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
- 1973-02-21 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 | $47.39 | $63.07 | 355,400 | — | — |
| 2003-12-30 | $46.89 | $62.40 | 406,300 | — | — |
| 2003-12-29 | $46.96 | $62.50 | 483,400 | — | — |
| 2003-12-26 | $46.49 | $61.87 | 58,300 | — | — |
| 2003-12-24 | $46.26 | $61.57 | 194,900 | — | — |
| 2003-12-23 | $46.60 | $62.02 | 523,500 | — | — |
| 2003-12-22 | $47.10 | $62.68 | 380,600 | — | — |
| 2003-12-19 | $46.51 | $61.90 | 1,134,700 | — | — |
| 2003-12-18 | $46.09 | $61.34 | 1,424,400 | — | — |
| 2003-12-17 | $44.59 | $59.34 | 972,100 | — | — |
| 2003-12-16 | $44.80 | $59.62 | 3,729,000 | — | — |
| 2003-12-15 | $48.60 | $64.68 | 658,900 | — | — |
| 2003-12-12 | $49.30 | $65.61 | 501,500 | — | — |
| 2003-12-11 | $49.22 | $65.50 | 740,700 | — | — |
| 2003-12-10 | $48.95 | $65.15 | 1,143,000 | — | — |
| 2003-12-09 | $47.44 | $63.14 | 463,600 | — | — |
| 2003-12-08 | $46.91 | $62.43 | 462,500 | — | — |
| 2003-12-05 | $46.50 | $61.88 | 917,900 | — | — |
| 2003-12-04 | $46.88 | $62.39 | 548,800 | — | — |
| 2003-12-03 | $46.10 | $61.35 | 772,300 | — | — |
| 2003-12-02 | $45.99 | $61.21 | 354,200 | — | — |
| 2003-12-01 | $46.65 | $62.08 | 501,000 | — | — |
| 2003-11-28 | $46.26 | $61.57 | 102,000 | — | — |
| 2003-11-26 | $46.60 | $62.02 | 354,800 | — | — |
| 2003-11-25 | $47.02 | $62.58 | 856,900 | — | — |
| 2003-11-24 | $46.49 | $61.87 | 534,100 | — | — |
| 2003-11-21 | $45.40 | $60.42 | 304,000 | — | — |
| 2003-11-20 | $45.22 | $60.18 | 382,600 | — | — |
| 2003-11-19 | $45.31 | $60.30 | 246,300 | — | — |
| 2003-11-18 | $45.02 | $59.92 | 250,600 | — | — |
| 2003-11-17 | $45.22 | $60.18 | 361,900 | — | — |
| 2003-11-14 | $45.20 | $60.15 | 595,300 | — | — |
| 2003-11-13 | $46.00 | $61.22 | 383,200 | — | — |
| 2003-11-12 | $46.25 | $61.55 | 386,500 | — | — |
| 2003-11-11 | $46.01 | $61.23 | 737,800 | — | — |
| 2003-11-10 | $45.60 | $60.69 | 646,400 | — | — |
| 2003-11-07 | $45.92 | $61.11 | 859,900 | — | — |
| 2003-11-06 | $46.11 | $61.37 | 480,000 | — | — |
| 2003-11-05 | $46.16 | $61.19 | 506,400 | — | — |
| 2003-11-04 | $46.16 | $61.19 | 662,600 | — | — |
| 2003-11-03 | $46.02 | $61.00 | 479,500 | — | — |
| 2003-10-31 | $45.78 | $60.68 | 322,600 | — | — |
| 2003-10-30 | $45.84 | $60.76 | 548,200 | — | — |
| 2003-10-29 | $45.64 | $60.50 | 415,800 | — | — |
| 2003-10-28 | $45.35 | $60.11 | 667,800 | — | — |
| 2003-10-27 | $45.02 | $59.68 | 796,500 | — | — |
| 2003-10-24 | $44.17 | $58.55 | 574,100 | — | — |
| 2003-10-23 | $44.74 | $59.30 | 583,000 | — | — |
| 2003-10-22 | $44.29 | $58.71 | 678,500 | — | — |
| 2003-10-21 | $44.90 | $59.52 | 864,200 | — | — |
| 2003-10-20 | $45.75 | $60.64 | 903,400 | — | — |
| 2003-10-17 | $46.40 | $61.50 | 773,700 | — | — |
| 2003-10-16 | $47.01 | $62.31 | 2,636,300 | — | — |
| 2003-10-15 | $50.73 | $67.24 | 827,100 | — | — |
| 2003-10-14 | $48.90 | $64.82 | 716,700 | — | — |
| 2003-10-13 | $49.20 | $65.22 | 267,800 | — | — |
| 2003-10-10 | $48.84 | $64.74 | 469,700 | — | — |
| 2003-10-09 | $49.42 | $65.51 | 499,100 | — | — |
| 2003-10-08 | $49.40 | $65.48 | 317,100 | — | — |
| 2003-10-07 | $49.65 | $65.81 | 376,200 | — | — |
| 2003-10-06 | $49.10 | $65.08 | 327,400 | — | — |
| 2003-10-03 | $49.21 | $65.23 | 472,100 | — | — |
| 2003-10-02 | $49.00 | $64.95 | 428,100 | — | — |
| 2003-10-01 | $48.55 | $64.35 | 584,000 | — | — |
| 2003-09-30 | $47.55 | $63.03 | 1,161,300 | — | — |
| 2003-09-29 | $48.24 | $63.94 | 803,000 | — | — |
| 2003-09-26 | $49.04 | $65.00 | 631,500 | — | — |
| 2003-09-25 | $49.37 | $65.44 | 774,900 | — | — |
| 2003-09-24 | $49.32 | $65.37 | 513,600 | — | — |
| 2003-09-23 | $50.17 | $66.50 | 191,600 | — | — |
| 2003-09-22 | $50.15 | $66.48 | 386,200 | — | — |
| 2003-09-19 | $50.50 | $66.94 | 287,000 | — | — |
| 2003-09-18 | $50.70 | $67.20 | 216,600 | — | — |
| 2003-09-17 | $50.27 | $66.63 | 589,300 | — | — |
| 2003-09-16 | $50.50 | $66.94 | 414,600 | — | — |
| 2003-09-15 | $50.00 | $66.28 | 631,400 | — | — |
| 2003-09-12 | $50.71 | $67.22 | 879,100 | — | — |
| 2003-09-11 | $50.66 | $67.15 | 291,000 | — | — |
| 2003-09-10 | $50.56 | $67.02 | 720,700 | — | — |
| 2003-09-09 | $51.47 | $68.22 | 363,400 | — | — |
| 2003-09-08 | $51.32 | $68.03 | 367,400 | — | — |
| 2003-09-05 | $51.50 | $68.26 | 587,300 | — | — |
| 2003-09-04 | $51.85 | $68.73 | 428,900 | — | — |
| 2003-09-03 | $51.95 | $68.86 | 614,400 | — | — |
| 2003-09-02 | $52.25 | $69.26 | 1,145,900 | — | — |
| 2003-08-29 | $49.83 | $66.05 | 190,300 | — | — |
| 2003-08-28 | $49.44 | $65.53 | 276,000 | — | — |
| 2003-08-27 | $49.47 | $65.57 | 310,300 | — | — |
| 2003-08-26 | $49.09 | $65.07 | 283,700 | — | — |
| 2003-08-25 | $48.99 | $64.94 | 451,900 | — | — |
| 2003-08-22 | $48.58 | $64.39 | 349,700 | — | — |
| 2003-08-21 | $49.33 | $65.39 | 792,500 | — | — |
| 2003-08-20 | $49.78 | $65.98 | 279,500 | — | — |
| 2003-08-19 | $50.30 | $66.67 | 303,200 | — | — |
| 2003-08-18 | $49.88 | $66.12 | 246,100 | — | — |
| 2003-08-15 | $49.30 | $65.35 | 156,200 | — | — |
| 2003-08-14 | $49.53 | $65.65 | 260,000 | — | — |
| 2003-08-13 | $48.93 | $64.86 | 335,100 | — | — |
| 2003-08-12 | $48.51 | $64.30 | 149,700 | — | — |
| 2003-08-11 | $48.18 | $63.86 | 263,300 | — | — |
| 2003-08-08 | $48.06 | $63.70 | 217,800 | — | — |
| 2003-08-07 | $47.74 | $63.28 | 375,500 | — | — |
| 2003-08-06 | $47.40 | $62.58 | 323,600 | — | — |
| 2003-08-05 | $47.86 | $63.19 | 328,800 | — | — |
| 2003-08-04 | $48.52 | $64.06 | 274,600 | — | — |
| 2003-08-01 | $48.56 | $64.12 | 434,400 | — | — |
| 2003-07-31 | $49.20 | $64.96 | 421,800 | — | — |
| 2003-07-30 | $48.55 | $64.10 | 418,300 | — | — |
| 2003-07-29 | $49.10 | $64.83 | 336,000 | — | — |
| 2003-07-28 | $49.09 | $64.82 | 466,000 | — | — |
| 2003-07-25 | $48.77 | $64.39 | 309,400 | — | — |
| 2003-07-24 | $47.76 | $63.06 | 430,600 | — | — |
| 2003-07-23 | $47.80 | $63.11 | 229,300 | — | — |
| 2003-07-22 | $47.97 | $63.34 | 330,000 | — | — |
| 2003-07-21 | $47.39 | $62.57 | 346,800 | — | — |
| 2003-07-18 | $48.05 | $63.44 | 395,900 | — | — |
| 2003-07-17 | $47.42 | $62.61 | 436,800 | — | — |
| 2003-07-16 | $47.80 | $63.11 | 288,400 | — | — |
| 2003-07-15 | $48.12 | $63.54 | 370,900 | — | — |
| 2003-07-14 | $48.20 | $63.64 | 395,200 | — | — |
| 2003-07-11 | $47.81 | $63.13 | 240,900 | — | — |
| 2003-07-10 | $47.55 | $62.78 | 400,400 | — | — |
| 2003-07-09 | $47.81 | $63.13 | 680,700 | — | — |
| 2003-07-08 | $47.46 | $62.66 | 410,600 | — | — |
| 2003-07-07 | $47.04 | $62.11 | 401,600 | — | — |
| 2003-07-03 | $46.70 | $61.66 | 229,300 | — | — |
| 2003-07-02 | $47.10 | $62.19 | 401,000 | — | — |
| 2003-07-01 | $46.81 | $61.81 | 532,700 | — | — |
| 2003-06-30 | $46.76 | $61.74 | 388,600 | — | — |
| 2003-06-27 | $46.93 | $61.96 | 776,900 | — | — |
| 2003-06-26 | $47.22 | $62.35 | 1,167,700 | — | — |
| 2003-06-25 | $45.15 | $59.61 | 1,183,500 | — | — |
| 2003-06-24 | $45.90 | $60.60 | 302,800 | — | — |
| 2003-06-23 | $46.02 | $60.76 | 455,700 | — | — |
| 2003-06-20 | $46.78 | $61.77 | 547,000 | — | — |
| 2003-06-19 | $46.56 | $61.48 | 928,700 | — | — |
| 2003-06-18 | $47.60 | $62.85 | 570,000 | — | — |
| 2003-06-17 | $47.78 | $63.09 | 411,200 | — | — |
| 2003-06-16 | $47.90 | $63.24 | 530,900 | — | — |
| 2003-06-13 | $47.21 | $62.33 | 596,300 | — | — |
| 2003-06-12 | $48.68 | $64.27 | 553,700 | — | — |
| 2003-06-11 | $48.59 | $64.16 | 401,600 | — | — |
| 2003-06-10 | $48.14 | $63.56 | 608,000 | — | — |
| 2003-06-09 | $48.91 | $64.58 | 838,400 | — | — |
| 2003-06-06 | $49.40 | $65.23 | 654,000 | — | — |
| 2003-06-05 | $49.63 | $65.53 | 595,000 | — | — |
| 2003-06-04 | $48.69 | $64.29 | 336,600 | — | — |
| 2003-06-03 | $47.75 | $63.05 | 477,600 | — | — |
| 2003-06-02 | $47.95 | $63.31 | 506,800 | — | — |
| 2003-05-30 | $46.70 | $61.66 | 498,100 | — | — |
| 2003-05-29 | $45.65 | $60.27 | 403,500 | — | — |
| 2003-05-28 | $46.39 | $61.25 | 421,500 | — | — |
| 2003-05-27 | $46.16 | $60.95 | 376,900 | — | — |
| 2003-05-23 | $44.80 | $59.15 | 308,900 | — | — |
| 2003-05-22 | $44.71 | $59.03 | 394,700 | — | — |
| 2003-05-21 | $44.33 | $58.53 | 592,300 | — | — |
| 2003-05-20 | $44.95 | $59.35 | 365,000 | — | — |
| 2003-05-19 | $45.25 | $59.75 | 430,200 | — | — |
| 2003-05-16 | $46.50 | $61.40 | 446,100 | — | — |
| 2003-05-15 | $46.57 | $61.49 | 597,800 | — | — |
| 2003-05-14 | $46.15 | $60.93 | 273,400 | — | — |
| 2003-05-13 | $46.81 | $61.81 | 379,700 | — | — |
| 2003-05-12 | $46.64 | $61.58 | 268,400 | — | — |
| 2003-05-09 | $46.10 | $60.87 | 292,700 | — | — |
| 2003-05-08 | $45.33 | $59.85 | 525,800 | — | — |
| 2003-05-07 | $46.40 | $61.02 | 774,100 | — | — |
| 2003-05-06 | $46.69 | $61.40 | 507,200 | — | — |
| 2003-05-05 | $46.55 | $61.22 | 531,900 | — | — |
| 2003-05-02 | $46.55 | $61.22 | 1,067,700 | — | — |
| 2003-05-01 | $45.81 | $60.24 | 808,900 | — | — |
| 2003-04-30 | $46.15 | $60.69 | 595,000 | — | — |
| 2003-04-29 | $45.50 | $59.84 | 533,300 | — | — |
| 2003-04-28 | $45.27 | $59.53 | 532,500 | — | — |
| 2003-04-25 | $43.87 | $57.69 | 459,700 | — | — |
| 2003-04-24 | $45.00 | $59.18 | 275,800 | — | — |
| 2003-04-23 | $45.35 | $59.64 | 526,700 | — | — |
| 2003-04-22 | $44.92 | $59.07 | 722,700 | — | — |
| 2003-04-21 | $44.90 | $59.05 | 425,700 | — | — |
| 2003-04-17 | $44.90 | $59.05 | 1,224,500 | — | — |
| 2003-04-16 | $45.44 | $59.76 | 938,200 | — | — |
| 2003-04-15 | $44.95 | $59.11 | 555,900 | — | — |
| 2003-04-14 | $45.74 | $60.15 | 303,100 | — | — |
| 2003-04-11 | $44.85 | $58.98 | 233,600 | — | — |
| 2003-04-10 | $44.95 | $59.11 | 442,100 | — | — |
| 2003-04-09 | $44.70 | $58.78 | 398,800 | — | — |
| 2003-04-08 | $45.22 | $59.47 | 541,300 | — | — |
| 2003-04-07 | $45.63 | $60.01 | 570,400 | — | — |
| 2003-04-04 | $44.91 | $59.06 | 386,900 | — | — |
| 2003-04-03 | $45.02 | $59.21 | 468,000 | — | — |
| 2003-04-02 | $45.00 | $59.18 | 475,300 | — | — |
| 2003-04-01 | $43.12 | $56.71 | 409,300 | — | — |
| 2003-03-31 | $42.90 | $56.42 | 450,900 | — | — |
| 2003-03-28 | $43.47 | $57.17 | 266,500 | — | — |
| 2003-03-27 | $44.05 | $57.93 | 311,000 | — | — |
| 2003-03-26 | $44.07 | $57.96 | 529,700 | — | — |
| 2003-03-25 | $45.12 | $59.34 | 419,300 | — | — |
| 2003-03-24 | $45.19 | $59.43 | 498,000 | — | — |
| 2003-03-21 | $46.93 | $61.72 | 323,300 | — | — |
| 2003-03-20 | $45.34 | $59.63 | 530,800 | — | — |
| 2003-03-19 | $45.17 | $59.40 | 568,200 | — | — |
| 2003-03-18 | $45.26 | $59.52 | 513,700 | — | — |
| 2003-03-17 | $44.65 | $58.72 | 563,100 | — | — |
| 2003-03-14 | $43.12 | $56.71 | 296,000 | — | — |
| 2003-03-13 | $43.30 | $56.94 | 992,000 | — | — |
| 2003-03-12 | $41.93 | $55.14 | 568,300 | — | — |
| 2003-03-11 | $42.39 | $55.75 | 610,600 | — | — |
| 2003-03-10 | $43.43 | $57.11 | 336,000 | — | — |
| 2003-03-07 | $44.34 | $58.31 | 392,300 | — | — |
| 2003-03-06 | $44.05 | $57.93 | 519,500 | — | — |
| 2003-03-05 | $44.60 | $58.65 | 441,400 | — | — |
| 2003-03-04 | $44.77 | $58.88 | 280,700 | — | — |
| 2003-03-03 | $45.77 | $60.19 | 396,700 | — | — |
| 2003-02-28 | $46.03 | $60.53 | 291,800 | — | — |
| 2003-02-27 | $45.80 | $60.23 | 472,900 | — | — |
| 2003-02-26 | $45.16 | $59.39 | 290,700 | — | — |
| 2003-02-25 | $45.91 | $60.38 | 435,500 | — | — |
| 2003-02-24 | $45.65 | $60.03 | 250,000 | — | — |
| 2003-02-21 | $46.69 | $61.40 | 430,500 | — | — |
| 2003-02-20 | $46.53 | $61.19 | 378,300 | — | — |
| 2003-02-19 | $46.66 | $61.36 | 231,000 | — | — |
| 2003-02-18 | $47.12 | $61.97 | 365,900 | — | — |
| 2003-02-14 | $46.17 | $60.72 | 598,100 | — | — |
| 2003-02-13 | $44.70 | $58.78 | 383,500 | — | — |
| 2003-02-12 | $44.67 | $58.74 | 310,400 | — | — |
| 2003-02-11 | $45.52 | $59.86 | 742,600 | — | — |
| 2003-02-10 | $44.30 | $58.26 | 710,700 | — | — |
| 2003-02-07 | $44.90 | $59.05 | 224,200 | — | — |
| 2003-02-06 | $46.00 | $60.49 | 427,000 | — | — |
| 2003-02-05 | $46.63 | $61.09 | 511,900 | — | — |
| 2003-02-04 | $46.55 | $60.98 | 409,000 | — | — |
| 2003-02-03 | $47.40 | $62.09 | 258,600 | — | — |
| 2003-01-31 | $47.30 | $61.96 | 437,400 | — | — |
| 2003-01-30 | $46.68 | $61.15 | 687,700 | — | — |
| 2003-01-29 | $47.85 | $62.68 | 636,100 | — | — |
| 2003-01-28 | $46.65 | $61.11 | 249,800 | — | — |
| 2003-01-27 | $46.53 | $60.95 | 353,600 | — | — |
| 2003-01-24 | $47.26 | $61.91 | 265,000 | — | — |
| 2003-01-23 | $48.48 | $63.51 | 289,600 | — | — |
| 2003-01-22 | $47.55 | $62.29 | 216,700 | — | — |
| 2003-01-21 | $48.41 | $63.42 | 184,700 | — | — |
| 2003-01-17 | $49.37 | $64.68 | 199,700 | — | — |
| 2003-01-16 | $50.28 | $65.87 | 219,600 | — | — |
| 2003-01-15 | $50.30 | $65.89 | 312,700 | — | — |
| 2003-01-14 | $51.47 | $67.43 | 212,900 | — | — |
| 2003-01-13 | $51.24 | $67.12 | 299,000 | — | — |
| 2003-01-10 | $51.85 | $67.92 | 205,300 | — | — |
| 2003-01-09 | $52.33 | $68.55 | 301,800 | — | — |
| 2003-01-08 | $51.28 | $67.18 | 225,600 | — | — |
| 2003-01-07 | $52.16 | $68.33 | 306,900 | — | — |
| 2003-01-06 | $52.74 | $69.09 | 318,600 | — | — |
| 2003-01-03 | $52.70 | $69.04 | 318,200 | — | — |
| 2003-01-02 | $53.11 | $69.57 | 528,000 | — | — |