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
- 2001-03-19 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 | $67.48 | $67.48 | 20,840 | — | — |
| 2003-12-30 | $69.52 | $69.52 | 42,854 | — | — |
| 2003-12-29 | $75.59 | $75.59 | 37,948 | — | — |
| 2003-12-26 | $66.72 | $66.72 | 5,078 | — | — |
| 2003-12-24 | $64.67 | $64.67 | 2,229 | — | — |
| 2003-12-23 | $64.06 | $64.06 | 10,328 | — | — |
| 2003-12-22 | $63.68 | $63.68 | 4,880 | — | — |
| 2003-12-19 | $62.17 | $62.17 | 11,053 | — | — |
| 2003-12-18 | $61.49 | $61.49 | 16,171 | — | — |
| 2003-12-17 | $61.33 | $61.33 | 8,020 | — | — |
| 2003-12-16 | $58.68 | $58.68 | 6,793 | — | — |
| 2003-12-15 | $60.12 | $60.12 | 12,728 | — | — |
| 2003-12-12 | $59.59 | $59.59 | 6,094 | — | — |
| 2003-12-11 | $59.89 | $59.89 | 8,297 | — | — |
| 2003-12-10 | $59.51 | $59.51 | 7,611 | — | — |
| 2003-12-09 | $59.89 | $59.89 | 4,340 | — | — |
| 2003-12-08 | $60.65 | $60.65 | 3,139 | — | — |
| 2003-12-05 | $59.59 | $59.59 | 3,535 | — | — |
| 2003-12-04 | $59.36 | $59.36 | 30,429 | — | — |
| 2003-12-03 | $64.06 | $64.06 | 18,954 | — | — |
| 2003-12-02 | $58.15 | $58.15 | 3,007 | — | — |
| 2003-12-01 | $59.21 | $59.21 | 22,120 | — | — |
| 2003-11-28 | $54.59 | $54.59 | 3,482 | — | — |
| 2003-11-26 | $55.72 | $55.72 | 8,481 | — | — |
| 2003-11-25 | $55.19 | $55.19 | 7,901 | — | — |
| 2003-11-24 | $53.37 | $53.37 | 14,535 | — | — |
| 2003-11-21 | $53.68 | $53.68 | 34,795 | — | — |
| 2003-11-20 | $59.97 | $59.97 | 7,980 | — | — |
| 2003-11-19 | $59.59 | $59.59 | 12,280 | — | — |
| 2003-11-18 | $60.12 | $60.12 | 7,136 | — | — |
| 2003-11-17 | $60.58 | $60.58 | 12,900 | — | — |
| 2003-11-14 | $58.76 | $58.76 | 30,561 | — | — |
| 2003-11-13 | $55.72 | $55.72 | 4,669 | — | — |
| 2003-11-12 | $52.08 | $52.08 | 9,761 | — | — |
| 2003-11-11 | $52.69 | $52.69 | 12,992 | — | — |
| 2003-11-10 | $55.12 | $55.12 | 5,553 | — | — |
| 2003-11-07 | $56.86 | $56.86 | 7,888 | — | — |
| 2003-11-06 | $55.34 | $55.34 | 11,779 | — | — |
| 2003-11-05 | $54.81 | $54.81 | 17,305 | — | — |
| 2003-11-04 | $55.34 | $55.34 | 33,015 | — | — |
| 2003-11-03 | $56.10 | $56.10 | 11,647 | — | — |
| 2003-10-31 | $56.63 | $56.63 | 5,368 | — | — |
| 2003-10-30 | $57.09 | $57.09 | 49,951 | — | — |
| 2003-10-29 | $58.00 | $58.00 | 66,570 | — | — |
| 2003-10-28 | $59.14 | $59.14 | 31,273 | — | — |
| 2003-10-27 | $52.69 | $52.69 | 29,440 | — | — |
| 2003-10-24 | $58.45 | $58.45 | 6,766 | — | — |
| 2003-10-23 | $58.23 | $58.23 | 5,408 | — | — |
| 2003-10-22 | $59.89 | $59.89 | 5,289 | — | — |
| 2003-10-21 | $60.42 | $60.42 | 4,036 | — | — |
| 2003-10-20 | $59.97 | $59.97 | 4,656 | — | — |
| 2003-10-17 | $59.89 | $59.89 | 5,461 | — | — |
| 2003-10-16 | $62.55 | $62.55 | 15,854 | — | — |
| 2003-10-15 | $61.33 | $61.33 | 6,846 | — | — |
| 2003-10-14 | $59.59 | $59.59 | 15,103 | — | — |
| 2003-10-13 | $61.03 | $61.03 | 20,445 | — | — |
| 2003-10-10 | $63.68 | $63.68 | 11,990 | — | — |
| 2003-10-09 | $64.44 | $64.44 | 18,690 | — | — |
| 2003-10-08 | $63.68 | $63.68 | 45,229 | — | — |
| 2003-10-07 | $62.09 | $62.09 | 41,351 | — | — |
| 2003-10-06 | $62.55 | $62.55 | 32,342 | — | — |
| 2003-10-03 | $58.00 | $58.00 | 13,441 | — | — |
| 2003-10-02 | $56.86 | $56.86 | 25,404 | — | — |
| 2003-10-01 | $56.86 | $56.86 | 8,283 | — | — |
| 2003-09-30 | $56.25 | $56.25 | 17,450 | — | — |
| 2003-09-29 | $55.80 | $55.80 | 14,641 | — | — |
| 2003-09-26 | $56.86 | $56.86 | 48,051 | — | — |
| 2003-09-25 | $61.64 | $61.64 | 252,285 | — | — |
| 2003-09-24 | $52.69 | $52.69 | 73,930 | — | — |
| 2003-09-23 | $53.07 | $53.07 | 24,758 | — | — |
| 2003-09-22 | $52.24 | $52.24 | 31,762 | — | — |
| 2003-09-19 | $50.42 | $50.42 | 12,939 | — | — |
| 2003-09-18 | $50.34 | $50.34 | 18,413 | — | — |
| 2003-09-17 | $50.64 | $50.64 | 51,889 | — | — |
| 2003-09-16 | $48.14 | $48.14 | 35,310 | — | — |
| 2003-09-15 | $45.49 | $45.49 | 35,310 | — | — |
| 2003-09-12 | $45.34 | $45.34 | 2,361 | — | — |
| 2003-09-11 | $45.41 | $45.41 | 12,557 | — | — |
| 2003-09-10 | $44.81 | $44.81 | 9,444 | — | — |
| 2003-09-09 | $45.87 | $45.87 | 5,012 | — | — |
| 2003-09-08 | $45.87 | $45.87 | 9,668 | — | — |
| 2003-09-05 | $46.55 | $46.55 | 18,426 | — | — |
| 2003-09-04 | $46.85 | $46.85 | 47,167 | — | — |
| 2003-09-03 | $45.49 | $45.49 | 87,252 | — | — |
| 2003-09-02 | $40.94 | $40.94 | 4,076 | — | — |
| 2003-08-29 | $40.56 | $40.56 | 3,654 | — | — |
| 2003-08-28 | $39.80 | $39.80 | 15,934 | — | — |
| 2003-08-27 | $39.73 | $39.73 | 8,560 | — | — |
| 2003-08-26 | $39.04 | $39.04 | 5,105 | — | — |
| 2003-08-25 | $39.04 | $39.04 | 10,394 | — | — |
| 2003-08-22 | $39.65 | $39.65 | 7,637 | — | — |
| 2003-08-21 | $38.29 | $38.29 | 9,642 | — | — |
| 2003-08-20 | $39.65 | $39.65 | 5,170 | — | — |
| 2003-08-19 | $38.06 | $38.06 | 3,720 | — | — |
| 2003-08-18 | $38.67 | $38.67 | 10,433 | — | — |
| 2003-08-15 | $38.74 | $38.74 | 5,170 | — | — |
| 2003-08-14 | $38.36 | $38.36 | 5,500 | — | — |
| 2003-08-13 | $39.20 | $39.20 | 10,684 | — | — |
| 2003-08-12 | $39.27 | $39.27 | 29,598 | — | — |
| 2003-08-11 | $35.33 | $35.33 | 844 | — | — |
| 2003-08-08 | $34.65 | $34.65 | 14,588 | — | — |
| 2003-08-07 | $34.12 | $34.12 | 11,502 | — | — |
| 2003-08-06 | $34.12 | $34.12 | 17,477 | — | — |
| 2003-08-05 | $34.50 | $34.50 | 26,037 | — | — |
| 2003-08-04 | $34.04 | $34.04 | 2,229 | — | — |
| 2003-08-01 | $33.81 | $33.81 | 4,168 | — | — |
| 2003-07-31 | $34.04 | $34.04 | 10,737 | — | — |
| 2003-07-30 | $33.97 | $33.97 | 17,213 | — | — |
| 2003-07-29 | $34.50 | $34.50 | 59,592 | — | — |
| 2003-07-28 | $34.12 | $34.12 | 13,678 | — | — |
| 2003-07-25 | $34.87 | $34.87 | 5,105 | — | — |
| 2003-07-24 | $32.60 | $32.60 | 3,970 | — | — |
| 2003-07-23 | $33.66 | $33.66 | 4,274 | — | — |
| 2003-07-22 | $31.46 | $31.46 | 2,823 | — | — |
| 2003-07-21 | $31.54 | $31.54 | 2,744 | — | — |
| 2003-07-18 | $31.31 | $31.31 | 4,340 | — | — |
| 2003-07-17 | $31.16 | $31.16 | 3,680 | — | — |
| 2003-07-16 | $31.46 | $31.46 | 1,899 | — | — |
| 2003-07-15 | $31.46 | $31.46 | 5,513 | — | — |
| 2003-07-14 | $32.22 | $32.22 | 9,813 | — | — |
| 2003-07-11 | $34.80 | $34.80 | 4,300 | — | — |
| 2003-07-10 | $34.50 | $34.50 | 3,522 | — | — |
| 2003-07-09 | $34.34 | $34.34 | 15,195 | — | — |
| 2003-07-08 | $33.89 | $33.89 | 23,557 | — | — |
| 2003-07-07 | $34.42 | $34.42 | 23,478 | — | — |
| 2003-07-03 | $31.39 | $31.39 | 6,371 | — | — |
| 2003-07-02 | $30.02 | $30.02 | 4,564 | — | — |
| 2003-07-01 | $29.72 | $29.72 | 7,004 | — | — |
| 2003-06-30 | $28.81 | $28.81 | 82,161 | — | — |
| 2003-06-27 | $28.81 | $28.81 | 7,057 | — | — |
| 2003-06-26 | $28.96 | $28.96 | 8,125 | — | — |
| 2003-06-25 | $29.72 | $29.72 | 10,196 | — | — |
| 2003-06-24 | $29.64 | $29.64 | 8,587 | — | — |
| 2003-06-23 | $28.89 | $28.89 | 27,923 | — | — |
| 2003-06-20 | $28.81 | $28.81 | 10,301 | — | — |
| 2003-06-19 | $28.89 | $28.89 | 8,534 | — | — |
| 2003-06-18 | $28.96 | $28.96 | 7,162 | — | — |
| 2003-06-17 | $30.25 | $30.25 | 10,156 | — | — |
| 2003-06-16 | $31.69 | $31.69 | 27,475 | — | — |
| 2003-06-13 | $26.16 | $26.16 | 24,876 | — | — |
| 2003-06-12 | $29.64 | $29.64 | 19,284 | — | — |
| 2003-06-11 | $30.33 | $30.33 | 13,427 | — | — |
| 2003-06-10 | $31.16 | $31.16 | 8,455 | — | — |
| 2003-06-09 | $31.08 | $31.08 | 10,301 | — | — |
| 2003-06-06 | $33.13 | $33.13 | 27,409 | — | — |
| 2003-06-05 | $32.83 | $32.83 | 38,858 | — | — |
| 2003-06-04 | $29.72 | $29.72 | 32,909 | — | — |
| 2003-06-03 | $27.98 | $27.98 | 13,559 | — | — |
| 2003-06-02 | $28.13 | $28.13 | 18,875 | — | — |
| 2003-05-30 | $28.20 | $28.20 | 13,823 | — | — |
| 2003-05-29 | $30.17 | $30.17 | 12,465 | — | — |
| 2003-05-28 | $28.89 | $28.89 | 8,508 | — | — |
| 2003-05-27 | $27.75 | $27.75 | 12,742 | — | — |
| 2003-05-23 | $26.54 | $26.54 | 8,006 | — | — |
| 2003-05-22 | $26.16 | $26.16 | 2,638 | — | — |
| 2003-05-21 | $25.25 | $25.25 | 9,721 | — | — |
| 2003-05-20 | $25.09 | $25.09 | 6,582 | — | — |
| 2003-05-19 | $25.02 | $25.02 | 18,189 | — | — |
| 2003-05-16 | $28.35 | $28.35 | 11,053 | — | — |
| 2003-05-15 | $29.11 | $29.11 | 2,770 | — | — |
| 2003-05-14 | $28.05 | $28.05 | 4,590 | — | — |
| 2003-05-13 | $29.19 | $29.19 | 3,891 | — | — |
| 2003-05-12 | $28.35 | $28.35 | 3,997 | — | — |
| 2003-05-09 | $28.43 | $28.43 | 1,213 | — | — |
| 2003-05-08 | $26.46 | $26.46 | 3,416 | — | — |
| 2003-05-07 | $27.37 | $27.37 | 2,559 | — | — |
| 2003-05-06 | $27.52 | $27.52 | 13,784 | — | — |
| 2003-05-05 | $26.54 | $26.54 | 3,482 | — | — |
| 2003-05-02 | $26.54 | $26.54 | 3,271 | — | — |
| 2003-05-01 | $26.54 | $26.54 | 5,012 | — | — |
| 2003-04-30 | $25.70 | $25.70 | 4,603 | — | — |
| 2003-04-29 | $24.94 | $24.94 | 11,673 | — | — |
| 2003-04-28 | $24.64 | $24.64 | 1,490 | — | — |
| 2003-04-25 | $23.58 | $23.58 | 23,452 | — | — |
| 2003-04-24 | $23.96 | $23.96 | 4,933 | — | — |
| 2003-04-23 | $24.41 | $24.41 | 9,853 | — | — |
| 2003-04-22 | $25.70 | $25.70 | 1,847 | — | — |
| 2003-04-21 | $23.58 | $23.58 | 2,229 | — | — |
| 2003-04-17 | $24.26 | $24.26 | 19,851 | — | — |
| 2003-04-16 | $23.12 | $23.12 | 1,477 | — | — |
| 2003-04-15 | $23.73 | $23.73 | 2,124 | — | — |
| 2003-04-14 | $23.96 | $23.96 | 1,134 | — | — |
| 2003-04-11 | $23.50 | $23.50 | 20,867 | — | — |
| 2003-04-10 | $22.74 | $22.74 | 20,550 | — | — |
| 2003-04-09 | $24.11 | $24.11 | 3,574 | — | — |
| 2003-04-08 | $23.96 | $23.96 | 4,353 | — | — |
| 2003-04-07 | $25.85 | $25.85 | 3,957 | — | — |
| 2003-04-04 | $24.94 | $24.94 | 7,123 | — | — |
| 2003-04-03 | $28.05 | $28.05 | 1,992 | — | — |
| 2003-04-02 | $28.51 | $28.51 | 4,485 | — | — |
| 2003-04-01 | $27.98 | $27.98 | 3,205 | — | — |
| 2003-03-31 | $28.43 | $28.43 | 3,416 | — | — |
| 2003-03-28 | $29.49 | $29.49 | 2,625 | — | — |
| 2003-03-27 | $27.75 | $27.75 | 2,242 | — | — |
| 2003-03-26 | $28.20 | $28.20 | 2,401 | — | — |
| 2003-03-25 | $29.19 | $29.19 | 4,194 | — | — |
| 2003-03-24 | $28.58 | $28.58 | 6,819 | — | — |
| 2003-03-21 | $29.72 | $29.72 | 6,542 | — | — |
| 2003-03-20 | $28.05 | $28.05 | 2,361 | — | — |
| 2003-03-19 | $28.20 | $28.20 | 1,016 | — | — |
| 2003-03-18 | $27.45 | $27.45 | 4,907 | — | — |
| 2003-03-17 | $28.43 | $28.43 | 4,221 | — | — |
| 2003-03-14 | $26.91 | $26.91 | 2,190 | — | — |
| 2003-03-13 | $26.38 | $26.38 | 4,590 | — | — |
| 2003-03-12 | $25.17 | $25.17 | 2,981 | — | — |
| 2003-03-11 | $24.11 | $24.11 | 5,263 | — | — |
| 2003-03-10 | $23.88 | $23.88 | 1,253 | — | — |
| 2003-03-07 | $23.73 | $23.73 | 4,643 | — | — |
| 2003-03-06 | $25.47 | $25.47 | 13,058 | — | — |
| 2003-03-05 | $23.88 | $23.88 | 2,387 | — | — |
| 2003-03-04 | $24.56 | $24.56 | 5,395 | — | — |
| 2003-03-03 | $25.02 | $25.02 | 1,675 | — | — |
| 2003-02-28 | $26.54 | $26.54 | 3,640 | — | — |
| 2003-02-27 | $25.63 | $25.63 | 3,429 | — | — |
| 2003-02-26 | $23.43 | $23.43 | 3,403 | — | — |
| 2003-02-25 | $23.58 | $23.58 | 3,060 | — | — |
| 2003-02-24 | $22.82 | $22.82 | 4,564 | — | — |
| 2003-02-21 | $23.50 | $23.50 | 1,688 | — | — |
| 2003-02-20 | $23.05 | $23.05 | 897 | — | — |
| 2003-02-19 | $22.67 | $22.67 | 857 | — | — |
| 2003-02-18 | $22.82 | $22.82 | 2,598 | — | — |
| 2003-02-14 | $23.50 | $23.50 | 17,134 | — | — |
| 2003-02-13 | $23.50 | $23.50 | 1,688 | — | — |
| 2003-02-12 | $23.73 | $23.73 | 3,720 | — | — |
| 2003-02-11 | $24.34 | $24.34 | 4,801 | — | — |
| 2003-02-10 | $24.03 | $24.03 | 47,972 | — | — |
| 2003-02-07 | $23.50 | $23.50 | 4,617 | — | — |
| 2003-02-06 | $23.58 | $23.58 | 3,786 | — | — |
| 2003-02-05 | $23.73 | $23.73 | 4,115 | — | — |
| 2003-02-04 | $23.50 | $23.50 | 7,571 | — | — |
| 2003-02-03 | $23.35 | $23.35 | 13,533 | — | — |
| 2003-01-31 | $22.82 | $22.82 | 8,692 | — | — |
| 2003-01-30 | $21.61 | $21.61 | 5,922 | — | — |
| 2003-01-29 | $21.23 | $21.23 | 1,596 | — | — |
| 2003-01-28 | $21.15 | $21.15 | 3,139 | — | — |
| 2003-01-27 | $21.00 | $21.00 | 3,812 | — | — |
| 2003-01-24 | $21.23 | $21.23 | 2,889 | — | — |
| 2003-01-23 | $22.59 | $22.59 | 1,965 | — | — |
| 2003-01-22 | $22.52 | $22.52 | 1,332 | — | — |
| 2003-01-21 | $22.44 | $22.44 | 1,781 | — | — |
| 2003-01-17 | $22.21 | $22.21 | 6,397 | — | — |
| 2003-01-16 | $23.12 | $23.12 | 3,258 | — | — |
| 2003-01-15 | $23.50 | $23.50 | 2,150 | — | — |
| 2003-01-14 | $24.03 | $24.03 | 12,412 | — | — |
| 2003-01-13 | $23.58 | $23.58 | 108,224 | — | — |
| 2003-01-10 | $23.96 | $23.96 | 5,645 | — | — |
| 2003-01-09 | $23.88 | $23.88 | 6,608 | — | — |
| 2003-01-08 | $23.58 | $23.58 | 10,723 | — | — |
| 2003-01-07 | $23.81 | $23.81 | 6,714 | — | — |
| 2003-01-06 | $24.49 | $24.49 | 3,983 | — | — |
| 2003-01-03 | $24.26 | $24.26 | 7,861 | — | — |
| 2003-01-02 | $24.64 | $24.64 | 5,447 | — | — |