11-25 | $40.41 | $42.04 | 165,900 | — | — |
| 2003-11-24 | $39.50 | $41.10 | 132,000 | — | — |
| 2003-11-21 | $39.10 | $40.68 | 77,000 | — | — |
| 2003-11-20 | $38.85 | $40.42 | 302,600 | — | — |
| 2003-11-19 | $39.44 | $41.03 | 144,100 | — | — |
| 2003-11-18 | $39.21 | $40.79 | 174,800 | — | — |
| 2003-11-17 | $39.89 | $41.50 | 433,000 | — | — |
| 2003-11-14 | $40.28 | $41.91 | 412,300 | — | — |
| 2003-11-13 | $39.72 | $41.32 | 491,200 | — | — |
| 2003-11-12 | $39.31 | $40.90 | 189,400 | — | — |
| 2003-11-11 | $38.48 | $40.03 | 260,100 | — | — |
| 2003-11-10 | $38.75 | $40.32 | 329,400 | — | — |
| 2003-11-07 | $39.40 | $40.99 | 739,600 | — | — |
| 2003-11-06 | $38.38 | $39.93 | 531,800 | — | — |
| 2003-11-05 | $36.84 | $38.33 | 102,100 | — | — |
| 2003-11-04 | $36.80 | $38.29 | 126,200 | — | — |
| 2003-11-03 | $37.21 | $38.71 | 180,600 | — | — |
| 2003-10-31 | $36.80 | $38.29 | 97,700 | — | — |
| 2003-10-30 | $36.30 | $37.77 | 105,700 | — | — |
| 2003-10-29 | $36.78 | $38.27 | 61,200 | — | — |
| 2003-10-28 | $36.58 | $38.06 | 196,300 | — | — |
| 2003-10-27 | $35.91 | $37.36 | 130,500 | — | — |
| 2003-10-24 | $35.64 | $37.08 | 148,100 | — | — |
| 2003-10-23 | $35.93 | $37.38 | 266,700 | — | — |
| 2003-10-22 | $35.97 | $37.42 | 165,500 | — | — |
| 2003-10-21 | $36.32 | $37.79 | 262,800 | — | — |
| 2003-10-20 | $36.68 | $38.16 | 430,700 | — | — |
| 2003-10-17 | $37.29 | $38.80 | 125,100 | — | — |
| 2003-10-16 | $38.03 | $39.57 | 121,100 | — | — |
| 2003-10-15 | $38.18 | $39.72 | 531,200 | — | — |
| 2003-10-14 | $37.40 | $38.91 | 293,100 | — | — |
| 2003-10-13 | $37.19 | $38.69 | 171,300 | — | — |
| 2003-10-10 | $36.90 | $38.39 | 465,000 | — | — |
| 2003-10-09 | $38.19 | $39.73 | 180,900 | — | — |
| 2003-10-08 | $37.29 | $38.80 | 141,800 | — | — |
| 2003-10-07 | $37.33 | $38.73 | 365,200 | — | — |
| 2003-10-06 | $37.80 | $39.22 | 101,900 | — | — |
| 2003-10-03 | $37.30 | $38.70 | 156,200 | — | — |
| 2003-10-02 | $37.03 | $38.42 | 104,200 | — | — |
| 2003-10-01 | $36.18 | $37.54 | 252,900 | — | — |
| 2003-09-30 | $36.00 | $37.35 | 187,700 | — | — |
| 2003-09-29 | $36.42 | $37.79 | 74,900 | — | — |
| 2003-09-26 | $36.53 | $37.90 | 128,600 | — | — |
| 2003-09-25 | $37.24 | $38.64 | 169,200 | — | — |
| 2003-09-24 | $37.65 | $39.07 | 86,700 | — | — |
| 2003-09-23 | $37.95 | $39.38 | 96,600 | — | — |
| 2003-09-22 | $37.60 | $39.01 | 127,100 | — | — |
| 2003-09-19 | $38.00 | $39.43 | 110,700 | — | — |
| 2003-09-18 | $38.22 | $39.66 | 77,300 | — | — |
| 2003-09-17 | $38.16 | $39.60 | 52,600 | — | — |
| 2003-09-16 | $38.33 | $39.77 | 107,300 | — | — |
| 2003-09-15 | $37.86 | $39.28 | 151,800 | — | — |
| 2003-09-12 | $37.35 | $38.75 | 185,600 | — | — |
| 2003-09-11 | $37.52 | $38.93 | 163,800 | — | — |
| 2003-09-10 | $37.08 | $38.47 | 423,700 | — | — |
| 2003-09-09 | $38.59 | $40.04 | 256,500 | — | — |
| 2003-09-08 | $38.69 | $40.15 | 145,800 | — | — |
| 2003-09-05 | $38.50 | $39.95 | 108,400 | — | — |
| 2003-09-04 | $39.10 | $40.57 | 202,500 | — | — |
| 2003-09-03 | $39.50 | $40.99 | 354,600 | — | — |
| 2003-09-02 | $39.56 | $41.05 | 320,800 | — | — |
| 2003-08-29 | $38.71 | $40.17 | 185,300 | — | — |
| 2003-08-28 | $38.21 | $39.65 | 197,300 | — | — |
| 2003-08-27 | $37.20 | $38.60 | 148,600 | — | — |
| 2003-08-26 | $37.33 | $38.73 | 193,900 | — | — |
| 2003-08-25 | $36.91 | $38.30 | 141,800 | — | — |
| 2003-08-22 | $36.90 | $38.29 | 154,200 | — | — |
| 2003-08-21 | $37.25 | $38.65 | 116,200 | — | — |
| 2003-08-20 | $36.68 | $38.06 | 145,600 | — | — |
| 2003-08-19 | $36.35 | $37.72 | 103,400 | — | — |
| 2003-08-18 | $35.80 | $37.15 | 90,100 | — | — |
| 2003-08-15 | $35.38 | $36.71 | 38,600 | — | — |
| 2003-08-14 | $35.70 | $37.04 | 103,100 | — | — |
| 2003-08-13 | $35.33 | $36.66 | 106,200 | — | — |
| 2003-08-12 | $35.50 | $36.84 | 179,900 | — | — |
| 2003-08-11 | $35.00 | $36.32 | 236,100 | — | — |
| 2003-08-08 | $34.26 | $35.55 | 207,100 | — | — |
| 2003-08-07 | $34.74 | $36.05 | 103,700 | — | — |
| 2003-08-06 | $34.60 | $35.90 | 314,000 | — | — |
| 2003-08-05 | $34.92 | $36.23 | 348,400 | — | — |
| 2003-08-04 | $35.79 | $37.14 | 293,400 | — | — |
| 2003-08-01 | $35.52 | $36.86 | 177,600 | — | — |
| 2003-07-31 | $35.54 | $36.88 | 757,300 | — | — |
| 2003-07-30 | $34.05 | $35.33 | 609,100 | — | — |
| 2003-07-29 | $34.95 | $36.26 | 298,700 | — | — |
| 2003-07-28 | $34.69 | $35.99 | 179,900 | — | — |
| 2003-07-25 | $34.62 | $35.92 | 364,400 | — | — |
| 2003-07-24 | $34.90 | $36.21 | 372,600 | — | — |
| 2003-07-23 | $35.85 | $37.20 | 129,500 | — | — |
| 2003-07-22 | $35.67 | $37.01 | 165,300 | — | — |
| 2003-07-21 | $35.57 | $36.91 | 169,600 | — | — |
| 2003-07-18 | $35.50 | $36.84 | 137,300 | — | — |
| 2003-07-17 | $35.12 | $36.44 | 156,800 | — | — |
| 2003-07-16 | $35.55 | $36.89 | 137,600 | — | — |
| 2003-07-15 | $35.51 | $36.85 | 184,800 | — | — |
| 2003-07-14 | $35.95 | $37.30 | 157,800 | — | — |
| 2003-07-11 | $35.25 | $36.58 | 117,200 | — | — |
| 2003-07-10 | $34.70 | $36.01 | 95,400 | — | — |
| 2003-07-09 | $35.40 | $36.73 | 260,800 | — | — |
| 2003-07-08 | $35.22 | $36.54 | 229,500 | — | — |
| 2003-07-07 | $35.70 | $36.97 | 245,300 | — | — |
| 2003-07-03 | $35.24 | $36.49 | 198,000 | — | — |
| 2003-07-02 | $35.17 | $36.42 | 360,600 | — | — |
| 2003-07-01 | $34.91 | $36.15 | 429,300 | — | — |
| 2003-06-30 | $35.16 | $36.41 | 256,300 | — | — |
| 2003-06-27 | $35.29 | $36.55 | 172,200 | — | — |
| 2003-06-26 | $35.70 | $36.97 | 178,100 | — | — |
| 2003-06-25 | $35.60 | $36.87 | 138,200 | — | — |
| 2003-06-24 | $35.98 | $37.26 | 140,900 | — | — |
| 2003-06-23 | $35.81 | $37.08 | 259,900 | — | — |
| 2003-06-20 | $35.57 | $36.84 | 191,500 | — | — |
| 2003-06-19 | $36.35 | $37.64 | 251,800 | — | — |
| 2003-06-18 | $36.09 | $37.37 | 290,300 | — | — |
| 2003-06-17 | $37.22 | $38.54 | 184,800 | — | — |
| 2003-06-16 | $37.54 | $38.88 | 156,400 | — | — |
| 2003-06-13 | $36.40 | $37.70 | 139,600 | — | — |
| 2003-06-12 | $36.81 | $38.12 | 218,000 | — | — |
| 2003-06-11 | $36.80 | $38.11 | 361,100 | — | — |
| 2003-06-10 | $36.94 | $38.25 | 427,800 | — | — |
| 2003-06-09 | $35.40 | $36.66 | 324,000 | — | — |
| 2003-06-06 | $36.04 | $37.32 | 441,400 | — | — |
| 2003-06-05 | $37.07 | $38.39 | 263,800 | — | — |
| 2003-06-04 | $36.05 | $37.33 | 151,500 | — | — |
| 2003-06-03 | $35.74 | $37.01 | 295,500 | — | — |
| 2003-06-02 | $35.71 | $36.98 | 333,900 | — | — |
| 2003-05-30 | $35.63 | $36.90 | 440,600 | — | — |
| 2003-05-29 | $33.60 | $34.80 | 388,600 | — | — |
| 2003-05-28 | $34.60 | $35.83 | 287,200 | — | — |
| 2003-05-27 | $33.49 | $34.68 | 146,500 | — | — |
| 2003-05-23 | $32.90 | $34.07 | 174,300 | — | — |
| 2003-05-22 | $32.93 | $34.10 | 143,300 | — | — |
| 2003-05-21 | $32.72 | $33.88 | 158,500 | — | — |
| 2003-05-20 | $32.55 | $33.71 | 353,200 | — | — |
| 2003-05-19 | $32.82 | $33.99 | 158,700 | — | — |
| 2003-05-16 | $34.07 | $35.28 | 210,200 | — | — |
| 2003-05-15 | $34.01 | $35.22 | 159,000 | — | — |
| 2003-05-14 | $33.99 | $35.20 | 175,300 | — | — |
| 2003-05-13 | $34.40 | $35.62 | 308,800 | — | — |
| 2003-05-12 | $34.56 | $35.79 | 187,600 | — | — |
| 2003-05-09 | $33.70 | $34.90 | 181,800 | — | — |
| 2003-05-08 | $33.40 | $34.59 | 109,100 | — | — |
| 2003-05-07 | $33.63 | $34.83 | 143,000 | — | — |
| 2003-05-06 | $33.65 | $34.85 | 146,500 | — | — |
| 2003-05-05 | $33.25 | $34.43 | 263,800 | — | — |
| 2003-05-02 | $33.56 | $34.75 | 151,800 | — | — |
| 2003-05-01 | $33.05 | $34.23 | 301,600 | — | — |
| 2003-04-30 | $33.68 | $34.88 | 276,500 | — | — |
| 2003-04-29 | $33.77 | $34.97 | 512,200 | — | — |
| 2003-04-28 | $32.41 | $33.56 | 500,600 | — | — |
| 2003-04-25 | $31.94 | $33.08 | 172,400 | — | — |
| 2003-04-24 | $32.69 | $33.85 | 236,900 | — | — |
| 2003-04-23 | $33.07 | $34.25 | 180,800 | — | — |
| 2003-04-22 | $32.90 | $34.07 | 300,400 | — | — |
| 2003-04-21 | $32.45 | $33.60 | 222,000 | — | — |
| 2003-04-17 | $32.47 | $33.63 | 135,000 | — | — |
| 2003-04-16 | $31.86 | $32.99 | 304,800 | — | — |
| 2003-04-15 | $32.86 | $34.03 | 342,800 | — | — |
| 2003-04-14 | $32.22 | $33.37 | 221,000 | — | — |
| 2003-04-11 | $30.90 | $32.00 | 177,800 | — | — |
| 2003-04-10 | $31.20 | $32.31 | 171,900 | — | — |
| 2003-04-09 | $31.04 | $32.14 | 393,600 | — | — |
| 2003-04-08 | $31.20 | $32.31 | 232,900 | — | — |
| 2003-04-07 | $31.41 | $32.47 | 291,000 | — | — |
| 2003-04-04 | $30.87 | $31.91 | 106,600 | — | — |
| 2003-04-03 | $30.96 | $32.00 | 214,100 | — | — |
| 2003-04-02 | $30.87 | $31.91 | 397,900 | — | — |
| 2003-04-01 | $29.95 | $30.96 | 344,700 | — | — |
| 2003-03-31 | $29.43 | $30.42 | 383,600 | — | — |
| 2003-03-28 | $29.55 | $30.54 | 906,500 | — | — |
| 2003-03-27 | $30.34 | $31.36 | 135,100 | — | — |
| 2003-03-26 | $30.48 | $31.50 | 222,400 | — | — |
| 2003-03-25 | $30.89 | $31.93 | 179,600 | — | — |
| 2003-03-24 | $30.57 | $31.60 | 223,100 | — | — |
| 2003-03-21 | $31.66 | $32.72 | 398,700 | — | — |
| 2003-03-20 | $30.65 | $31.68 | 194,600 | — | — |
| 2003-03-19 | $30.29 | $31.31 | 167,400 | — | — |
| 2003-03-18 | $30.25 | $31.27 | 312,100 | — | — |
| 2003-03-17 | $29.75 | $30.75 | 377,100 | — | — |
| 2003-03-14 | $28.78 | $29.75 | 230,900 | — | — |
| 2003-03-13 | $28.65 | $29.61 | 315,600 | — | — |
| 2003-03-12 | $27.45 | $28.37 | 202,500 | — | — |
| 2003-03-11 | $27.41 | $28.33 | 299,900 | — | — |
| 2003-03-10 | $27.67 | $28.60 | 410,800 | — | — |
| 2003-03-07 | $28.71 | $29.67 | 285,900 | — | — |
| 2003-03-06 | $28.13 | $29.08 | 558,200 | — | — |
| 2003-03-05 | $27.85 | $28.79 | 483,700 | — | — |
| 2003-03-04 | $27.81 | $28.74 | 511,300 | — | — |
| 2003-03-03 | $28.08 | $29.02 | 1,260,100 | — | — |
| 2003-02-28 | $29.07 | $30.05 | 190,500 | — | — |
| 2003-02-27 | $29.61 | $30.60 | 279,500 | — | — |
| 2003-02-26 | $28.70 | $29.66 | 334,600 | — | — |
| 2003-02-25 | $29.24 | $30.22 | 695,000 | — | — |
| 2003-02-24 | $29.04 | $30.02 | 520,600 | — | — |
| 2003-02-21 | $29.99 | $31.00 | 397,300 | — | — |
| 2003-02-20 | $30.08 | $31.09 | 592,500 | — | — |
| 2003-02-19 | $30.89 | $31.93 | 247,100 | — | — |
| 2003-02-18 | $31.25 | $32.30 | 346,600 | — | — |
| 2003-02-14 | $30.41 | $31.43 | 254,900 | — | — |
| 2003-02-13 | $29.64 | $30.64 | 238,900 | — | — |
| 2003-02-12 | $29.76 | $30.76 | 291,300 | — | — |
| 2003-02-11 | $29.96 | $30.97 | 166,800 | — | — |
| 2003-02-10 | $30.01 | $31.02 | 226,800 | — | — |
| 2003-02-07 | $29.71 | $30.71 | 514,500 | — | — |
| 2003-02-06 | $30.27 | $31.29 | 222,900 | — | — |
| 2003-02-05 | $30.68 | $31.71 | 158,200 | — | — |
| 2003-02-04 | $30.83 | $31.87 | 170,800 | — | — |
| 2003-02-03 | $31.45 | $32.51 | 252,300 | — | — |
| 2003-01-31 | $31.55 | $32.61 | 140,700 | — | — |
| 2003-01-30 | $30.87 | $31.91 | 406,700 | — | — |
| 2003-01-29 | $31.60 | $32.66 | 379,300 | — | — |
| 2003-01-28 | $31.57 | $32.63 | 182,700 | — | — |
| 2003-01-27 | $31.75 | $32.82 | 229,600 | — | — |
| 2003-01-24 | $32.12 | $33.20 | 214,800 | — | — |
| 2003-01-23 | $32.90 | $34.01 | 234,800 | — | — |
| 2003-01-22 | $32.63 | $33.73 | 300,200 | — | — |
| 2003-01-21 | $31.90 | $32.97 | 408,400 | — | — |
| 2003-01-17 | $33.33 | $34.45 | 424,400 | — | — |
| 2003-01-16 | $33.40 | $34.52 | 1,505,100 | — | — |
| 2003-01-15 | $32.05 | $33.13 | 407,800 | — | — |
| 2003-01-14 | $32.26 | $33.34 | 485,300 | — | — |
| 2003-01-13 | $32.27 | $33.35 | 518,300 | — | — |
| 2003-01-10 | $32.99 | $34.10 | 488,400 | — | — |
| 2003-01-09 | $33.95 | $35.09 | 427,200 | — | — |
| 2003-01-08 | $33.94 | $35.08 | 303,700 | — | — |
| 2003-01-07 | $34.25 | $35.34 | 1,400,100 | — | — |
| 2003-01-06 | $35.20 | $36.32 | 193,600 | — | — |
| 2003-01-03 | $34.95 | $36.06 | 409,900 | — | — |
| 2003-01-02 | $35.75 | $36.89 | 288,500 | — | — |