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
- 2002-08-02 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 | $44.70 | $48.87 | 16,600 | — | — |
| 2003-12-30 | $44.72 | $48.90 | 13,250 | — | — |
| 2003-12-29 | $44.50 | $48.65 | 30,100 | — | — |
| 2003-12-26 | $44.74 | $48.92 | 8,050 | — | — |
| 2003-12-24 | $44.50 | $48.65 | 6,400 | — | — |
| 2003-12-23 | $44.60 | $48.76 | 37,350 | — | — |
| 2003-12-22 | $44.10 | $48.22 | 28,800 | — | — |
| 2003-12-19 | $43.90 | $48.00 | 20,950 | — | — |
| 2003-12-18 | $43.80 | $47.89 | 15,350 | — | — |
| 2003-12-17 | $43.98 | $48.09 | 19,600 | — | — |
| 2003-12-16 | $43.98 | $48.09 | 39,900 | — | — |
| 2003-12-15 | $44.10 | $47.98 | 37,250 | — | — |
| 2003-12-12 | $44.80 | $48.74 | 25,400 | — | — |
| 2003-12-11 | $45.38 | $49.37 | 22,200 | — | — |
| 2003-12-10 | $44.72 | $48.65 | 15,050 | — | — |
| 2003-12-09 | $45.68 | $49.70 | 19,250 | — | — |
| 2003-12-08 | $45.68 | $49.70 | 25,800 | — | — |
| 2003-12-05 | $45.26 | $49.24 | 27,800 | — | — |
| 2003-12-04 | $45.60 | $49.61 | 16,250 | — | — |
| 2003-12-03 | $44.74 | $48.67 | 28,550 | — | — |
| 2003-12-02 | $45.14 | $49.11 | 43,900 | — | — |
| 2003-12-01 | $43.70 | $47.54 | 41,150 | — | — |
| 2003-11-28 | $42.48 | $46.21 | 10,600 | — | — |
| 2003-11-26 | $42.38 | $46.11 | 10,700 | — | — |
| 2003-11-25 | $42.60 | $46.35 | 10,750 | — | — |
| 2003-11-24 | $42.76 | $46.52 | 22,000 | — | — |
| 2003-11-21 | $42.50 | $46.24 | 9,650 | — | — |
| 2003-11-20 | $41.80 | $45.47 | 12,400 | — | — |
| 2003-11-19 | $42.24 | $45.95 | 17,000 | — | — |
| 2003-11-18 | $42.12 | $45.82 | 17,700 | — | — |
| 2003-11-17 | $42.30 | $46.02 | 9,050 | — | — |
| 2003-11-14 | $42.22 | $45.93 | 23,250 | — | — |
| 2003-11-13 | $42.62 | $46.37 | 21,050 | — | — |
| 2003-11-12 | $42.40 | $45.89 | 22,050 | — | — |
| 2003-11-11 | $42.98 | $46.52 | 10,800 | — | — |
| 2003-11-10 | $42.42 | $45.91 | 7,350 | — | — |
| 2003-11-07 | $42.42 | $45.91 | 10,500 | — | — |
| 2003-11-06 | $42.30 | $45.78 | 11,100 | — | — |
| 2003-11-05 | $42.38 | $45.87 | 22,950 | — | — |
| 2003-11-04 | $41.40 | $44.81 | 20,750 | — | — |
| 2003-11-03 | $40.90 | $44.26 | 13,000 | — | — |
| 2003-10-31 | $40.32 | $43.64 | 15,000 | — | — |
| 2003-10-30 | $40.60 | $43.94 | 8,750 | — | — |
| 2003-10-29 | $40.20 | $43.51 | 7,700 | — | — |
| 2003-10-28 | $40.66 | $44.01 | 9,750 | — | — |
| 2003-10-27 | $40.20 | $43.51 | 6,450 | — | — |
| 2003-10-24 | $40.16 | $43.46 | 8,300 | — | — |
| 2003-10-23 | $39.92 | $43.20 | 8,250 | — | — |
| 2003-10-22 | $39.84 | $43.12 | 21,750 | — | — |
| 2003-10-21 | $40.22 | $43.53 | 13,200 | — | — |
| 2003-10-20 | $40.20 | $43.51 | 9,050 | — | — |
| 2003-10-17 | $40.02 | $43.31 | 9,100 | — | — |
| 2003-10-16 | $40.50 | $43.83 | 17,250 | — | — |
| 2003-10-15 | $40.96 | $44.09 | 14,450 | — | — |
| 2003-10-14 | $41.38 | $44.54 | 9,500 | — | — |
| 2003-10-13 | $40.82 | $43.94 | 13,000 | — | — |
| 2003-10-10 | $40.60 | $43.70 | 10,550 | — | — |
| 2003-10-09 | $40.70 | $43.81 | 15,750 | — | — |
| 2003-10-08 | $40.66 | $43.77 | 34,500 | — | — |
| 2003-10-07 | $40.88 | $44.01 | 26,050 | — | — |
| 2003-10-06 | $40.10 | $43.17 | 17,400 | — | — |
| 2003-10-03 | $39.50 | $42.52 | 8,900 | — | — |
| 2003-10-02 | $39.10 | $42.09 | 7,900 | — | — |
| 2003-10-01 | $39.20 | $42.20 | 12,650 | — | — |
| 2003-09-30 | $38.90 | $41.87 | 13,350 | — | — |
| 2003-09-29 | $39.14 | $42.13 | 14,300 | — | — |
| 2003-09-26 | $38.28 | $41.21 | 14,200 | — | — |
| 2003-09-25 | $38.96 | $41.23 | 10,900 | — | — |
| 2003-09-24 | $39.32 | $41.61 | 15,650 | — | — |
| 2003-09-23 | $40.00 | $42.33 | 14,600 | — | — |
| 2003-09-22 | $39.90 | $42.22 | 8,950 | — | — |
| 2003-09-19 | $40.10 | $42.43 | 14,050 | — | — |
| 2003-09-18 | $39.98 | $42.31 | 9,400 | — | — |
| 2003-09-17 | $39.84 | $42.16 | 6,800 | — | — |
| 2003-09-16 | $40.04 | $42.37 | 12,550 | — | — |
| 2003-09-15 | $40.12 | $42.46 | 22,350 | — | — |
| 2003-09-12 | $40.10 | $42.43 | 15,800 | — | — |
| 2003-09-11 | $39.42 | $41.72 | 26,450 | — | — |
| 2003-09-10 | $39.10 | $41.38 | 4,700 | — | — |
| 2003-09-09 | $39.80 | $42.12 | 4,850 | — | — |
| 2003-09-08 | $39.56 | $41.86 | 8,500 | — | — |
| 2003-09-05 | $39.48 | $41.78 | 12,700 | — | — |
| 2003-09-04 | $39.80 | $42.12 | 7,000 | — | — |
| 2003-09-03 | $40.10 | $42.43 | 12,800 | — | — |
| 2003-09-02 | $39.40 | $41.69 | 13,500 | — | — |
| 2003-08-29 | $39.44 | $41.74 | 21,500 | — | — |
| 2003-08-28 | $39.00 | $41.27 | 17,700 | — | — |
| 2003-08-27 | $39.20 | $41.48 | 22,700 | — | — |
| 2003-08-26 | $39.72 | $42.03 | 9,200 | — | — |
| 2003-08-25 | $39.48 | $41.78 | 5,450 | — | — |
| 2003-08-22 | $39.10 | $41.38 | 8,600 | — | — |
| 2003-08-21 | $39.50 | $41.80 | 7,650 | — | — |
| 2003-08-20 | $39.12 | $41.40 | 7,800 | — | — |
| 2003-08-19 | $39.20 | $41.48 | 9,750 | — | — |
| 2003-08-18 | $39.10 | $41.38 | 30,000 | — | — |
| 2003-08-15 | $40.00 | $42.33 | 10,100 | — | — |
| 2003-08-14 | $39.80 | $42.12 | 23,850 | — | — |
| 2003-08-13 | $39.86 | $42.18 | 11,150 | — | — |
| 2003-08-12 | $40.30 | $42.65 | 7,450 | — | — |
| 2003-08-11 | $39.64 | $41.95 | 3,100 | — | — |
| 2003-08-08 | $39.24 | $41.52 | 4,300 | — | — |
| 2003-08-07 | $39.00 | $41.27 | 17,450 | — | — |
| 2003-08-06 | $38.98 | $41.25 | 15,750 | — | — |
| 2003-08-05 | $39.12 | $41.40 | 11,000 | — | — |
| 2003-08-04 | $39.92 | $42.24 | 6,550 | — | — |
| 2003-08-01 | $39.62 | $41.93 | 9,400 | — | — |
| 2003-07-31 | $40.00 | $42.33 | 18,350 | — | — |
| 2003-07-30 | $40.00 | $42.33 | 14,250 | — | — |
| 2003-07-29 | $40.72 | $43.09 | 9,250 | — | — |
| 2003-07-28 | $41.90 | $44.34 | 15,150 | — | — |
| 2003-07-25 | $41.48 | $43.90 | 9,900 | — | — |
| 2003-07-24 | $41.08 | $43.47 | 13,200 | — | — |
| 2003-07-23 | $40.70 | $43.07 | 11,350 | — | — |
| 2003-07-22 | $40.08 | $42.41 | 28,450 | — | — |
| 2003-07-21 | $37.76 | $39.96 | 10,950 | — | — |
| 2003-07-18 | $37.70 | $39.89 | 8,450 | — | — |
| 2003-07-17 | $37.66 | $39.85 | 11,500 | — | — |
| 2003-07-16 | $37.96 | $40.17 | 19,850 | — | — |
| 2003-07-15 | $38.04 | $40.25 | 20,600 | — | — |
| 2003-07-14 | $38.30 | $40.53 | 32,400 | — | — |
| 2003-07-11 | $38.00 | $40.21 | 13,200 | — | — |
| 2003-07-10 | $38.22 | $40.45 | 17,200 | — | — |
| 2003-07-09 | $38.68 | $40.93 | 13,650 | — | — |
| 2003-07-08 | $38.80 | $41.06 | 19,250 | — | — |
| 2003-07-07 | $40.00 | $42.33 | 20,250 | — | — |
| 2003-07-03 | $40.24 | $42.58 | 7,900 | — | — |
| 2003-07-02 | $40.26 | $42.60 | 19,250 | — | — |
| 2003-07-01 | $40.30 | $42.65 | 24,400 | — | — |
| 2003-06-30 | $40.96 | $43.34 | 24,400 | — | — |
| 2003-06-27 | $41.00 | $43.39 | 20,400 | — | — |
| 2003-06-26 | $40.98 | $43.37 | 42,200 | — | — |
| 2003-06-25 | $40.58 | $42.33 | 32,000 | — | — |
| 2003-06-24 | $39.68 | $41.39 | 19,450 | — | — |
| 2003-06-23 | $38.52 | $40.18 | 11,050 | — | — |
| 2003-06-20 | $38.56 | $40.22 | 10,950 | — | — |
| 2003-06-19 | $38.60 | $40.26 | 8,350 | — | — |
| 2003-06-18 | $38.70 | $40.37 | 8,750 | — | — |
| 2003-06-17 | $38.96 | $40.64 | 13,550 | — | — |
| 2003-06-16 | $38.20 | $39.85 | 22,250 | — | — |
| 2003-06-13 | $37.06 | $38.66 | 27,000 | — | — |
| 2003-06-12 | $37.30 | $38.91 | 31,850 | — | — |
| 2003-06-11 | $37.20 | $38.80 | 19,400 | — | — |
| 2003-06-10 | $37.34 | $38.95 | 13,550 | — | — |
| 2003-06-09 | $37.28 | $38.89 | 29,550 | — | — |
| 2003-06-06 | $37.86 | $39.49 | 8,850 | — | — |
| 2003-06-05 | $37.72 | $39.35 | 9,850 | — | — |
| 2003-06-04 | $37.80 | $39.43 | 19,750 | — | — |
| 2003-06-03 | $37.70 | $39.32 | 21,950 | — | — |
| 2003-06-02 | $38.00 | $39.64 | 9,600 | — | — |
| 2003-05-30 | $38.38 | $40.03 | 18,350 | — | — |
| 2003-05-29 | $37.82 | $39.45 | 21,600 | — | — |
| 2003-05-28 | $37.60 | $39.22 | 9,150 | — | — |
| 2003-05-27 | $37.80 | $39.43 | 33,200 | — | — |
| 2003-05-23 | $36.56 | $38.14 | 14,000 | — | — |
| 2003-05-22 | $34.92 | $36.42 | 12,350 | — | — |
| 2003-05-21 | $34.82 | $36.32 | 15,950 | — | — |
| 2003-05-20 | $34.52 | $36.01 | 5,750 | — | — |
| 2003-05-19 | $34.50 | $35.99 | 25,250 | — | — |
| 2003-05-16 | $34.50 | $35.99 | 45,000 | — | — |
| 2003-05-15 | $34.90 | $36.40 | 21,250 | — | — |
| 2003-05-14 | $35.32 | $36.84 | 21,950 | — | — |
| 2003-05-13 | $35.50 | $37.03 | 84,650 | — | — |
| 2003-05-12 | $35.10 | $36.61 | 34,950 | — | — |
| 2003-05-09 | $35.10 | $36.61 | 19,450 | — | — |
| 2003-05-08 | $35.56 | $37.09 | 9,500 | — | — |
| 2003-05-07 | $35.80 | $37.34 | 13,800 | — | — |
| 2003-05-06 | $36.64 | $38.22 | 8,250 | — | — |
| 2003-05-05 | $36.34 | $37.91 | 14,000 | — | — |
| 2003-05-02 | $36.50 | $38.07 | 7,600 | — | — |
| 2003-05-01 | $36.48 | $38.05 | 10,700 | — | — |
| 2003-04-30 | $36.62 | $38.20 | 26,600 | — | — |
| 2003-04-29 | $36.20 | $37.76 | 27,100 | — | — |
| 2003-04-28 | $35.00 | $36.51 | 12,800 | — | — |
| 2003-04-25 | $33.82 | $35.28 | 10,100 | — | — |
| 2003-04-24 | $33.18 | $34.61 | 6,950 | — | — |
| 2003-04-23 | $33.92 | $35.38 | 8,750 | — | — |
| 2003-04-22 | $34.00 | $35.47 | 14,300 | — | — |
| 2003-04-21 | $33.64 | $35.09 | 26,550 | — | — |
| 2003-04-17 | $35.80 | $37.34 | 8,500 | — | — |
| 2003-04-16 | $35.54 | $37.07 | 17,900 | — | — |
| 2003-04-15 | $35.88 | $37.43 | 5,900 | — | — |
| 2003-04-14 | $35.34 | $36.86 | 17,250 | — | — |
| 2003-04-11 | $34.92 | $36.42 | 11,450 | — | — |
| 2003-04-10 | $34.94 | $36.45 | 9,750 | — | — |
| 2003-04-09 | $34.52 | $36.01 | 4,500 | — | — |
| 2003-04-08 | $34.92 | $36.42 | 12,050 | — | — |
| 2003-04-07 | $35.10 | $36.61 | 29,150 | — | — |
| 2003-04-04 | $33.74 | $35.19 | 12,950 | — | — |
| 2003-04-03 | $32.92 | $34.34 | 19,400 | — | — |
| 2003-04-02 | $32.90 | $34.32 | 19,550 | — | — |
| 2003-04-01 | $32.50 | $33.90 | 15,200 | — | — |
| 2003-03-31 | $32.36 | $33.75 | 9,150 | — | — |
| 2003-03-28 | $32.50 | $33.90 | 14,900 | — | — |
| 2003-03-27 | $32.50 | $33.90 | 15,600 | — | — |
| 2003-03-26 | $32.50 | $33.38 | 14,600 | — | — |
| 2003-03-25 | $32.42 | $33.30 | 20,600 | — | — |
| 2003-03-24 | $32.10 | $32.97 | 10,750 | — | — |
| 2003-03-21 | $32.48 | $33.36 | 13,200 | — | — |
| 2003-03-20 | $32.00 | $32.87 | 6,100 | — | — |
| 2003-03-19 | $31.94 | $32.80 | 11,350 | — | — |
| 2003-03-18 | $32.00 | $32.87 | 23,000 | — | — |
| 2003-03-17 | $31.48 | $32.33 | 20,150 | — | — |
| 2003-03-14 | $31.48 | $32.33 | 70,350 | — | — |
| 2003-03-13 | $31.42 | $32.27 | 14,900 | — | — |
| 2003-03-12 | $31.22 | $32.06 | 15,650 | — | — |
| 2003-03-11 | $31.28 | $32.13 | 17,800 | — | — |
| 2003-03-10 | $31.32 | $32.17 | 21,350 | — | — |
| 2003-03-07 | $31.18 | $32.02 | 28,500 | — | — |
| 2003-03-06 | $31.20 | $32.04 | 21,750 | — | — |
| 2003-03-05 | $31.20 | $32.04 | 28,050 | — | — |
| 2003-03-04 | $31.20 | $32.04 | 19,950 | — | — |
| 2003-03-03 | $31.18 | $32.02 | 38,150 | — | — |
| 2003-02-28 | $31.10 | $31.94 | 19,450 | — | — |
| 2003-02-27 | $31.28 | $32.13 | 7,950 | — | — |
| 2003-02-26 | $31.26 | $32.11 | 9,650 | — | — |
| 2003-02-25 | $31.20 | $32.04 | 10,300 | — | — |
| 2003-02-24 | $31.50 | $32.35 | 13,750 | — | — |
| 2003-02-21 | $31.50 | $32.35 | 5,900 | — | — |
| 2003-02-20 | $31.50 | $32.35 | 8,500 | — | — |
| 2003-02-19 | $31.46 | $32.31 | 9,950 | — | — |
| 2003-02-18 | $31.76 | $32.62 | 9,000 | — | — |
| 2003-02-14 | $32.00 | $32.87 | 6,650 | — | — |
| 2003-02-13 | $32.18 | $33.05 | 7,300 | — | — |
| 2003-02-12 | $31.80 | $32.66 | 9,250 | — | — |
| 2003-02-11 | $31.80 | $32.66 | 9,000 | — | — |
| 2003-02-10 | $31.84 | $32.70 | 10,100 | — | — |
| 2003-02-07 | $31.92 | $32.78 | 13,350 | — | — |
| 2003-02-06 | $31.90 | $32.76 | 6,700 | — | — |
| 2003-02-05 | $32.02 | $32.89 | 45,300 | — | — |
| 2003-02-04 | $31.80 | $32.66 | 32,250 | — | — |
| 2003-02-03 | $32.06 | $32.93 | 6,950 | — | — |
| 2003-01-31 | $32.40 | $33.28 | 18,750 | — | — |
| 2003-01-30 | $32.06 | $32.93 | 8,250 | — | — |
| 2003-01-29 | $32.80 | $33.69 | 3,150 | — | — |
| 2003-01-28 | $32.08 | $32.95 | 8,350 | — | — |
| 2003-01-27 | $32.34 | $33.21 | 9,500 | — | — |
| 2003-01-24 | $32.22 | $33.09 | 8,000 | — | — |
| 2003-01-23 | $32.70 | $33.58 | 4,150 | — | — |
| 2003-01-22 | $31.94 | $32.80 | 6,100 | — | — |
| 2003-01-21 | $32.22 | $33.09 | 11,050 | — | — |
| 2003-01-17 | $32.24 | $33.11 | 4,900 | — | — |
| 2003-01-16 | $33.28 | $34.18 | 2,850 | — | — |
| 2003-01-15 | $32.52 | $33.40 | 12,050 | — | — |
| 2003-01-14 | $33.40 | $34.30 | 3,900 | — | — |
| 2003-01-13 | $32.60 | $33.48 | 4,000 | — | — |
| 2003-01-10 | $32.62 | $33.50 | 9,550 | — | — |
| 2003-01-09 | $32.98 | $33.87 | 6,250 | — | — |
| 2003-01-08 | $32.22 | $33.09 | 8,600 | — | — |
| 2003-01-07 | $33.24 | $34.14 | 12,000 | — | — |
| 2003-01-06 | $33.56 | $34.47 | 18,350 | — | — |
| 2003-01-03 | $32.92 | $33.81 | 7,600 | — | — |
| 2003-01-02 | $33.48 | $34.39 | 6,150 | — | — |