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
- 1972-06-05 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 | $44.10 | $491.68 | 98,000 | — | — |
| 2003-12-30 | $44.32 | $494.14 | 107,700 | — | — |
| 2003-12-29 | $44.43 | $495.36 | 116,000 | — | — |
| 2003-12-26 | $43.88 | $489.23 | 27,800 | — | — |
| 2003-12-24 | $43.93 | $489.79 | 33,700 | — | — |
| 2003-12-23 | $44.20 | $492.80 | 99,600 | — | — |
| 2003-12-22 | $44.43 | $495.36 | 115,400 | — | — |
| 2003-12-19 | $44.98 | $501.49 | 165,900 | — | — |
| 2003-12-18 | $44.90 | $500.60 | 172,900 | — | — |
| 2003-12-17 | $44.65 | $497.81 | 135,000 | — | — |
| 2003-12-16 | $44.66 | $497.93 | 116,200 | — | — |
| 2003-12-15 | $45.00 | $501.72 | 136,900 | — | — |
| 2003-12-12 | $44.85 | $500.04 | 166,400 | — | — |
| 2003-12-11 | $44.46 | $495.70 | 167,300 | — | — |
| 2003-12-10 | $44.34 | $490.68 | 319,600 | — | — |
| 2003-12-09 | $43.85 | $485.26 | 194,700 | — | — |
| 2003-12-08 | $43.40 | $480.28 | 468,200 | — | — |
| 2003-12-05 | $43.28 | $478.95 | 94,100 | — | — |
| 2003-12-04 | $44.78 | $495.55 | 135,400 | — | — |
| 2003-12-03 | $44.81 | $495.88 | 137,900 | — | — |
| 2003-12-02 | $44.20 | $489.13 | 136,800 | — | — |
| 2003-12-01 | $44.30 | $490.24 | 159,100 | — | — |
| 2003-11-28 | $44.00 | $486.92 | 32,900 | — | — |
| 2003-11-26 | $43.62 | $482.71 | 65,700 | — | — |
| 2003-11-25 | $43.25 | $478.62 | 96,400 | — | — |
| 2003-11-24 | $42.60 | $471.42 | 99,800 | — | — |
| 2003-11-21 | $42.46 | $469.87 | 76,800 | — | — |
| 2003-11-20 | $42.37 | $468.88 | 94,200 | — | — |
| 2003-11-19 | $42.57 | $471.09 | 117,000 | — | — |
| 2003-11-18 | $42.07 | $465.56 | 59,800 | — | — |
| 2003-11-17 | $42.40 | $469.21 | 144,800 | — | — |
| 2003-11-14 | $42.80 | $473.64 | 67,300 | — | — |
| 2003-11-13 | $42.90 | $474.74 | 80,800 | — | — |
| 2003-11-12 | $43.16 | $477.62 | 89,800 | — | — |
| 2003-11-11 | $42.35 | $468.66 | 50,400 | — | — |
| 2003-11-10 | $42.80 | $473.64 | 117,100 | — | — |
| 2003-11-07 | $43.20 | $478.06 | 123,200 | — | — |
| 2003-11-06 | $43.15 | $477.51 | 175,800 | — | — |
| 2003-11-05 | $42.80 | $473.64 | 146,400 | — | — |
| 2003-11-04 | $43.00 | $475.85 | 148,600 | — | — |
| 2003-11-03 | $43.65 | $483.04 | 162,257 | — | — |
| 2003-10-31 | $42.84 | $474.08 | 172,100 | — | — |
| 2003-10-30 | $42.72 | $472.75 | 107,000 | — | — |
| 2003-10-29 | $42.80 | $473.64 | 136,400 | — | — |
| 2003-10-28 | $42.14 | $466.33 | 142,200 | — | — |
| 2003-10-27 | $41.30 | $457.04 | 121,900 | — | — |
| 2003-10-24 | $41.10 | $454.82 | 94,900 | — | — |
| 2003-10-23 | $41.06 | $454.38 | 207,800 | — | — |
| 2003-10-22 | $39.93 | $441.88 | 123,800 | — | — |
| 2003-10-21 | $40.90 | $452.61 | 142,200 | — | — |
| 2003-10-20 | $39.78 | $440.22 | 102,500 | — | — |
| 2003-10-17 | $38.80 | $429.37 | 66,900 | — | — |
| 2003-10-16 | $39.86 | $441.10 | 277,700 | — | — |
| 2003-10-15 | $38.97 | $431.25 | 77,600 | — | — |
| 2003-10-14 | $39.14 | $433.13 | 52,000 | — | — |
| 2003-10-13 | $39.01 | $431.70 | 44,500 | — | — |
| 2003-10-10 | $39.10 | $432.69 | 63,000 | — | — |
| 2003-10-09 | $39.15 | $433.25 | 57,500 | — | — |
| 2003-10-08 | $39.28 | $434.68 | 74,300 | — | — |
| 2003-10-07 | $39.22 | $434.02 | 35,100 | — | — |
| 2003-10-06 | $39.00 | $431.58 | 62,700 | — | — |
| 2003-10-03 | $38.97 | $431.25 | 92,500 | — | — |
| 2003-10-02 | $37.87 | $419.08 | 104,000 | — | — |
| 2003-10-01 | $37.65 | $416.65 | 110,700 | — | — |
| 2003-09-30 | $36.49 | $403.81 | 85,000 | — | — |
| 2003-09-29 | $37.68 | $416.98 | 87,000 | — | — |
| 2003-09-26 | $36.94 | $408.79 | 98,200 | — | — |
| 2003-09-25 | $37.20 | $411.67 | 114,100 | — | — |
| 2003-09-24 | $37.86 | $418.97 | 74,900 | — | — |
| 2003-09-23 | $38.33 | $424.17 | 63,000 | — | — |
| 2003-09-22 | $37.97 | $420.19 | 162,000 | — | — |
| 2003-09-19 | $39.08 | $432.47 | 143,300 | — | — |
| 2003-09-18 | $38.26 | $423.40 | 119,600 | — | — |
| 2003-09-17 | $38.40 | $421.29 | 44,200 | — | — |
| 2003-09-16 | $39.10 | $428.97 | 81,900 | — | — |
| 2003-09-15 | $37.79 | $414.60 | 86,800 | — | — |
| 2003-09-12 | $38.25 | $419.65 | 82,400 | — | — |
| 2003-09-11 | $38.20 | $419.10 | 62,600 | — | — |
| 2003-09-10 | $38.12 | $418.22 | 143,600 | — | — |
| 2003-09-09 | $38.85 | $426.23 | 89,600 | — | — |
| 2003-09-08 | $39.40 | $432.26 | 78,800 | — | — |
| 2003-09-05 | $39.60 | $434.46 | 61,400 | — | — |
| 2003-09-04 | $39.96 | $438.41 | 269,300 | — | — |
| 2003-09-03 | $39.98 | $438.63 | 119,800 | — | — |
| 2003-09-02 | $40.22 | $441.26 | 233,200 | — | — |
| 2003-08-29 | $39.96 | $438.41 | 96,600 | — | — |
| 2003-08-28 | $39.61 | $434.57 | 43,700 | — | — |
| 2003-08-27 | $39.58 | $434.24 | 80,900 | — | — |
| 2003-08-26 | $39.60 | $434.46 | 184,600 | — | — |
| 2003-08-25 | $39.81 | $436.76 | 66,800 | — | — |
| 2003-08-22 | $39.74 | $435.99 | 76,700 | — | — |
| 2003-08-21 | $39.86 | $437.31 | 167,600 | — | — |
| 2003-08-20 | $39.85 | $437.20 | 135,200 | — | — |
| 2003-08-19 | $40.20 | $441.04 | 172,500 | — | — |
| 2003-08-18 | $39.88 | $437.53 | 355,200 | — | — |
| 2003-08-15 | $38.54 | $422.83 | 259,000 | — | — |
| 2003-08-14 | $36.65 | $402.09 | 79,400 | — | — |
| 2003-08-13 | $37.00 | $405.93 | 72,700 | — | — |
| 2003-08-12 | $37.00 | $405.93 | 77,500 | — | — |
| 2003-08-11 | $36.50 | $400.45 | 102,200 | — | — |
| 2003-08-08 | $36.25 | $397.71 | 48,300 | — | — |
| 2003-08-07 | $35.69 | $391.56 | 178,200 | — | — |
| 2003-08-06 | $36.12 | $396.28 | 139,600 | — | — |
| 2003-08-05 | $36.07 | $395.73 | 206,100 | — | — |
| 2003-08-04 | $36.11 | $396.17 | 179,100 | — | — |
| 2003-08-01 | $34.84 | $382.24 | 103,600 | — | — |
| 2003-07-31 | $34.30 | $376.31 | 116,200 | — | — |
| 2003-07-30 | $34.76 | $381.36 | 118,700 | — | — |
| 2003-07-29 | $34.81 | $381.91 | 100,100 | — | — |
| 2003-07-28 | $35.15 | $385.64 | 89,300 | — | — |
| 2003-07-25 | $35.38 | $388.16 | 135,700 | — | — |
| 2003-07-24 | $35.31 | $387.39 | 96,700 | — | — |
| 2003-07-23 | $35.57 | $390.24 | 47,600 | — | — |
| 2003-07-22 | $35.70 | $391.67 | 56,100 | — | — |
| 2003-07-21 | $34.78 | $381.58 | 52,100 | — | — |
| 2003-07-18 | $35.20 | $386.19 | 50,100 | — | — |
| 2003-07-17 | $34.95 | $383.44 | 55,600 | — | — |
| 2003-07-16 | $35.18 | $385.97 | 102,100 | — | — |
| 2003-07-15 | $36.06 | $395.62 | 74,500 | — | — |
| 2003-07-14 | $35.81 | $392.88 | 57,400 | — | — |
| 2003-07-11 | $35.74 | $392.11 | 53,000 | — | — |
| 2003-07-10 | $34.95 | $383.44 | 94,000 | — | — |
| 2003-07-09 | $35.83 | $393.10 | 66,400 | — | — |
| 2003-07-08 | $36.14 | $396.50 | 84,100 | — | — |
| 2003-07-07 | $35.65 | $391.12 | 68,200 | — | — |
| 2003-07-03 | $34.51 | $378.62 | 52,900 | — | — |
| 2003-07-02 | $34.55 | $379.05 | 89,700 | — | — |
| 2003-07-01 | $34.00 | $373.02 | 111,000 | — | — |
| 2003-06-30 | $33.10 | $363.15 | 127,000 | — | — |
| 2003-06-27 | $34.10 | $374.12 | 48,100 | — | — |
| 2003-06-26 | $34.10 | $374.12 | 77,600 | — | — |
| 2003-06-25 | $34.18 | $374.99 | 57,100 | — | — |
| 2003-06-24 | $33.82 | $371.05 | 47,100 | — | — |
| 2003-06-23 | $33.92 | $372.14 | 61,800 | — | — |
| 2003-06-20 | $34.77 | $381.47 | 107,000 | — | — |
| 2003-06-19 | $35.00 | $383.99 | 86,800 | — | — |
| 2003-06-18 | $35.11 | $385.20 | 49,200 | — | — |
| 2003-06-17 | $34.90 | $382.89 | 101,500 | — | — |
| 2003-06-16 | $35.31 | $387.39 | 78,800 | — | — |
| 2003-06-13 | $34.41 | $377.52 | 60,800 | — | — |
| 2003-06-12 | $34.40 | $377.41 | 55,400 | — | — |
| 2003-06-11 | $34.80 | $378.18 | 45,900 | — | — |
| 2003-06-10 | $34.30 | $372.74 | 80,700 | — | — |
| 2003-06-09 | $34.12 | $370.79 | 47,600 | — | — |
| 2003-06-06 | $35.07 | $381.11 | 78,800 | — | — |
| 2003-06-05 | $35.25 | $383.07 | 87,800 | — | — |
| 2003-06-04 | $35.30 | $383.61 | 64,600 | — | — |
| 2003-06-03 | $34.19 | $371.55 | 79,500 | — | — |
| 2003-06-02 | $34.05 | $370.03 | 86,000 | — | — |
| 2003-05-30 | $33.66 | $365.79 | 73,400 | — | — |
| 2003-05-29 | $33.00 | $358.62 | 156,600 | — | — |
| 2003-05-28 | $32.95 | $358.07 | 95,300 | — | — |
| 2003-05-27 | $32.90 | $357.53 | 84,900 | — | — |
| 2003-05-23 | $31.97 | $347.42 | 81,000 | — | — |
| 2003-05-22 | $32.10 | $348.84 | 68,900 | — | — |
| 2003-05-21 | $32.24 | $350.36 | 107,700 | — | — |
| 2003-05-20 | $31.88 | $346.44 | 111,800 | — | — |
| 2003-05-19 | $31.65 | $343.95 | 161,000 | — | — |
| 2003-05-16 | $31.20 | $339.05 | 150,900 | — | — |
| 2003-05-15 | $31.84 | $346.01 | 104,900 | — | — |
| 2003-05-14 | $32.30 | $351.01 | 103,400 | — | — |
| 2003-05-13 | $31.88 | $346.44 | 81,600 | — | — |
| 2003-05-12 | $32.47 | $352.86 | 83,500 | — | — |
| 2003-05-09 | $32.50 | $353.18 | 64,900 | — | — |
| 2003-05-08 | $32.50 | $353.18 | 84,600 | — | — |
| 2003-05-07 | $32.85 | $356.99 | 140,400 | — | — |
| 2003-05-06 | $32.91 | $357.64 | 137,300 | — | — |
| 2003-05-05 | $32.99 | $358.51 | 118,500 | — | — |
| 2003-05-02 | $32.15 | $349.38 | 123,300 | — | — |
| 2003-05-01 | $32.07 | $348.51 | 90,100 | — | — |
| 2003-04-30 | $32.10 | $348.84 | 81,100 | — | — |
| 2003-04-29 | $31.70 | $344.49 | 99,900 | — | — |
| 2003-04-28 | $31.85 | $346.12 | 130,100 | — | — |
| 2003-04-25 | $31.75 | $345.03 | 156,800 | — | — |
| 2003-04-24 | $32.18 | $349.70 | 126,200 | — | — |
| 2003-04-23 | $32.00 | $347.75 | 194,900 | — | — |
| 2003-04-22 | $32.11 | $348.94 | 223,600 | — | — |
| 2003-04-21 | $31.31 | $340.25 | 131,900 | — | — |
| 2003-04-17 | $31.05 | $337.42 | 74,500 | — | — |
| 2003-04-16 | $30.71 | $333.73 | 147,200 | — | — |
| 2003-04-15 | $30.92 | $336.01 | 133,800 | — | — |
| 2003-04-14 | $30.91 | $335.90 | 129,100 | — | — |
| 2003-04-11 | $30.90 | $335.79 | 117,200 | — | — |
| 2003-04-10 | $30.86 | $335.36 | 71,200 | — | — |
| 2003-04-09 | $30.92 | $336.01 | 146,200 | — | — |
| 2003-04-08 | $31.43 | $341.55 | 111,600 | — | — |
| 2003-04-07 | $31.97 | $347.42 | 143,500 | — | — |
| 2003-04-04 | $31.10 | $337.97 | 121,800 | — | — |
| 2003-04-03 | $31.94 | $347.10 | 179,900 | — | — |
| 2003-04-02 | $31.35 | $340.68 | 143,700 | — | — |
| 2003-04-01 | $31.40 | $341.23 | 112,800 | — | — |
| 2003-03-31 | $31.30 | $340.14 | 101,600 | — | — |
| 2003-03-28 | $31.72 | $344.71 | 46,400 | — | — |
| 2003-03-27 | $31.58 | $343.18 | 44,200 | — | — |
| 2003-03-26 | $31.75 | $345.03 | 83,500 | — | — |
| 2003-03-25 | $32.30 | $351.01 | 72,900 | — | — |
| 2003-03-24 | $32.00 | $347.75 | 94,700 | — | — |
| 2003-03-21 | $33.02 | $358.83 | 119,700 | — | — |
| 2003-03-20 | $32.50 | $353.18 | 85,200 | — | — |
| 2003-03-19 | $31.76 | $345.14 | 122,400 | — | — |
| 2003-03-18 | $32.17 | $349.60 | 185,000 | — | — |
| 2003-03-17 | $30.51 | $331.56 | 318,200 | — | — |
| 2003-03-14 | $30.05 | $326.56 | 160,000 | — | — |
| 2003-03-13 | $29.27 | $318.08 | 134,800 | — | — |
| 2003-03-12 | $28.45 | $305.58 | 156,000 | — | — |
| 2003-03-11 | $30.64 | $329.11 | 88,300 | — | — |
| 2003-03-10 | $30.52 | $327.82 | 98,900 | — | — |
| 2003-03-07 | $30.71 | $329.86 | 74,900 | — | — |
| 2003-03-06 | $30.61 | $328.78 | 74,300 | — | — |
| 2003-03-05 | $31.03 | $333.30 | 88,500 | — | — |
| 2003-03-04 | $30.75 | $330.29 | 136,100 | — | — |
| 2003-03-03 | $31.06 | $333.62 | 75,400 | — | — |
| 2003-02-28 | $30.76 | $330.40 | 77,100 | — | — |
| 2003-02-27 | $31.08 | $333.83 | 129,700 | — | — |
| 2003-02-26 | $30.05 | $322.77 | 66,800 | — | — |
| 2003-02-25 | $30.18 | $324.17 | 77,000 | — | — |
| 2003-02-24 | $29.82 | $320.30 | 58,000 | — | — |
| 2003-02-21 | $30.95 | $332.44 | 73,500 | — | — |
| 2003-02-20 | $29.90 | $321.16 | 155,000 | — | — |
| 2003-02-19 | $31.00 | $332.97 | 63,000 | — | — |
| 2003-02-18 | $30.94 | $332.33 | 76,100 | — | — |
| 2003-02-14 | $30.15 | $323.84 | 103,500 | — | — |
| 2003-02-13 | $29.86 | $320.73 | 66,600 | — | — |
| 2003-02-12 | $30.05 | $322.77 | 49,600 | — | — |
| 2003-02-11 | $30.05 | $322.77 | 114,700 | — | — |
| 2003-02-10 | $30.27 | $325.13 | 190,300 | — | — |
| 2003-02-07 | $30.34 | $325.88 | 84,500 | — | — |
| 2003-02-06 | $30.82 | $331.04 | 190,100 | — | — |
| 2003-02-05 | $31.80 | $341.57 | 96,400 | — | — |
| 2003-02-04 | $31.78 | $341.35 | 141,600 | — | — |
| 2003-02-03 | $32.22 | $346.08 | 134,900 | — | — |
| 2003-01-31 | $31.55 | $338.88 | 109,900 | — | — |
| 2003-01-30 | $31.17 | $334.80 | 127,300 | — | — |
| 2003-01-29 | $31.20 | $335.12 | 128,000 | — | — |
| 2003-01-28 | $30.80 | $330.83 | 240,300 | — | — |
| 2003-01-27 | $31.05 | $333.51 | 190,800 | — | — |
| 2003-01-24 | $31.14 | $334.48 | 180,000 | — | — |
| 2003-01-23 | $32.08 | $344.57 | 134,900 | — | — |
| 2003-01-22 | $32.25 | $346.40 | 164,500 | — | — |
| 2003-01-21 | $32.90 | $353.38 | 82,900 | — | — |
| 2003-01-17 | $33.58 | $360.69 | 104,400 | — | — |
| 2003-01-16 | $34.15 | $366.81 | 100,700 | — | — |
| 2003-01-15 | $34.38 | $369.28 | 70,000 | — | — |
| 2003-01-14 | $34.56 | $371.21 | 91,200 | — | — |
| 2003-01-13 | $34.52 | $370.78 | 170,400 | — | — |
| 2003-01-10 | $35.05 | $376.48 | 139,700 | — | — |
| 2003-01-09 | $34.75 | $373.25 | 84,900 | — | — |
| 2003-01-08 | $34.73 | $373.04 | 140,400 | — | — |
| 2003-01-07 | $34.78 | $373.58 | 155,500 | — | — |
| 2003-01-06 | $35.24 | $378.52 | 155,200 | — | — |
| 2003-01-03 | $35.29 | $379.05 | 146,500 | — | — |
| 2003-01-02 | $35.40 | $380.23 | 171,700 | — | — |