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
- 2001-07-11 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 | $45.36 | $45.36 | 11,300 | — | — |
| 2003-12-30 | $44.48 | $44.48 | 11,075 | — | — |
| 2003-12-29 | $43.92 | $43.92 | 5,300 | — | — |
| 2003-12-26 | $44.00 | $44.00 | 4,075 | — | — |
| 2003-12-24 | $43.60 | $43.60 | 2,475 | — | — |
| 2003-12-23 | $43.04 | $43.04 | 10,725 | — | — |
| 2003-12-22 | $42.80 | $42.80 | 7,400 | — | — |
| 2003-12-19 | $42.44 | $42.44 | 13,825 | — | — |
| 2003-12-18 | $42.40 | $42.40 | 17,150 | — | — |
| 2003-12-17 | $42.72 | $42.72 | 6,975 | — | — |
| 2003-12-16 | $42.20 | $42.20 | 16,425 | — | — |
| 2003-12-15 | $43.64 | $43.64 | 12,550 | — | — |
| 2003-12-12 | $43.36 | $43.36 | 15,775 | — | — |
| 2003-12-11 | $44.12 | $44.12 | 15,575 | — | — |
| 2003-12-10 | $43.60 | $43.60 | 29,725 | — | — |
| 2003-12-09 | $45.28 | $45.28 | 21,375 | — | — |
| 2003-12-08 | $46.00 | $46.00 | 24,000 | — | — |
| 2003-12-05 | $45.68 | $45.68 | 22,075 | — | — |
| 2003-12-04 | $45.80 | $45.80 | 28,450 | — | — |
| 2003-12-03 | $46.24 | $46.24 | 27,375 | — | — |
| 2003-12-02 | $46.40 | $46.40 | 48,725 | — | — |
| 2003-12-01 | $46.00 | $46.00 | 35,100 | — | — |
| 2003-11-28 | $45.60 | $45.60 | 18,150 | — | — |
| 2003-11-26 | $45.32 | $45.32 | 135,775 | — | — |
| 2003-11-25 | $43.96 | $43.96 | 8,625 | — | — |
| 2003-11-24 | $44.40 | $44.40 | 9,075 | — | — |
| 2003-11-21 | $42.40 | $42.40 | 5,925 | — | — |
| 2003-11-20 | $42.12 | $42.12 | 3,200 | — | — |
| 2003-11-19 | $41.76 | $41.76 | 10,200 | — | — |
| 2003-11-18 | $41.36 | $41.36 | 5,650 | — | — |
| 2003-11-17 | $41.08 | $41.08 | 4,775 | — | — |
| 2003-11-14 | $40.92 | $40.92 | 3,300 | — | — |
| 2003-11-13 | $41.24 | $41.24 | 4,925 | — | — |
| 2003-11-12 | $41.20 | $41.20 | 775 | — | — |
| 2003-11-11 | $41.32 | $41.32 | 3,850 | — | — |
| 2003-11-10 | $40.64 | $40.64 | 2,350 | — | — |
| 2003-11-07 | $40.16 | $40.16 | 2,250 | — | — |
| 2003-11-06 | $40.20 | $40.20 | 3,225 | — | — |
| 2003-11-05 | $39.88 | $39.88 | 1,275 | — | — |
| 2003-11-04 | $40.24 | $40.24 | 7,825 | — | — |
| 2003-11-03 | $40.64 | $40.64 | 6,525 | — | — |
| 2003-10-31 | $42.40 | $42.40 | 8,325 | — | — |
| 2003-10-30 | $41.36 | $41.36 | 3,500 | — | — |
| 2003-10-29 | $41.68 | $41.68 | 3,800 | — | — |
| 2003-10-28 | $41.84 | $41.84 | 1,475 | — | — |
| 2003-10-27 | $41.04 | $41.04 | 7,425 | — | — |
| 2003-10-24 | $41.16 | $41.16 | 7,350 | — | — |
| 2003-10-23 | $40.72 | $40.72 | 12,050 | — | — |
| 2003-10-22 | $40.00 | $40.00 | 10,725 | — | — |
| 2003-10-21 | $39.60 | $39.60 | 9,300 | — | — |
| 2003-10-20 | $39.20 | $39.20 | 4,525 | — | — |
| 2003-10-17 | $39.60 | $39.60 | 5,725 | — | — |
| 2003-10-16 | $39.40 | $39.40 | 8,350 | — | — |
| 2003-10-15 | $39.16 | $39.16 | 2,650 | — | — |
| 2003-10-14 | $39.32 | $39.32 | 6,275 | — | — |
| 2003-10-13 | $40.00 | $40.00 | 3,425 | — | — |
| 2003-10-10 | $39.80 | $39.80 | 4,075 | — | — |
| 2003-10-09 | $39.32 | $39.32 | 11,500 | — | — |
| 2003-10-08 | $38.36 | $38.36 | 35,000 | — | — |
| 2003-10-07 | $37.20 | $37.20 | 3,625 | — | — |
| 2003-10-06 | $37.08 | $37.08 | 2,875 | — | — |
| 2003-10-03 | $37.16 | $37.16 | 15,850 | — | — |
| 2003-10-02 | $37.00 | $37.00 | 5,950 | — | — |
| 2003-10-01 | $36.60 | $36.60 | 11,800 | — | — |
| 2003-09-30 | $37.60 | $37.60 | 16,925 | — | — |
| 2003-09-29 | $38.48 | $38.48 | 48,775 | — | — |
| 2003-09-26 | $43.60 | $43.60 | 16,800 | — | — |
| 2003-09-25 | $44.76 | $44.76 | 20,625 | — | — |
| 2003-09-24 | $45.12 | $45.12 | 3,400 | — | — |
| 2003-09-23 | $45.92 | $45.92 | 4,750 | — | — |
| 2003-09-22 | $46.16 | $46.16 | 3,800 | — | — |
| 2003-09-19 | $46.00 | $46.00 | 4,250 | — | — |
| 2003-09-18 | $47.36 | $47.36 | 7,500 | — | — |
| 2003-09-17 | $47.80 | $47.80 | 3,475 | — | — |
| 2003-09-16 | $48.08 | $48.08 | 2,400 | — | — |
| 2003-09-15 | $48.24 | $48.24 | 1,925 | — | — |
| 2003-09-12 | $47.96 | $47.96 | 2,950 | — | — |
| 2003-09-11 | $48.44 | $48.44 | 750 | — | — |
| 2003-09-10 | $48.76 | $48.76 | 1,750 | — | — |
| 2003-09-09 | $50.08 | $50.08 | 3,400 | — | — |
| 2003-09-08 | $51.68 | $51.68 | 1,250 | — | — |
| 2003-09-05 | $51.48 | $51.48 | 5,000 | — | — |
| 2003-09-04 | $51.52 | $51.52 | 2,825 | — | — |
| 2003-09-03 | $50.64 | $50.64 | 5,100 | — | — |
| 2003-09-02 | $48.28 | $48.28 | 1,950 | — | — |
| 2003-08-29 | $48.16 | $48.16 | 3,050 | — | — |
| 2003-08-28 | $47.84 | $47.84 | 1,150 | — | — |
| 2003-08-27 | $47.72 | $47.72 | 4,325 | — | — |
| 2003-08-26 | $46.72 | $46.72 | 1,800 | — | — |
| 2003-08-25 | $46.44 | $46.44 | 1,200 | — | — |
| 2003-08-22 | $45.96 | $45.96 | 12,325 | — | — |
| 2003-08-21 | $47.08 | $47.08 | 1,725 | — | — |
| 2003-08-20 | $47.64 | $47.64 | 1,825 | — | — |
| 2003-08-19 | $48.32 | $48.32 | 1,175 | — | — |
| 2003-08-18 | $48.80 | $48.80 | 2,575 | — | — |
| 2003-08-15 | $50.00 | $50.00 | 675 | — | — |
| 2003-08-14 | $49.72 | $49.72 | 925 | — | — |
| 2003-08-13 | $50.52 | $50.52 | 1,900 | — | — |
| 2003-08-12 | $50.16 | $50.16 | 1,225 | — | — |
| 2003-08-11 | $50.72 | $50.72 | 1,725 | — | — |
| 2003-08-08 | $50.36 | $50.36 | 14,550 | — | — |
| 2003-08-07 | $53.80 | $53.80 | 1,525 | — | — |
| 2003-08-06 | $52.28 | $52.28 | 3,125 | — | — |
| 2003-08-05 | $51.08 | $51.08 | 2,200 | — | — |
| 2003-08-04 | $51.80 | $51.80 | 1,425 | — | — |
| 2003-08-01 | $51.20 | $51.20 | 1,800 | — | — |
| 2003-07-31 | $51.20 | $51.20 | 2,600 | — | — |
| 2003-07-30 | $52.08 | $52.08 | 2,350 | — | — |
| 2003-07-29 | $52.72 | $52.72 | 2,200 | — | — |
| 2003-07-28 | $54.04 | $54.04 | 2,275 | — | — |
| 2003-07-25 | $55.08 | $55.08 | 4,225 | — | — |
| 2003-07-24 | $55.32 | $55.32 | 2,800 | — | — |
| 2003-07-23 | $54.24 | $54.24 | 2,475 | — | — |
| 2003-07-22 | $53.12 | $53.12 | 1,650 | — | — |
| 2003-07-21 | $52.64 | $52.64 | 3,425 | — | — |
| 2003-07-18 | $52.64 | $52.64 | 2,650 | — | — |
| 2003-07-17 | $52.40 | $52.40 | 9,175 | — | — |
| 2003-07-16 | $51.72 | $51.72 | 275 | — | — |
| 2003-07-15 | $51.52 | $51.52 | 175 | — | — |
| 2003-07-14 | $52.16 | $52.16 | 500 | — | — |
| 2003-07-11 | $52.56 | $52.56 | 1,450 | — | — |
| 2003-07-10 | $51.84 | $51.84 | 325 | — | — |
| 2003-07-09 | $52.72 | $52.72 | 2,000 | — | — |
| 2003-07-08 | $49.72 | $49.72 | 525 | — | — |
| 2003-07-07 | $49.52 | $49.52 | 1,150 | — | — |
| 2003-07-03 | $49.80 | $49.80 | 200 | — | — |
| 2003-07-02 | $48.88 | $48.88 | 450 | — | — |
| 2003-07-01 | $48.20 | $48.20 | 350 | — | — |
| 2003-06-30 | $48.60 | $48.60 | 175 | — | — |
| 2003-06-27 | $48.76 | $48.76 | 175 | — | — |
| 2003-06-26 | $49.00 | $49.00 | 500 | — | — |
| 2003-06-25 | $48.72 | $48.72 | 500 | — | — |
| 2003-06-24 | $48.08 | $48.08 | 850 | — | — |
| 2003-06-23 | $48.96 | $48.96 | 775 | — | — |
| 2003-06-20 | $48.88 | $48.88 | 825 | — | — |
| 2003-06-19 | $49.60 | $49.60 | 925 | — | — |
| 2003-06-18 | $50.08 | $50.08 | 1,150 | — | — |
| 2003-06-17 | $49.84 | $49.84 | 23,375 | — | — |
| 2003-06-16 | $50.52 | $50.52 | 1,575 | — | — |
| 2003-06-13 | $50.72 | $50.72 | 550 | — | — |
| 2003-06-12 | $50.00 | $50.00 | 3,450 | — | — |
| 2003-06-11 | $49.04 | $49.04 | 2,475 | — | — |
| 2003-06-10 | $50.00 | $50.00 | 33,300 | — | — |
| 2003-06-09 | $50.08 | $50.08 | 825 | — | — |
| 2003-06-06 | $50.00 | $50.00 | 2,000 | — | — |
| 2003-06-05 | $50.24 | $50.24 | 1,025 | — | — |
| 2003-06-04 | $49.52 | $49.52 | 5,175 | — | — |
| 2003-06-03 | $49.92 | $49.92 | 2,250 | — | — |
| 2003-06-02 | $50.00 | $50.00 | 2,425 | — | — |
| 2003-05-30 | $50.80 | $50.80 | 450 | — | — |
| 2003-05-29 | $50.92 | $50.92 | 950 | — | — |
| 2003-05-28 | $50.52 | $50.52 | 1,650 | — | — |
| 2003-05-27 | $50.72 | $50.72 | 875 | — | — |
| 2003-05-23 | $51.12 | $51.12 | 1,875 | — | — |
| 2003-05-22 | $51.44 | $51.44 | 425 | — | — |
| 2003-05-21 | $51.68 | $51.68 | 700 | — | — |
| 2003-05-20 | $51.80 | $51.80 | 3,000 | — | — |
| 2003-05-19 | $53.60 | $53.60 | 275 | — | — |
| 2003-05-16 | $52.60 | $52.60 | 975 | — | — |
| 2003-05-15 | $51.64 | $51.64 | 475 | — | — |
| 2003-05-14 | $51.88 | $51.88 | 925 | — | — |
| 2003-05-13 | $50.00 | $50.00 | 5,275 | — | — |
| 2003-05-12 | $49.48 | $49.48 | 300 | — | — |
| 2003-05-09 | $49.40 | $49.40 | 2,800 | — | — |
| 2003-05-08 | $49.20 | $49.20 | 1,875 | — | — |
| 2003-05-07 | $50.16 | $50.16 | 1,175 | — | — |
| 2003-05-06 | $51.52 | $51.52 | 1,350 | — | — |
| 2003-05-05 | $49.40 | $49.40 | 3,600 | — | — |
| 2003-05-02 | $50.12 | $50.12 | 3,075 | — | — |
| 2003-05-01 | $49.44 | $49.44 | 7,450 | — | — |
| 2003-04-30 | $45.68 | $45.68 | 150 | — | — |
| 2003-04-29 | $45.52 | $45.52 | 1,000 | — | — |
| 2003-04-28 | $44.88 | $44.88 | 0 | — | — |
| 2003-04-25 | $44.88 | $44.88 | 125 | — | — |
| 2003-04-24 | $44.60 | $44.60 | 625 | — | — |
| 2003-04-23 | $44.36 | $44.36 | 25 | — | — |
| 2003-04-22 | $44.40 | $44.40 | 75 | — | — |
| 2003-04-21 | $44.00 | $44.00 | 25 | — | — |
| 2003-04-17 | $44.12 | $44.12 | 325 | — | — |
| 2003-04-16 | $43.52 | $43.52 | 2,500 | — | — |
| 2003-04-15 | $44.80 | $44.80 | 875 | — | — |
| 2003-04-14 | $44.40 | $44.40 | 1,525 | — | — |
| 2003-04-11 | $44.64 | $44.64 | 375 | — | — |
| 2003-04-10 | $43.84 | $43.84 | 1,675 | — | — |
| 2003-04-09 | $44.16 | $44.16 | 200 | — | — |
| 2003-04-08 | $44.48 | $44.48 | 100 | — | — |
| 2003-04-07 | $43.80 | $43.80 | 1,350 | — | — |
| 2003-04-04 | $44.00 | $44.00 | 125 | — | — |
| 2003-04-03 | $43.32 | $43.32 | 850 | — | — |
| 2003-04-02 | $42.92 | $42.92 | 500 | — | — |
| 2003-04-01 | $42.56 | $42.56 | 225 | — | — |
| 2003-03-31 | $42.40 | $42.40 | 2,475 | — | — |
| 2003-03-28 | $44.12 | $44.12 | 325 | — | — |
| 2003-03-27 | $44.60 | $44.60 | 375 | — | — |
| 2003-03-26 | $44.48 | $44.48 | 825 | — | — |
| 2003-03-25 | $43.40 | $43.40 | 8,925 | — | — |
| 2003-03-24 | $43.64 | $43.64 | 1,550 | — | — |
| 2003-03-21 | $43.28 | $43.28 | 75 | — | — |
| 2003-03-20 | $42.68 | $42.68 | 475 | — | — |
| 2003-03-19 | $42.76 | $42.76 | 500 | — | — |
| 2003-03-18 | $42.24 | $42.24 | 200 | — | — |
| 2003-03-17 | $41.32 | $41.32 | 125 | — | — |
| 2003-03-14 | $41.84 | $41.84 | 425 | — | — |
| 2003-03-13 | $41.16 | $41.16 | 375 | — | — |
| 2003-03-12 | $40.68 | $40.68 | 400 | — | — |
| 2003-03-11 | $41.16 | $41.16 | 1,400 | — | — |
| 2003-03-10 | $39.60 | $39.60 | 2,200 | — | — |
| 2003-03-07 | $40.56 | $40.56 | 1,725 | — | — |
| 2003-03-06 | $41.96 | $41.96 | 150 | — | — |
| 2003-03-05 | $42.28 | $42.28 | 50 | — | — |
| 2003-03-04 | $41.76 | $41.76 | 1,900 | — | — |
| 2003-03-03 | $41.96 | $41.96 | 1,325 | — | — |
| 2003-02-28 | $41.88 | $41.88 | 1,950 | — | — |
| 2003-02-27 | $41.32 | $41.32 | 550 | — | — |
| 2003-02-26 | $40.84 | $40.84 | 1,025 | — | — |
| 2003-02-25 | $40.32 | $40.32 | 850 | — | — |
| 2003-02-24 | $38.80 | $38.80 | 1,625 | — | — |
| 2003-02-21 | $38.16 | $38.16 | 50 | — | — |
| 2003-02-20 | $38.28 | $38.28 | 125 | — | — |
| 2003-02-19 | $38.00 | $38.00 | 1,300 | — | — |
| 2003-02-18 | $38.00 | $38.00 | 725 | — | — |
| 2003-02-14 | $37.24 | $37.24 | 625 | — | — |
| 2003-02-13 | $37.32 | $37.32 | 6,475 | — | — |
| 2003-02-12 | $37.96 | $37.96 | 100 | — | — |
| 2003-02-11 | $37.68 | $37.68 | 2,725 | — | — |
| 2003-02-10 | $35.00 | $35.00 | 800 | — | — |
| 2003-02-07 | $35.56 | $35.56 | 50 | — | — |
| 2003-02-06 | $35.60 | $35.60 | 125 | — | — |
| 2003-02-05 | $36.04 | $36.04 | 75 | — | — |
| 2003-02-04 | $35.84 | $35.84 | 100 | — | — |
| 2003-02-03 | $36.16 | $36.16 | 25 | — | — |
| 2003-01-31 | $36.00 | $36.00 | 275 | — | — |
| 2003-01-30 | $35.48 | $35.48 | 50 | — | — |
| 2003-01-29 | $35.64 | $35.64 | 8,975 | — | — |
| 2003-01-28 | $36.20 | $36.20 | 450 | — | — |
| 2003-01-27 | $35.40 | $35.40 | 550 | — | — |
| 2003-01-24 | $35.72 | $35.72 | 75 | — | — |
| 2003-01-23 | $35.96 | $35.96 | 450 | — | — |
| 2003-01-22 | $36.56 | $36.56 | 475 | — | — |
| 2003-01-21 | $37.60 | $37.60 | 300 | — | — |
| 2003-01-17 | $36.44 | $36.44 | 675 | — | — |
| 2003-01-16 | $35.84 | $35.84 | 175 | — | — |
| 2003-01-15 | $35.88 | $35.88 | 125 | — | — |
| 2003-01-14 | $35.40 | $35.40 | 4,425 | — | — |
| 2003-01-13 | $35.40 | $35.40 | 500 | — | — |
| 2003-01-10 | $35.40 | $35.40 | 100 | — | — |
| 2003-01-09 | $35.56 | $35.56 | 275 | — | — |
| 2003-01-08 | $34.76 | $34.76 | 16,225 | — | — |
| 2003-01-07 | $34.76 | $34.76 | 125 | — | — |
| 2003-01-06 | $35.40 | $35.40 | 50 | — | — |
| 2003-01-03 | $35.24 | $35.24 | 150 | — | — |
| 2003-01-02 | $34.92 | $34.92 | 25 | — | — |