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
- 1997-10-07 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 | $77.20 | $77.20 | 3,060 | — | — |
| 2003-12-30 | $79.20 | $79.20 | 1,890 | — | — |
| 2003-12-29 | $80.00 | $80.00 | 1,640 | — | — |
| 2003-12-26 | $78.90 | $78.90 | 640 | — | — |
| 2003-12-24 | $78.20 | $78.20 | 240 | — | — |
| 2003-12-23 | $79.00 | $79.00 | 900 | — | — |
| 2003-12-22 | $79.90 | $79.90 | 660 | — | — |
| 2003-12-19 | $80.90 | $80.90 | 2,070 | — | — |
| 2003-12-18 | $82.00 | $82.00 | 2,220 | — | — |
| 2003-12-17 | $76.60 | $76.60 | 2,060 | — | — |
| 2003-12-16 | $78.10 | $78.10 | 1,260 | — | — |
| 2003-12-15 | $81.10 | $81.10 | 610 | — | — |
| 2003-12-12 | $81.40 | $81.40 | 1,450 | — | — |
| 2003-12-11 | $79.50 | $79.50 | 1,990 | — | — |
| 2003-12-10 | $78.70 | $78.70 | 2,420 | — | — |
| 2003-12-09 | $82.90 | $82.90 | 140 | — | — |
| 2003-12-08 | $83.60 | $83.60 | 420 | — | — |
| 2003-12-05 | $85.00 | $85.00 | 300 | — | — |
| 2003-12-04 | $85.20 | $85.20 | 1,160 | — | — |
| 2003-12-03 | $85.10 | $85.10 | 1,040 | — | — |
| 2003-12-02 | $86.70 | $86.70 | 560 | — | — |
| 2003-12-01 | $85.00 | $85.00 | 510 | — | — |
| 2003-11-28 | $82.80 | $82.80 | 1,140 | — | — |
| 2003-11-26 | $87.80 | $87.80 | 3,180 | — | — |
| 2003-11-25 | $86.00 | $86.00 | 620 | — | — |
| 2003-11-24 | $86.00 | $86.00 | 340 | — | — |
| 2003-11-21 | $86.80 | $86.80 | 930 | — | — |
| 2003-11-20 | $86.30 | $86.30 | 3,570 | — | — |
| 2003-11-19 | $85.00 | $85.00 | 2,050 | — | — |
| 2003-11-18 | $83.60 | $83.60 | 1,610 | — | — |
| 2003-11-17 | $83.40 | $83.40 | 420 | — | — |
| 2003-11-14 | $83.60 | $83.60 | 2,830 | — | — |
| 2003-11-13 | $83.60 | $83.60 | 2,180 | — | — |
| 2003-11-12 | $82.50 | $82.50 | 650 | — | — |
| 2003-11-11 | $79.00 | $79.00 | 810 | — | — |
| 2003-11-10 | $80.90 | $80.90 | 1,440 | — | — |
| 2003-11-07 | $83.90 | $83.90 | 1,570 | — | — |
| 2003-11-06 | $85.00 | $85.00 | 2,010 | — | — |
| 2003-11-05 | $78.60 | $78.60 | 460 | — | — |
| 2003-11-04 | $79.80 | $79.80 | 1,570 | — | — |
| 2003-11-03 | $80.10 | $80.10 | 3,720 | — | — |
| 2003-10-31 | $83.10 | $83.10 | 950 | — | — |
| 2003-10-30 | $81.50 | $81.50 | 250 | — | — |
| 2003-10-29 | $85.00 | $85.00 | 1,240 | — | — |
| 2003-10-28 | $85.00 | $85.00 | 1,830 | — | — |
| 2003-10-27 | $78.40 | $78.40 | 1,270 | — | — |
| 2003-10-24 | $76.80 | $76.80 | 1,310 | — | — |
| 2003-10-23 | $74.50 | $74.50 | 1,090 | — | — |
| 2003-10-22 | $78.00 | $78.00 | 1,090 | — | — |
| 2003-10-21 | $81.00 | $81.00 | 1,120 | — | — |
| 2003-10-20 | $79.80 | $79.80 | 1,260 | — | — |
| 2003-10-17 | $79.40 | $79.40 | 2,030 | — | — |
| 2003-10-16 | $82.00 | $82.00 | 940 | — | — |
| 2003-10-15 | $87.10 | $87.10 | 680 | — | — |
| 2003-10-14 | $87.20 | $87.20 | 540 | — | — |
| 2003-10-13 | $86.30 | $86.30 | 2,480 | — | — |
| 2003-10-10 | $85.10 | $85.10 | 620 | — | — |
| 2003-10-09 | $83.00 | $83.00 | 1,830 | — | — |
| 2003-10-08 | $81.90 | $81.90 | 1,270 | — | — |
| 2003-10-07 | $82.70 | $82.70 | 570 | — | — |
| 2003-10-06 | $83.40 | $83.40 | 950 | — | — |
| 2003-10-03 | $83.30 | $83.30 | 800 | — | — |
| 2003-10-02 | $82.00 | $82.00 | 880 | — | — |
| 2003-10-01 | $76.30 | $76.30 | 3,590 | — | — |
| 2003-09-30 | $73.10 | $73.10 | 3,030 | — | — |
| 2003-09-29 | $76.70 | $76.70 | 2,070 | — | — |
| 2003-09-26 | $76.50 | $76.50 | 3,370 | — | — |
| 2003-09-25 | $79.60 | $79.60 | 640 | — | — |
| 2003-09-24 | $80.50 | $80.50 | 1,880 | — | — |
| 2003-09-23 | $83.30 | $83.30 | 2,180 | — | — |
| 2003-09-22 | $81.30 | $81.30 | 940 | — | — |
| 2003-09-19 | $84.00 | $84.00 | 5,900 | — | — |
| 2003-09-18 | $88.30 | $88.30 | 1,780 | — | — |
| 2003-09-17 | $88.50 | $88.50 | 3,080 | — | — |
| 2003-09-16 | $84.30 | $84.30 | 3,020 | — | — |
| 2003-09-15 | $82.30 | $82.30 | 3,970 | — | — |
| 2003-09-12 | $80.20 | $80.20 | 2,470 | — | — |
| 2003-09-11 | $77.00 | $77.00 | 6,180 | — | — |
| 2003-09-10 | $77.70 | $77.70 | 5,260 | — | — |
| 2003-09-09 | $80.70 | $80.70 | 5,100 | — | — |
| 2003-09-08 | $82.50 | $82.50 | 19,170 | — | — |
| 2003-09-05 | $82.30 | $82.30 | 5,220 | — | — |
| 2003-09-04 | $85.60 | $85.60 | 5,090 | — | — |
| 2003-09-03 | $86.70 | $86.70 | 18,940 | — | — |
| 2003-09-02 | $82.50 | $82.50 | 35,960 | — | — |
| 2003-08-29 | $63.80 | $63.80 | 5,230 | — | — |
| 2003-08-28 | $63.50 | $63.50 | 2,020 | — | — |
| 2003-08-27 | $62.20 | $62.20 | 2,600 | — | — |
| 2003-08-26 | $63.00 | $63.00 | 4,370 | — | — |
| 2003-08-25 | $61.70 | $61.70 | 2,820 | — | — |
| 2003-08-22 | $60.50 | $60.50 | 10,360 | — | — |
| 2003-08-21 | $65.90 | $65.90 | 5,650 | — | — |
| 2003-08-20 | $62.30 | $62.30 | 3,310 | — | — |
| 2003-08-19 | $59.90 | $59.90 | 1,120 | — | — |
| 2003-08-18 | $61.90 | $61.90 | 2,810 | — | — |
| 2003-08-15 | $61.80 | $61.80 | 160 | — | — |
| 2003-08-14 | $61.40 | $61.40 | 910 | — | — |
| 2003-08-13 | $61.00 | $61.00 | 1,270 | — | — |
| 2003-08-12 | $58.60 | $58.60 | 540 | — | — |
| 2003-08-11 | $59.70 | $59.70 | 1,500 | — | — |
| 2003-08-08 | $59.00 | $59.00 | 200 | — | — |
| 2003-08-07 | $59.50 | $59.50 | 800 | — | — |
| 2003-08-06 | $59.20 | $59.20 | 1,560 | — | — |
| 2003-08-05 | $58.40 | $58.40 | 1,110 | — | — |
| 2003-08-04 | $59.00 | $59.00 | 1,260 | — | — |
| 2003-08-01 | $59.00 | $59.00 | 1,630 | — | — |
| 2003-07-31 | $60.10 | $60.10 | 1,110 | — | — |
| 2003-07-30 | $62.50 | $62.50 | 3,760 | — | — |
| 2003-07-29 | $63.00 | $63.00 | 2,770 | — | — |
| 2003-07-28 | $68.40 | $68.40 | 9,160 | — | — |
| 2003-07-25 | $62.80 | $62.80 | 1,920 | — | — |
| 2003-07-24 | $58.50 | $58.50 | 3,090 | — | — |
| 2003-07-23 | $61.00 | $61.00 | 2,570 | — | — |
| 2003-07-22 | $63.00 | $63.00 | 5,780 | — | — |
| 2003-07-21 | $64.40 | $64.40 | 3,580 | — | — |
| 2003-07-18 | $66.60 | $66.60 | 1,680 | — | — |
| 2003-07-17 | $66.60 | $66.60 | 6,380 | — | — |
| 2003-07-16 | $67.90 | $67.90 | 7,910 | — | — |
| 2003-07-15 | $64.80 | $64.80 | 6,270 | — | — |
| 2003-07-14 | $63.60 | $63.60 | 4,130 | — | — |
| 2003-07-11 | $63.00 | $63.00 | 9,290 | — | — |
| 2003-07-10 | $62.00 | $62.00 | 8,380 | — | — |
| 2003-07-09 | $63.00 | $63.00 | 8,030 | — | — |
| 2003-07-08 | $62.40 | $62.40 | 14,170 | — | — |
| 2003-07-07 | $62.50 | $62.50 | 5,600 | — | — |
| 2003-07-03 | $63.60 | $63.60 | 9,320 | — | — |
| 2003-07-02 | $65.90 | $65.90 | 16,790 | — | — |
| 2003-07-01 | $57.20 | $57.20 | 4,630 | — | — |
| 2003-06-30 | $54.60 | $54.60 | 61,360 | — | — |
| 2003-06-27 | $49.70 | $49.70 | 7,710 | — | — |
| 2003-06-26 | $46.80 | $46.80 | 4,410 | — | — |
| 2003-06-25 | $47.00 | $47.00 | 6,180 | — | — |
| 2003-06-24 | $47.50 | $47.50 | 2,810 | — | — |
| 2003-06-23 | $43.90 | $43.90 | 3,870 | — | — |
| 2003-06-20 | $46.50 | $46.50 | 6,540 | — | — |
| 2003-06-19 | $47.60 | $47.60 | 6,720 | — | — |
| 2003-06-18 | $47.40 | $47.40 | 5,640 | — | — |
| 2003-06-17 | $46.90 | $46.90 | 13,640 | — | — |
| 2003-06-16 | $48.20 | $48.20 | 5,420 | — | — |
| 2003-06-13 | $45.60 | $45.60 | 10,220 | — | — |
| 2003-06-12 | $47.50 | $47.50 | 10,540 | — | — |
| 2003-06-11 | $47.20 | $47.20 | 5,610 | — | — |
| 2003-06-10 | $45.50 | $45.50 | 2,350 | — | — |
| 2003-06-09 | $44.90 | $44.90 | 3,100 | — | — |
| 2003-06-06 | $46.10 | $46.10 | 5,680 | — | — |
| 2003-06-05 | $47.40 | $47.40 | 5,300 | — | — |
| 2003-06-04 | $48.30 | $48.30 | 6,260 | — | — |
| 2003-06-03 | $48.40 | $48.40 | 4,060 | — | — |
| 2003-06-02 | $46.50 | $46.50 | 1,500 | — | — |
| 2003-05-30 | $46.20 | $46.20 | 2,700 | — | — |
| 2003-05-29 | $45.50 | $45.50 | 1,650 | — | — |
| 2003-05-28 | $43.80 | $43.80 | 2,030 | — | — |
| 2003-05-27 | $44.00 | $44.00 | 1,620 | — | — |
| 2003-05-23 | $42.40 | $42.40 | 1,840 | — | — |
| 2003-05-22 | $43.20 | $43.20 | 1,920 | — | — |
| 2003-05-21 | $41.50 | $41.50 | 2,140 | — | — |
| 2003-05-20 | $42.70 | $42.70 | 1,270 | — | — |
| 2003-05-19 | $41.00 | $41.00 | 6,410 | — | — |
| 2003-05-16 | $41.90 | $41.90 | 11,360 | — | — |
| 2003-05-15 | $44.90 | $44.90 | 6,760 | — | — |
| 2003-05-14 | $44.40 | $44.40 | 5,680 | — | — |
| 2003-05-13 | $49.00 | $49.00 | 1,870 | — | — |
| 2003-05-12 | $49.40 | $49.40 | 2,420 | — | — |
| 2003-05-09 | $47.20 | $47.20 | 15,430 | — | — |
| 2003-05-08 | $42.00 | $42.00 | 8,740 | — | — |
| 2003-05-07 | $46.00 | $46.00 | 11,560 | — | — |
| 2003-05-06 | $48.70 | $48.70 | 15,850 | — | — |
| 2003-05-05 | $45.80 | $45.80 | 7,840 | — | — |
| 2003-05-02 | $39.40 | $39.40 | 4,830 | — | — |
| 2003-05-01 | $38.00 | $38.00 | 2,950 | — | — |
| 2003-04-30 | $38.00 | $38.00 | 3,840 | — | — |
| 2003-04-29 | $37.20 | $37.20 | 4,070 | — | — |
| 2003-04-28 | $35.70 | $35.70 | 4,900 | — | — |
| 2003-04-25 | $33.20 | $33.20 | 670 | — | — |
| 2003-04-24 | $34.10 | $34.10 | 6,240 | — | — |
| 2003-04-23 | $39.60 | $39.60 | 13,390 | — | — |
| 2003-04-22 | $34.30 | $34.30 | 4,230 | — | — |
| 2003-04-21 | $32.90 | $32.90 | 3,270 | — | — |
| 2003-04-17 | $33.50 | $33.50 | 3,440 | — | — |
| 2003-04-16 | $33.10 | $33.10 | 3,180 | — | — |
| 2003-04-15 | $32.60 | $32.60 | 6,050 | — | — |
| 2003-04-14 | $33.30 | $33.30 | 4,170 | — | — |
| 2003-04-11 | $33.20 | $33.20 | 4,170 | — | — |
| 2003-04-10 | $32.70 | $32.70 | 7,500 | — | — |
| 2003-04-09 | $33.10 | $33.10 | 2,900 | — | — |
| 2003-04-08 | $33.60 | $33.60 | 7,170 | — | — |
| 2003-04-07 | $28.60 | $28.60 | 13,120 | — | — |
| 2003-04-04 | $28.80 | $28.80 | 4,330 | — | — |
| 2003-04-03 | $28.70 | $28.70 | 3,190 | — | — |
| 2003-04-02 | $29.20 | $29.20 | 8,590 | — | — |
| 2003-04-01 | $26.40 | $26.40 | 4,070 | — | — |
| 2003-03-31 | $25.00 | $25.00 | 22,720 | — | — |
| 2003-03-28 | $27.10 | $27.10 | 2,050 | — | — |
| 2003-03-27 | $29.90 | $29.90 | 3,990 | — | — |
| 2003-03-26 | $30.70 | $30.70 | 4,900 | — | — |
| 2003-03-25 | $29.60 | $29.60 | 4,890 | — | — |
| 2003-03-24 | $31.50 | $31.50 | 2,330 | — | — |
| 2003-03-21 | $31.80 | $31.80 | 2,430 | — | — |
| 2003-03-20 | $31.00 | $31.00 | 1,480 | — | — |
| 2003-03-19 | $31.90 | $31.90 | 2,760 | — | — |
| 2003-03-18 | $31.60 | $31.60 | 4,580 | — | — |
| 2003-03-17 | $31.00 | $31.00 | 3,950 | — | — |
| 2003-03-14 | $27.40 | $27.40 | 2,360 | — | — |
| 2003-03-13 | $25.30 | $25.30 | 4,120 | — | — |
| 2003-03-12 | $25.60 | $25.60 | 1,850 | — | — |
| 2003-03-11 | $26.80 | $26.80 | 2,300 | — | — |
| 2003-03-10 | $26.50 | $26.50 | 2,570 | — | — |
| 2003-03-07 | $28.20 | $28.20 | 9,930 | — | — |
| 2003-03-06 | $27.90 | $27.90 | 8,010 | — | — |
| 2003-03-05 | $29.60 | $29.60 | 3,070 | — | — |
| 2003-03-04 | $29.00 | $29.00 | 5,660 | — | — |
| 2003-03-03 | $28.00 | $28.00 | 4,160 | — | — |
| 2003-02-28 | $29.20 | $29.20 | 6,290 | — | — |
| 2003-02-27 | $28.40 | $28.40 | 3,630 | — | — |
| 2003-02-26 | $28.70 | $28.70 | 2,080 | — | — |
| 2003-02-25 | $27.90 | $27.90 | 7,230 | — | — |
| 2003-02-24 | $27.80 | $27.80 | 7,520 | — | — |
| 2003-02-21 | $29.90 | $29.90 | 19,950 | — | — |
| 2003-02-20 | $36.70 | $36.70 | 1,270 | — | — |
| 2003-02-19 | $36.30 | $36.30 | 1,600 | — | — |
| 2003-02-18 | $37.50 | $37.50 | 2,020 | — | — |
| 2003-02-14 | $34.70 | $34.70 | 3,150 | — | — |
| 2003-02-13 | $35.50 | $35.50 | 1,450 | — | — |
| 2003-02-12 | $34.90 | $34.90 | 2,260 | — | — |
| 2003-02-11 | $36.70 | $36.70 | 2,380 | — | — |
| 2003-02-10 | $36.00 | $36.00 | 3,310 | — | — |
| 2003-02-07 | $37.00 | $37.00 | 2,900 | — | — |
| 2003-02-06 | $37.80 | $37.80 | 1,920 | — | — |
| 2003-02-05 | $39.10 | $39.10 | 4,550 | — | — |
| 2003-02-04 | $37.30 | $37.30 | 2,830 | — | — |
| 2003-02-03 | $39.00 | $39.00 | 1,990 | — | — |
| 2003-01-31 | $37.50 | $37.50 | 3,700 | — | — |
| 2003-01-30 | $37.20 | $37.20 | 1,920 | — | — |
| 2003-01-29 | $38.70 | $38.70 | 2,210 | — | — |
| 2003-01-28 | $39.30 | $39.30 | 3,000 | — | — |
| 2003-01-27 | $39.00 | $39.00 | 4,320 | — | — |
| 2003-01-24 | $37.80 | $37.80 | 4,370 | — | — |
| 2003-01-23 | $41.40 | $41.40 | 4,970 | — | — |
| 2003-01-22 | $41.70 | $41.70 | 2,920 | — | — |
| 2003-01-21 | $41.70 | $41.70 | 2,340 | — | — |
| 2003-01-17 | $43.50 | $43.50 | 2,950 | — | — |
| 2003-01-16 | $45.70 | $45.70 | 4,260 | — | — |
| 2003-01-15 | $45.70 | $45.70 | 1,310 | — | — |
| 2003-01-14 | $47.00 | $47.00 | 1,600 | — | — |
| 2003-01-13 | $47.00 | $47.00 | 2,890 | — | — |
| 2003-01-10 | $44.90 | $44.90 | 7,440 | — | — |
| 2003-01-09 | $44.80 | $44.80 | 7,730 | — | — |
| 2003-01-08 | $44.50 | $44.50 | 5,640 | — | — |
| 2003-01-07 | $46.40 | $46.40 | 3,120 | — | — |
| 2003-01-06 | $52.30 | $52.30 | 3,830 | — | — |
| 2003-01-03 | $49.50 | $49.50 | 3,820 | — | — |
| 2003-01-02 | $48.30 | $48.30 | 3,730 | — | — |