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
- 1988-12-02 to 2026-08-27
- 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 |
|---|---|---|---|
| 2003-12-31 | $58.32 | $74.94 | 1,998,700 |
| 2003-12-30 | $58.07 | $74.62 | 1,899,300 |
| 2003-12-29 | $57.84 | $74.32 | 2,779,600 |
| 2003-12-26 | $56.56 | $72.68 | 479,300 |
| 2003-12-24 | $56.38 | $72.45 | 994,300 |
| 2003-12-23 | $56.74 | $72.91 | 3,073,300 |
| 2003-12-22 | $56.99 | $73.23 | 3,929,000 |
| 2003-12-19 | $55.54 | $71.37 | 3,907,400 |
| 2003-12-18 | $55.07 | $70.76 | 2,836,700 |
| 2003-12-17 | $55.26 | $71.01 | 2,598,600 |
| 2003-12-16 | $55.84 | $71.75 | 3,264,700 |
| 2003-12-15 | $55.06 | $70.75 | 2,409,900 |
| 2003-12-12 | $55.24 | $70.98 | 3,127,500 |
| 2003-12-11 | $54.79 | $70.40 | 2,349,000 |
| 2003-12-10 | $54.25 | $69.37 | 3,008,500 |
| 2003-12-09 | $54.00 | $69.05 | 3,640,800 |
| 2003-12-08 | $55.15 | $70.53 | 3,149,400 |
| 2003-12-05 | $55.35 | $70.78 | 1,996,500 |
| 2003-12-04 | $55.25 | $70.65 | 1,963,400 |
| 2003-12-03 | $55.28 | $70.69 | 2,105,500 |
| 2003-12-02 | $55.31 | $70.73 | 2,637,500 |
| 2003-12-01 | $54.66 | $69.90 | 2,032,400 |
| 2003-11-28 | $54.42 | $69.59 | 1,282,200 |
| 2003-11-26 | $54.35 | $69.50 | 2,628,700 |
| 2003-11-25 | $54.45 | $69.63 | 3,505,400 |
| 2003-11-24 | $54.66 | $69.90 | 4,094,400 |
| 2003-11-21 | $55.67 | $71.19 | 5,917,300 |
| 2003-11-20 | $55.64 | $71.15 | 5,833,200 |
| 2003-11-19 | $54.72 | $69.98 | 3,045,300 |
| 2003-11-18 | $53.28 | $68.13 | 2,607,000 |
| 2003-11-17 | $54.40 | $69.57 | 1,739,900 |
| 2003-11-14 | $54.70 | $69.95 | 1,403,200 |
| 2003-11-13 | $55.36 | $70.79 | 1,794,200 |
| 2003-11-12 | $55.37 | $70.81 | 2,711,100 |
| 2003-11-11 | $54.95 | $70.27 | 1,732,500 |
| 2003-11-10 | $55.30 | $70.72 | 27,045,800 |
| 2003-11-07 | $54.82 | $70.10 | 2,668,200 |
| 2003-11-06 | $55.10 | $70.46 | 3,432,100 |
| 2003-11-05 | $56.00 | $71.61 | 2,144,900 |
| 2003-11-04 | $56.25 | $71.93 | 2,113,700 |
| 2003-11-03 | $57.27 | $73.24 | 2,178,600 |
| 2003-10-31 | $56.13 | $71.78 | 2,413,200 |
| 2003-10-30 | $56.25 | $71.93 | 2,459,800 |
| 2003-10-29 | $57.30 | $73.27 | 5,542,400 |
| 2003-10-28 | $58.59 | $74.92 | 2,333,900 |
| 2003-10-27 | $57.20 | $73.15 | 1,467,500 |
| 2003-10-24 | $57.53 | $73.57 | 2,173,900 |
| 2003-10-23 | $57.50 | $73.53 | 2,707,400 |
| 2003-10-22 | $57.03 | $72.93 | 6,899,200 |
| 2003-10-21 | $58.53 | $74.85 | 2,091,200 |
| 2003-10-20 | $58.63 | $74.98 | 3,032,800 |
| 2003-10-17 | $58.58 | $74.91 | 2,602,800 |
| 2003-10-16 | $58.36 | $74.63 | 3,202,400 |
| 2003-10-15 | $59.07 | $75.54 | 3,846,000 |
| 2003-10-14 | $59.00 | $75.45 | 3,629,700 |
| 2003-10-13 | $58.12 | $74.32 | 2,466,300 |
| 2003-10-10 | $56.99 | $72.88 | 1,863,400 |
| 2003-10-09 | $57.00 | $72.89 | 4,654,000 |
| 2003-10-08 | $56.55 | $72.32 | 4,484,300 |
| 2003-10-07 | $55.25 | $70.65 | 4,207,400 |
| 2003-10-06 | $53.94 | $68.98 | 2,925,100 |
| 2003-10-03 | $54.15 | $69.25 | 2,950,000 |
| 2003-10-02 | $53.50 | $68.42 | 4,598,900 |
| 2003-10-01 | $53.71 | $68.68 | 3,833,100 |
| 2003-09-30 | $52.35 | $66.94 | 8,996,600 |
| 2003-09-29 | $52.65 | $67.33 | 2,727,400 |
| 2003-09-26 | $52.84 | $67.57 | 2,835,200 |
| 2003-09-25 | $53.22 | $68.06 | 5,183,300 |
| 2003-09-24 | $53.28 | $68.13 | 3,560,000 |
| 2003-09-23 | $54.55 | $69.76 | 3,050,900 |
| 2003-09-22 | $53.90 | $68.93 | 3,288,100 |
| 2003-09-19 | $54.96 | $70.28 | 2,950,900 |
| 2003-09-18 | $55.30 | $70.72 | 2,954,500 |
| 2003-09-17 | $54.52 | $69.72 | 1,970,700 |
| 2003-09-16 | $55.08 | $70.44 | 2,475,900 |
| 2003-09-15 | $54.30 | $69.44 | 2,352,100 |
| 2003-09-12 | $54.24 | $69.36 | 2,255,000 |
| 2003-09-11 | $54.12 | $69.21 | 3,314,100 |
| 2003-09-10 | $53.40 | $67.95 | 5,205,400 |
| 2003-09-09 | $55.44 | $70.55 | 3,455,200 |
| 2003-09-08 | $55.68 | $70.86 | 2,851,000 |
| 2003-09-05 | $54.64 | $69.53 | 2,598,100 |
| 2003-09-04 | $55.33 | $70.41 | 3,622,300 |
| 2003-09-03 | $55.71 | $70.89 | 5,996,800 |
| 2003-09-02 | $53.88 | $68.57 | 6,640,200 |
| 2003-08-29 | $53.15 | $67.64 | 2,229,000 |
| 2003-08-28 | $52.48 | $66.78 | 2,516,900 |
| 2003-08-27 | $51.87 | $66.01 | 3,587,900 |
| 2003-08-26 | $51.37 | $65.37 | 3,834,900 |
| 2003-08-25 | $51.66 | $65.74 | 8,383,100 |
| 2003-08-22 | $49.47 | $62.95 | 6,688,600 |
| 2003-08-21 | $50.77 | $64.61 | 3,258,000 |
| 2003-08-20 | $50.40 | $64.14 | 2,342,500 |
| 2003-08-19 | $50.71 | $64.53 | 3,688,800 |
| 2003-08-18 | $51.00 | $64.90 | 3,375,600 |
| 2003-08-15 | $50.67 | $64.48 | 1,647,200 |
| 2003-08-14 | $50.75 | $64.58 | 3,028,200 |
| 2003-08-13 | $50.20 | $63.88 | 2,992,100 |
| 2003-08-12 | $50.43 | $64.18 | 2,756,200 |
| 2003-08-11 | $49.83 | $63.41 | 2,669,900 |
| 2003-08-08 | $49.35 | $62.80 | 3,123,500 |
| 2003-08-07 | $49.40 | $62.86 | 3,234,200 |
| 2003-08-06 | $49.44 | $62.92 | 4,087,300 |
| 2003-08-05 | $48.75 | $62.04 | 4,225,700 |
| 2003-08-04 | $48.30 | $61.46 | 5,506,500 |
| 2003-08-01 | $48.10 | $61.21 | 6,719,500 |
| 2003-07-31 | $48.85 | $62.16 | 4,980,900 |
| 2003-07-30 | $49.15 | $62.55 | 6,334,000 |
| 2003-07-29 | $49.38 | $62.84 | 4,411,900 |
| 2003-07-28 | $50.61 | $64.40 | 4,846,700 |
| 2003-07-25 | $50.75 | $64.58 | 3,639,200 |
| 2003-07-24 | $50.33 | $64.05 | 5,296,000 |
| 2003-07-23 | $51.69 | $65.78 | 4,225,400 |
| 2003-07-22 | $51.09 | $65.02 | 5,177,900 |
| 2003-07-21 | $51.45 | $65.47 | 3,483,400 |
| 2003-07-18 | $51.94 | $66.10 | 6,042,600 |
| 2003-07-17 | $52.17 | $66.39 | 6,046,500 |
| 2003-07-16 | $53.30 | $67.83 | 4,883,500 |
| 2003-07-15 | $53.58 | $68.18 | 6,757,900 |
| 2003-07-14 | $54.00 | $68.72 | 4,347,300 |
| 2003-07-11 | $53.55 | $68.15 | 5,318,500 |
| 2003-07-10 | $53.68 | $68.31 | 3,475,900 |
| 2003-07-09 | $54.57 | $69.44 | 3,553,800 |
| 2003-07-08 | $55.06 | $70.07 | 4,578,800 |
| 2003-07-07 | $54.50 | $69.35 | 5,509,400 |
| 2003-07-03 | $53.50 | $68.08 | 2,713,000 |
| 2003-07-02 | $54.00 | $68.72 | 9,921,700 |
| 2003-07-01 | $51.99 | $66.16 | 8,187,200 |
| 2003-06-30 | $50.77 | $64.61 | 8,872,300 |
| 2003-06-27 | $50.00 | $63.63 | 5,460,500 |
| 2003-06-26 | $50.34 | $64.06 | 7,215,200 |
| 2003-06-25 | $50.83 | $64.68 | 12,691,500 |
| 2003-06-24 | $50.03 | $63.67 | 6,259,800 |
| 2003-06-23 | $49.78 | $63.35 | 8,125,600 |
| 2003-06-20 | $50.42 | $64.16 | 7,008,900 |
| 2003-06-19 | $51.35 | $65.35 | 5,387,000 |
| 2003-06-18 | $52.00 | $66.17 | 7,865,200 |
| 2003-06-17 | $51.77 | $65.88 | 10,850,300 |
| 2003-06-16 | $52.00 | $66.17 | 12,933,000 |
| 2003-06-13 | $50.47 | $64.23 | 21,862,500 |
| 2003-06-12 | $47.35 | $60.26 | 34,473,600 |
| 2003-06-11 | $50.30 | $63.68 | 31,202,500 |
| 2003-06-10 | $51.50 | $65.20 | 35,341,900 |
| 2003-06-09 | $50.26 | $63.63 | 61,386,800 |
| 2003-06-06 | $59.87 | $75.79 | 4,522,600 |
| 2003-06-05 | $60.35 | $76.40 | 2,585,200 |
| 2003-06-04 | $60.73 | $76.88 | 3,340,900 |
| 2003-06-03 | $60.85 | $77.04 | 3,413,600 |
| 2003-06-02 | $60.15 | $76.15 | 2,363,300 |
| 2003-05-30 | $59.81 | $75.72 | 4,874,400 |
| 2003-05-29 | $59.04 | $74.74 | 4,065,400 |
| 2003-05-28 | $59.23 | $74.98 | 3,927,400 |
| 2003-05-27 | $58.30 | $73.81 | 4,882,000 |
| 2003-05-23 | $57.90 | $73.30 | 5,558,200 |
| 2003-05-22 | $59.35 | $75.14 | 6,888,900 |
| 2003-05-21 | $60.05 | $76.02 | 4,889,600 |
| 2003-05-20 | $60.71 | $76.86 | 3,449,700 |
| 2003-05-19 | $60.86 | $77.05 | 3,630,300 |
| 2003-05-16 | $61.32 | $77.63 | 3,283,600 |
| 2003-05-15 | $59.98 | $75.93 | 2,686,600 |
| 2003-05-14 | $59.80 | $75.71 | 2,588,100 |
| 2003-05-13 | $60.20 | $76.21 | 2,610,600 |
| 2003-05-12 | $59.90 | $75.83 | 1,930,700 |
| 2003-05-09 | $58.90 | $74.57 | 2,312,600 |
| 2003-05-08 | $57.89 | $73.29 | 3,265,600 |
| 2003-05-07 | $58.96 | $74.64 | 3,630,100 |
| 2003-05-06 | $59.00 | $74.69 | 3,089,200 |
| 2003-05-05 | $58.67 | $74.28 | 1,997,600 |
| 2003-05-02 | $58.06 | $73.50 | 3,043,400 |
| 2003-05-01 | $57.47 | $72.76 | 2,882,900 |
| 2003-04-30 | $57.90 | $73.30 | 3,892,500 |
| 2003-04-29 | $57.75 | $73.11 | 3,385,200 |
| 2003-04-28 | $58.18 | $73.65 | 2,880,700 |
| 2003-04-25 | $58.10 | $73.55 | 2,336,900 |
| 2003-04-24 | $59.15 | $74.88 | 3,604,900 |
| 2003-04-23 | $59.70 | $75.58 | 4,729,100 |
| 2003-04-22 | $58.40 | $73.93 | 2,828,300 |
| 2003-04-21 | $56.83 | $71.95 | 2,398,400 |
| 2003-04-17 | $57.45 | $72.73 | 2,495,800 |
| 2003-04-16 | $56.55 | $71.59 | 2,806,700 |
| 2003-04-15 | $57.40 | $72.67 | 6,941,600 |
| 2003-04-14 | $56.26 | $71.22 | 4,850,400 |
| 2003-04-11 | $55.45 | $70.20 | 2,774,300 |
| 2003-04-10 | $55.10 | $69.76 | 3,426,800 |
| 2003-04-09 | $55.34 | $70.06 | 2,200,000 |
| 2003-04-08 | $55.62 | $70.41 | 1,965,700 |
| 2003-04-07 | $55.34 | $70.06 | 2,505,200 |
| 2003-04-04 | $55.40 | $70.14 | 2,973,900 |
| 2003-04-03 | $55.70 | $70.52 | 4,135,800 |
| 2003-04-02 | $54.78 | $69.35 | 2,705,900 |
| 2003-04-01 | $54.80 | $69.38 | 3,141,000 |
| 2003-03-31 | $53.10 | $67.22 | 4,013,400 |
| 2003-03-28 | $54.62 | $69.15 | 2,542,500 |
| 2003-03-27 | $54.55 | $69.06 | 3,824,100 |
| 2003-03-26 | $53.97 | $68.33 | 4,832,400 |
| 2003-03-25 | $53.38 | $67.58 | 6,712,900 |
| 2003-03-24 | $54.35 | $68.81 | 3,136,800 |
| 2003-03-21 | $55.61 | $70.40 | 2,919,900 |
| 2003-03-20 | $54.02 | $68.39 | 5,384,900 |
| 2003-03-19 | $55.42 | $70.16 | 2,819,700 |
| 2003-03-18 | $54.66 | $69.20 | 3,494,100 |
| 2003-03-17 | $53.32 | $67.50 | 6,388,400 |
| 2003-03-14 | $52.88 | $66.95 | 3,314,900 |
| 2003-03-13 | $53.40 | $67.60 | 3,759,100 |
| 2003-03-12 | $52.13 | $65.67 | 4,404,600 |
| 2003-03-11 | $51.27 | $64.58 | 5,249,500 |
| 2003-03-10 | $50.80 | $63.99 | 9,806,200 |
| 2003-03-07 | $54.00 | $68.02 | 2,992,000 |
| 2003-03-06 | $53.75 | $67.71 | 2,790,100 |
| 2003-03-05 | $54.05 | $68.09 | 5,381,300 |
| 2003-03-04 | $54.20 | $68.27 | 2,770,100 |
| 2003-03-03 | $55.03 | $69.32 | 2,113,100 |
| 2003-02-28 | $54.65 | $68.84 | 2,678,600 |
| 2003-02-27 | $54.60 | $68.78 | 2,362,700 |
| 2003-02-26 | $54.29 | $68.39 | 2,618,000 |
| 2003-02-25 | $54.33 | $68.44 | 2,865,900 |
| 2003-02-24 | $53.90 | $67.90 | 2,691,700 |
| 2003-02-21 | $54.64 | $68.83 | 3,796,700 |
| 2003-02-20 | $54.87 | $69.12 | 2,091,800 |
| 2003-02-19 | $55.45 | $69.85 | 1,753,000 |
| 2003-02-18 | $55.42 | $69.81 | 2,438,200 |
| 2003-02-14 | $55.18 | $69.51 | 3,523,000 |
| 2003-02-13 | $54.00 | $68.02 | 3,582,700 |
| 2003-02-12 | $54.40 | $68.53 | 2,216,600 |
| 2003-02-11 | $54.47 | $68.61 | 2,663,200 |
| 2003-02-10 | $55.14 | $69.46 | 4,362,000 |
| 2003-02-07 | $54.70 | $68.90 | 2,430,900 |
| 2003-02-06 | $54.65 | $68.84 | 2,417,700 |
| 2003-02-05 | $55.95 | $70.48 | 3,793,400 |
| 2003-02-04 | $56.05 | $70.60 | 3,351,900 |
| 2003-02-03 | $56.20 | $70.79 | 3,681,200 |
| 2003-01-31 | $55.98 | $70.52 | 5,225,200 |
| 2003-01-30 | $55.77 | $70.25 | 3,260,600 |
| 2003-01-29 | $57.47 | $72.39 | 4,015,200 |
| 2003-01-28 | $56.68 | $71.40 | 8,056,500 |
| 2003-01-27 | $56.60 | $71.30 | 5,927,900 |
| 2003-01-24 | $59.11 | $74.46 | 4,391,100 |
| 2003-01-23 | $60.88 | $76.69 | 5,421,300 |
| 2003-01-22 | $61.66 | $77.67 | 7,992,900 |
| 2003-01-21 | $63.90 | $80.49 | 2,549,400 |
| 2003-01-17 | $64.72 | $81.53 | 2,100,200 |
| 2003-01-16 | $63.82 | $80.39 | 3,097,100 |
| 2003-01-15 | $63.93 | $80.53 | 3,195,300 |
| 2003-01-14 | $64.73 | $81.54 | 4,602,600 |
| 2003-01-13 | $63.52 | $80.01 | 2,963,600 |
| 2003-01-10 | $63.20 | $79.61 | 3,595,500 |
| 2003-01-09 | $63.10 | $79.49 | 4,099,000 |
| 2003-01-08 | $62.90 | $79.23 | 3,445,900 |
| 2003-01-07 | $61.90 | $77.97 | 2,393,600 |
| 2003-01-06 | $62.70 | $78.98 | 2,407,200 |
| 2003-01-03 | $61.48 | $77.44 | 2,095,100 |
| 2003-01-02 | $61.15 | $77.03 | 2,850,600 |