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
- 1999-11-19 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 | $63.28 | $63.28 | 5,125 | — | — |
| 2003-12-30 | $61.36 | $61.36 | 2,450 | — | — |
| 2003-12-29 | $62.16 | $62.16 | 2,938 | — | — |
| 2003-12-26 | $62.00 | $62.00 | 2,575 | — | — |
| 2003-12-24 | $62.40 | $62.40 | 963 | — | — |
| 2003-12-23 | $63.60 | $63.60 | 1,500 | — | — |
| 2003-12-22 | $64.40 | $64.40 | 4,675 | — | — |
| 2003-12-19 | $62.56 | $62.56 | 2,188 | — | — |
| 2003-12-18 | $62.00 | $62.00 | 4,088 | — | — |
| 2003-12-17 | $60.80 | $60.80 | 2,763 | — | — |
| 2003-12-16 | $60.00 | $60.00 | 2,225 | — | — |
| 2003-12-15 | $59.36 | $59.36 | 1,713 | — | — |
| 2003-12-12 | $60.96 | $60.96 | 3,938 | — | — |
| 2003-12-11 | $59.36 | $59.36 | 4,900 | — | — |
| 2003-12-10 | $56.40 | $56.40 | 1,613 | — | — |
| 2003-12-09 | $56.00 | $56.00 | 3,063 | — | — |
| 2003-12-08 | $57.52 | $57.52 | 2,350 | — | — |
| 2003-12-05 | $57.60 | $57.60 | 1,675 | — | — |
| 2003-12-04 | $55.04 | $55.04 | 1,063 | — | — |
| 2003-12-03 | $55.12 | $55.12 | 2,988 | — | — |
| 2003-12-02 | $51.20 | $51.20 | 1,263 | — | — |
| 2003-12-01 | $53.52 | $53.52 | 4,650 | — | — |
| 2003-11-28 | $53.60 | $53.60 | 850 | — | — |
| 2003-11-26 | $53.20 | $53.20 | 4,525 | — | — |
| 2003-11-25 | $53.84 | $53.84 | 1,113 | — | — |
| 2003-11-24 | $53.36 | $53.36 | 4,038 | — | — |
| 2003-11-21 | $54.56 | $54.56 | 3,825 | — | — |
| 2003-11-20 | $55.12 | $55.12 | 475 | — | — |
| 2003-11-19 | $55.76 | $55.76 | 3,363 | — | — |
| 2003-11-18 | $55.20 | $55.20 | 1,625 | — | — |
| 2003-11-17 | $55.52 | $55.52 | 1,100 | — | — |
| 2003-11-14 | $57.20 | $57.20 | 8,100 | — | — |
| 2003-11-13 | $54.64 | $54.64 | 3,375 | — | — |
| 2003-11-12 | $51.60 | $51.60 | 6,088 | — | — |
| 2003-11-11 | $53.36 | $53.36 | 7,413 | — | — |
| 2003-11-10 | $56.00 | $56.00 | 5,488 | — | — |
| 2003-11-07 | $57.52 | $57.52 | 5,225 | — | — |
| 2003-11-06 | $58.88 | $58.88 | 1,388 | — | — |
| 2003-11-05 | $59.52 | $59.52 | 2,288 | — | — |
| 2003-11-04 | $59.04 | $59.04 | 3,613 | — | — |
| 2003-11-03 | $58.16 | $58.16 | 4,225 | — | — |
| 2003-10-31 | $58.64 | $58.64 | 2,050 | — | — |
| 2003-10-30 | $59.12 | $59.12 | 2,638 | — | — |
| 2003-10-29 | $58.80 | $58.80 | 2,338 | — | — |
| 2003-10-28 | $57.60 | $57.60 | 1,363 | — | — |
| 2003-10-27 | $56.72 | $56.72 | 2,113 | — | — |
| 2003-10-24 | $56.96 | $56.96 | 1,813 | — | — |
| 2003-10-23 | $58.32 | $58.32 | 2,450 | — | — |
| 2003-10-22 | $58.80 | $58.80 | 1,650 | — | — |
| 2003-10-21 | $58.32 | $58.32 | 10,250 | — | — |
| 2003-10-20 | $56.00 | $56.00 | 3,425 | — | — |
| 2003-10-17 | $58.00 | $58.00 | 1,175 | — | — |
| 2003-10-16 | $58.00 | $58.00 | 2,100 | — | — |
| 2003-10-15 | $58.80 | $58.80 | 2,713 | — | — |
| 2003-10-14 | $60.00 | $60.00 | 6,300 | — | — |
| 2003-10-13 | $57.60 | $57.60 | 34,475 | — | — |
| 2003-10-10 | $62.40 | $62.40 | 2,138 | — | — |
| 2003-10-09 | $65.20 | $65.20 | 2,825 | — | — |
| 2003-10-08 | $65.60 | $65.60 | 18,475 | — | — |
| 2003-10-07 | $67.20 | $67.20 | 9,813 | — | — |
| 2003-10-06 | $68.40 | $68.40 | 1,463 | — | — |
| 2003-10-03 | $66.00 | $66.00 | 52,788 | — | — |
| 2003-10-02 | $69.84 | $69.84 | 5,513 | — | — |
| 2003-10-01 | $72.00 | $72.00 | 1,775 | — | — |
| 2003-09-30 | $70.80 | $70.80 | 2,713 | — | — |
| 2003-09-29 | $71.20 | $71.20 | 3,325 | — | — |
| 2003-09-26 | $71.20 | $71.20 | 3,700 | — | — |
| 2003-09-25 | $72.48 | $72.48 | 5,050 | — | — |
| 2003-09-24 | $75.12 | $75.12 | 4,038 | — | — |
| 2003-09-23 | $79.12 | $79.12 | 3,863 | — | — |
| 2003-09-22 | $80.00 | $80.00 | 463 | — | — |
| 2003-09-19 | $81.60 | $81.60 | 2,688 | — | — |
| 2003-09-18 | $79.52 | $79.52 | 3,463 | — | — |
| 2003-09-17 | $77.52 | $77.52 | 3,975 | — | — |
| 2003-09-16 | $74.32 | $74.32 | 2,750 | — | — |
| 2003-09-15 | $75.76 | $75.76 | 1,738 | — | — |
| 2003-09-12 | $77.20 | $77.20 | 775 | — | — |
| 2003-09-11 | $77.84 | $77.84 | 7,425 | — | — |
| 2003-09-10 | $77.52 | $77.52 | 7,863 | — | — |
| 2003-09-09 | $78.40 | $78.40 | 1,625 | — | — |
| 2003-09-08 | $79.20 | $79.20 | 2,638 | — | — |
| 2003-09-05 | $78.32 | $78.32 | 2,775 | — | — |
| 2003-09-04 | $75.60 | $75.60 | 7,638 | — | — |
| 2003-09-03 | $78.00 | $78.00 | 8,013 | — | — |
| 2003-09-02 | $82.40 | $82.40 | 3,338 | — | — |
| 2003-08-29 | $86.00 | $86.00 | 1,913 | — | — |
| 2003-08-28 | $84.56 | $84.56 | 2,250 | — | — |
| 2003-08-27 | $84.96 | $84.96 | 9,238 | — | — |
| 2003-08-26 | $87.12 | $87.12 | 3,275 | — | — |
| 2003-08-25 | $85.92 | $85.92 | 3,388 | — | — |
| 2003-08-22 | $83.68 | $83.68 | 6,575 | — | — |
| 2003-08-21 | $84.00 | $84.00 | 20,025 | — | — |
| 2003-08-20 | $80.88 | $80.88 | 7,725 | — | — |
| 2003-08-19 | $79.12 | $79.12 | 5,388 | — | — |
| 2003-08-18 | $76.00 | $76.00 | 4,375 | — | — |
| 2003-08-15 | $79.28 | $79.28 | 225 | — | — |
| 2003-08-14 | $79.36 | $79.36 | 3,825 | — | — |
| 2003-08-13 | $77.60 | $77.60 | 3,100 | — | — |
| 2003-08-12 | $76.00 | $76.00 | 7,050 | — | — |
| 2003-08-11 | $76.00 | $76.00 | 3,163 | — | — |
| 2003-08-08 | $78.80 | $78.80 | 3,150 | — | — |
| 2003-08-07 | $77.60 | $77.60 | 7,900 | — | — |
| 2003-08-06 | $84.00 | $84.00 | 1,488 | — | — |
| 2003-08-05 | $86.40 | $86.40 | 5,075 | — | — |
| 2003-08-04 | $88.40 | $88.40 | 3,600 | — | — |
| 2003-08-01 | $88.00 | $88.00 | 4,900 | — | — |
| 2003-07-31 | $84.24 | $84.24 | 6,338 | — | — |
| 2003-07-30 | $88.40 | $88.40 | 4,313 | — | — |
| 2003-07-29 | $89.20 | $89.20 | 10,013 | — | — |
| 2003-07-28 | $90.08 | $90.08 | 17,825 | — | — |
| 2003-07-25 | $84.48 | $84.48 | 8,825 | — | — |
| 2003-07-24 | $78.80 | $78.80 | 9,325 | — | — |
| 2003-07-23 | $74.40 | $74.40 | 2,963 | — | — |
| 2003-07-22 | $72.72 | $72.72 | 2,125 | — | — |
| 2003-07-21 | $72.00 | $72.00 | 8,463 | — | — |
| 2003-07-18 | $68.80 | $68.80 | 4,100 | — | — |
| 2003-07-17 | $72.00 | $72.00 | 3,800 | — | — |
| 2003-07-16 | $73.60 | $73.60 | 6,338 | — | — |
| 2003-07-15 | $72.00 | $72.00 | 3,413 | — | — |
| 2003-07-14 | $69.52 | $69.52 | 6,113 | — | — |
| 2003-07-11 | $69.12 | $69.12 | 18,663 | — | — |
| 2003-07-10 | $65.76 | $65.76 | 10,188 | — | — |
| 2003-07-09 | $64.72 | $64.72 | 12,588 | — | — |
| 2003-07-08 | $59.92 | $59.92 | 15,100 | — | — |
| 2003-07-07 | $57.68 | $57.68 | 6,100 | — | — |
| 2003-07-03 | $57.44 | $57.44 | 1,225 | — | — |
| 2003-07-02 | $56.08 | $56.08 | 26,300 | — | — |
| 2003-07-01 | $54.80 | $54.80 | 4,288 | — | — |
| 2003-06-30 | $56.80 | $56.80 | 3,900 | — | — |
| 2003-06-27 | $56.56 | $56.56 | 3,988 | — | — |
| 2003-06-26 | $58.00 | $58.00 | 1,138 | — | — |
| 2003-06-25 | $57.92 | $57.92 | 15,513 | — | — |
| 2003-06-24 | $61.84 | $61.84 | 4,388 | — | — |
| 2003-06-23 | $64.00 | $64.00 | 4,338 | — | — |
| 2003-06-20 | $65.20 | $65.20 | 5,050 | — | — |
| 2003-06-19 | $66.80 | $66.80 | 10,063 | — | — |
| 2003-06-18 | $67.76 | $67.76 | 12,375 | — | — |
| 2003-06-17 | $64.80 | $64.80 | 6,350 | — | — |
| 2003-06-16 | $64.24 | $64.24 | 2,650 | — | — |
| 2003-06-13 | $64.64 | $64.64 | 3,675 | — | — |
| 2003-06-12 | $64.00 | $64.00 | 6,775 | — | — |
| 2003-06-11 | $63.44 | $63.44 | 20,350 | — | — |
| 2003-06-10 | $60.00 | $60.00 | 1,150 | — | — |
| 2003-06-09 | $59.92 | $59.92 | 1,425 | — | — |
| 2003-06-06 | $59.52 | $59.52 | 2,913 | — | — |
| 2003-06-05 | $57.12 | $57.12 | 788 | — | — |
| 2003-06-04 | $57.60 | $57.60 | 775 | — | — |
| 2003-06-03 | $57.76 | $57.76 | 2,900 | — | — |
| 2003-06-02 | $57.20 | $57.20 | 3,250 | — | — |
| 2003-05-30 | $58.08 | $58.08 | 2,563 | — | — |
| 2003-05-29 | $57.28 | $57.28 | 2,300 | — | — |
| 2003-05-28 | $58.80 | $58.80 | 450 | — | — |
| 2003-05-27 | $60.00 | $60.00 | 3,300 | — | — |
| 2003-05-23 | $59.84 | $59.84 | 1,000 | — | — |
| 2003-05-22 | $60.72 | $60.72 | 963 | — | — |
| 2003-05-21 | $61.28 | $61.28 | 213 | — | — |
| 2003-05-20 | $62.00 | $62.00 | 1,450 | — | — |
| 2003-05-19 | $62.40 | $62.40 | 2,963 | — | — |
| 2003-05-16 | $61.44 | $61.44 | 3,363 | — | — |
| 2003-05-15 | $59.60 | $59.60 | 1,363 | — | — |
| 2003-05-14 | $60.00 | $60.00 | 1,938 | — | — |
| 2003-05-13 | $60.80 | $60.80 | 3,988 | — | — |
| 2003-05-12 | $63.04 | $63.04 | 5,700 | — | — |
| 2003-05-09 | $62.72 | $62.72 | 12,750 | — | — |
| 2003-05-08 | $61.44 | $61.44 | 8,775 | — | — |
| 2003-05-07 | $60.80 | $60.80 | 5,625 | — | — |
| 2003-05-06 | $61.52 | $61.52 | 6,538 | — | — |
| 2003-05-05 | $57.44 | $57.44 | 738 | — | — |
| 2003-05-02 | $58.40 | $58.40 | 975 | — | — |
| 2003-05-01 | $60.00 | $60.00 | 900 | — | — |
| 2003-04-30 | $60.00 | $60.00 | 2,225 | — | — |
| 2003-04-29 | $61.92 | $61.92 | 4,600 | — | — |
| 2003-04-28 | $62.00 | $62.00 | 3,963 | — | — |
| 2003-04-25 | $60.32 | $60.32 | 3,463 | — | — |
| 2003-04-24 | $58.40 | $58.40 | 1,138 | — | — |
| 2003-04-23 | $58.32 | $58.32 | 1,413 | — | — |
| 2003-04-22 | $57.20 | $57.20 | 2,625 | — | — |
| 2003-04-21 | $55.36 | $55.36 | 1,338 | — | — |
| 2003-04-17 | $53.28 | $53.28 | 3,825 | — | — |
| 2003-04-16 | $50.72 | $50.72 | 1,500 | — | — |
| 2003-04-15 | $52.00 | $52.00 | 1,613 | — | — |
| 2003-04-14 | $52.48 | $52.48 | 975 | — | — |
| 2003-04-11 | $53.04 | $53.04 | 5,563 | — | — |
| 2003-04-10 | $56.40 | $56.40 | 13 | — | — |
| 2003-04-09 | $56.40 | $56.40 | 875 | — | — |
| 2003-04-08 | $56.40 | $56.40 | 1,125 | — | — |
| 2003-04-07 | $59.20 | $59.20 | 2,088 | — | — |
| 2003-04-04 | $62.00 | $62.00 | 9,075 | — | — |
| 2003-04-03 | $61.20 | $61.20 | 9,100 | — | — |
| 2003-04-02 | $58.48 | $58.48 | 4,850 | — | — |
| 2003-04-01 | $57.04 | $57.04 | 5,138 | — | — |
| 2003-03-31 | $56.32 | $56.32 | 875 | — | — |
| 2003-03-28 | $57.92 | $57.92 | 7,288 | — | — |
| 2003-03-27 | $61.60 | $61.60 | 7,388 | — | — |
| 2003-03-26 | $54.24 | $54.24 | 1,313 | — | — |
| 2003-03-25 | $54.48 | $54.48 | 1,963 | — | — |
| 2003-03-24 | $54.72 | $54.72 | 1,125 | — | — |
| 2003-03-21 | $56.40 | $56.40 | 1,138 | — | — |
| 2003-03-20 | $55.92 | $55.92 | 2,675 | — | — |
| 2003-03-19 | $54.40 | $54.40 | 5,675 | — | — |
| 2003-03-18 | $52.00 | $52.00 | 3,425 | — | — |
| 2003-03-17 | $49.76 | $49.76 | 575 | — | — |
| 2003-03-14 | $49.20 | $49.20 | 563 | — | — |
| 2003-03-13 | $49.84 | $49.84 | 1,638 | — | — |
| 2003-03-12 | $48.08 | $48.08 | 2,363 | — | — |
| 2003-03-11 | $48.80 | $48.80 | 700 | — | — |
| 2003-03-10 | $50.24 | $50.24 | 2,013 | — | — |
| 2003-03-07 | $51.60 | $51.60 | 3,413 | — | — |
| 2003-03-06 | $52.40 | $52.40 | 75 | — | — |
| 2003-03-05 | $52.96 | $52.96 | 2,163 | — | — |
| 2003-03-04 | $53.60 | $53.60 | 1,550 | — | — |
| 2003-03-03 | $54.56 | $54.56 | 2,800 | — | — |
| 2003-02-28 | $52.08 | $52.08 | 1,438 | — | — |
| 2003-02-27 | $51.20 | $51.20 | 3,113 | — | — |
| 2003-02-26 | $50.40 | $50.40 | 938 | — | — |
| 2003-02-25 | $52.80 | $52.80 | 1,763 | — | — |
| 2003-02-24 | $55.20 | $55.20 | 1,888 | — | — |
| 2003-02-21 | $52.88 | $52.88 | 2,125 | — | — |
| 2003-02-20 | $56.00 | $56.00 | 625 | — | — |
| 2003-02-19 | $58.00 | $58.00 | 3,000 | — | — |
| 2003-02-18 | $60.24 | $60.24 | 4,638 | — | — |
| 2003-02-14 | $57.44 | $57.44 | 1,863 | — | — |
| 2003-02-13 | $54.00 | $54.00 | 2,825 | — | — |
| 2003-02-12 | $52.80 | $52.80 | 9,013 | — | — |
| 2003-02-11 | $50.00 | $50.00 | 3,338 | — | — |
| 2003-02-10 | $47.28 | $47.28 | 5,900 | — | — |
| 2003-02-07 | $48.56 | $48.56 | 2,025 | — | — |
| 2003-02-06 | $49.76 | $49.76 | 2,188 | — | — |
| 2003-02-05 | $48.08 | $48.08 | 3,150 | — | — |
| 2003-02-04 | $47.04 | $47.04 | 4,613 | — | — |
| 2003-02-03 | $51.20 | $51.20 | 3,300 | — | — |
| 2003-01-31 | $53.52 | $53.52 | 2,963 | — | — |
| 2003-01-30 | $54.72 | $54.72 | 900 | — | — |
| 2003-01-29 | $54.72 | $54.72 | 1,888 | — | — |
| 2003-01-28 | $53.20 | $53.20 | 2,500 | — | — |
| 2003-01-27 | $52.40 | $52.40 | 5,063 | — | — |
| 2003-01-24 | $56.08 | $56.08 | 2,838 | — | — |
| 2003-01-23 | $60.00 | $60.00 | 2,725 | — | — |
| 2003-01-22 | $60.80 | $60.80 | 2,450 | — | — |
| 2003-01-21 | $62.56 | $62.56 | 3,250 | — | — |
| 2003-01-17 | $64.72 | $64.72 | 3,275 | — | — |
| 2003-01-16 | $63.92 | $63.92 | 2,988 | — | — |
| 2003-01-15 | $63.52 | $63.52 | 2,738 | — | — |
| 2003-01-14 | $65.20 | $65.20 | 2,375 | — | — |
| 2003-01-13 | $66.48 | $66.48 | 3,063 | — | — |
| 2003-01-10 | $67.12 | $67.12 | 7,538 | — | — |
| 2003-01-09 | $64.88 | $64.88 | 8,263 | — | — |
| 2003-01-08 | $61.68 | $61.68 | 2,588 | — | — |
| 2003-01-07 | $60.40 | $60.40 | 3,275 | — | — |
| 2003-01-06 | $57.84 | $57.84 | 1,275 | — | — |
| 2003-01-03 | $58.16 | $58.16 | 2,413 | — | — |
| 2003-01-02 | $56.00 | $56.00 | 1,725 | — | — |