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
- 1996-08-02 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 | $37.32 | $37.32 | 232,700 | — | — |
| 2003-12-30 | $37.44 | $37.44 | 237,300 | — | — |
| 2003-12-29 | $37.26 | $37.26 | 616,700 | — | — |
| 2003-12-26 | $36.80 | $36.80 | 167,800 | — | — |
| 2003-12-24 | $36.99 | $36.99 | 193,400 | — | — |
| 2003-12-23 | $37.18 | $37.18 | 296,900 | — | — |
| 2003-12-22 | $36.85 | $36.85 | 726,100 | — | — |
| 2003-12-19 | $36.82 | $36.82 | 790,500 | — | — |
| 2003-12-18 | $37.20 | $37.20 | 425,200 | — | — |
| 2003-12-17 | $36.85 | $36.85 | 781,800 | — | — |
| 2003-12-16 | $37.22 | $37.22 | 482,900 | — | — |
| 2003-12-15 | $36.90 | $36.90 | 997,400 | — | — |
| 2003-12-12 | $36.84 | $36.84 | 468,500 | — | — |
| 2003-12-11 | $36.52 | $36.52 | 758,800 | — | — |
| 2003-12-10 | $35.55 | $35.55 | 483,000 | — | — |
| 2003-12-09 | $36.01 | $36.01 | 616,400 | — | — |
| 2003-12-08 | $35.81 | $35.81 | 461,500 | — | — |
| 2003-12-05 | $35.36 | $35.36 | 675,300 | — | — |
| 2003-12-04 | $35.52 | $35.52 | 691,300 | — | — |
| 2003-12-03 | $35.39 | $35.39 | 624,900 | — | — |
| 2003-12-02 | $35.20 | $35.20 | 593,900 | — | — |
| 2003-12-01 | $35.20 | $35.20 | 814,200 | — | — |
| 2003-11-28 | $35.20 | $35.20 | 232,400 | — | — |
| 2003-11-26 | $35.26 | $35.26 | 395,500 | — | — |
| 2003-11-25 | $35.22 | $35.22 | 1,074,100 | — | — |
| 2003-11-24 | $34.50 | $34.50 | 634,700 | — | — |
| 2003-11-21 | $34.22 | $34.22 | 750,300 | — | — |
| 2003-11-20 | $34.20 | $34.20 | 849,800 | — | — |
| 2003-11-19 | $34.04 | $34.04 | 1,259,900 | — | — |
| 2003-11-18 | $33.51 | $33.51 | 1,167,800 | — | — |
| 2003-11-17 | $34.25 | $34.25 | 974,700 | — | — |
| 2003-11-14 | $35.05 | $35.05 | 923,200 | — | — |
| 2003-11-13 | $35.23 | $35.23 | 1,564,000 | — | — |
| 2003-11-12 | $35.85 | $35.85 | 1,108,500 | — | — |
| 2003-11-11 | $35.69 | $35.69 | 1,259,800 | — | — |
| 2003-11-10 | $35.11 | $35.11 | 1,106,500 | — | — |
| 2003-11-07 | $35.35 | $35.35 | 989,600 | — | — |
| 2003-11-06 | $34.79 | $34.79 | 1,581,700 | — | — |
| 2003-11-05 | $33.99 | $33.99 | 4,640,000 | — | — |
| 2003-11-04 | $31.51 | $31.51 | 2,688,600 | — | — |
| 2003-11-03 | $31.07 | $31.07 | 1,675,400 | — | — |
| 2003-10-31 | $30.25 | $30.25 | 1,165,600 | — | — |
| 2003-10-30 | $30.30 | $30.30 | 2,036,900 | — | — |
| 2003-10-29 | $30.16 | $30.16 | 1,592,700 | — | — |
| 2003-10-28 | $30.89 | $30.89 | 860,600 | — | — |
| 2003-10-27 | $30.51 | $30.51 | 329,200 | — | — |
| 2003-10-24 | $30.20 | $30.20 | 575,000 | — | — |
| 2003-10-23 | $30.05 | $30.05 | 566,500 | — | — |
| 2003-10-22 | $29.99 | $29.99 | 638,000 | — | — |
| 2003-10-21 | $30.22 | $30.22 | 1,017,200 | — | — |
| 2003-10-20 | $29.93 | $29.93 | 813,200 | — | — |
| 2003-10-17 | $29.96 | $29.96 | 728,400 | — | — |
| 2003-10-16 | $30.65 | $30.65 | 693,900 | — | — |
| 2003-10-15 | $30.77 | $30.77 | 1,309,500 | — | — |
| 2003-10-14 | $30.97 | $30.97 | 640,400 | — | — |
| 2003-10-13 | $30.84 | $30.84 | 677,800 | — | — |
| 2003-10-10 | $31.03 | $31.03 | 517,500 | — | — |
| 2003-10-09 | $30.89 | $30.89 | 930,800 | — | — |
| 2003-10-08 | $30.91 | $30.91 | 759,100 | — | — |
| 2003-10-07 | $31.52 | $31.52 | 624,900 | — | — |
| 2003-10-06 | $31.38 | $31.38 | 548,500 | — | — |
| 2003-10-03 | $31.28 | $31.28 | 924,500 | — | — |
| 2003-10-02 | $30.84 | $30.84 | 2,033,900 | — | — |
| 2003-10-01 | $30.50 | $30.50 | 2,291,200 | — | — |
| 2003-09-30 | $29.46 | $29.46 | 2,054,300 | — | — |
| 2003-09-29 | $29.30 | $29.30 | 1,211,800 | — | — |
| 2003-09-26 | $29.41 | $29.41 | 1,248,900 | — | — |
| 2003-09-25 | $29.98 | $29.98 | 1,323,100 | — | — |
| 2003-09-24 | $30.30 | $30.30 | 2,522,600 | — | — |
| 2003-09-23 | $31.20 | $31.20 | 745,000 | — | — |
| 2003-09-22 | $30.83 | $30.83 | 1,198,700 | — | — |
| 2003-09-19 | $31.75 | $31.75 | 864,000 | — | — |
| 2003-09-18 | $31.82 | $31.82 | 844,500 | — | — |
| 2003-09-17 | $32.14 | $32.14 | 1,924,100 | — | — |
| 2003-09-16 | $32.87 | $32.87 | 1,400,900 | — | — |
| 2003-09-15 | $31.70 | $31.70 | 1,195,600 | — | — |
| 2003-09-12 | $31.46 | $31.46 | 956,600 | — | — |
| 2003-09-11 | $31.72 | $31.72 | 1,475,000 | — | — |
| 2003-09-10 | $31.39 | $31.39 | 1,895,200 | — | — |
| 2003-09-09 | $32.09 | $32.09 | 1,823,800 | — | — |
| 2003-09-08 | $33.28 | $33.28 | 1,418,900 | — | — |
| 2003-09-05 | $33.35 | $33.35 | 546,800 | — | — |
| 2003-09-04 | $34.17 | $34.17 | 1,125,300 | — | — |
| 2003-09-03 | $33.11 | $33.11 | 804,300 | — | — |
| 2003-09-02 | $33.50 | $33.50 | 678,700 | — | — |
| 2003-08-29 | $33.41 | $33.41 | 1,015,500 | — | — |
| 2003-08-28 | $33.14 | $33.14 | 741,800 | — | — |
| 2003-08-27 | $32.73 | $32.73 | 993,200 | — | — |
| 2003-08-26 | $32.00 | $32.00 | 739,100 | — | — |
| 2003-08-25 | $31.95 | $31.95 | 241,500 | — | — |
| 2003-08-22 | $31.95 | $31.95 | 495,600 | — | — |
| 2003-08-21 | $32.48 | $32.48 | 454,200 | — | — |
| 2003-08-20 | $32.00 | $32.00 | 391,200 | — | — |
| 2003-08-19 | $32.23 | $32.23 | 949,900 | — | — |
| 2003-08-18 | $31.60 | $31.60 | 450,500 | — | — |
| 2003-08-15 | $31.20 | $31.20 | 129,000 | — | — |
| 2003-08-14 | $31.17 | $31.17 | 471,300 | — | — |
| 2003-08-13 | $31.03 | $31.03 | 1,599,300 | — | — |
| 2003-08-12 | $30.83 | $30.83 | 722,200 | — | — |
| 2003-08-11 | $30.27 | $30.27 | 1,237,200 | — | — |
| 2003-08-08 | $29.93 | $29.93 | 1,440,800 | — | — |
| 2003-08-07 | $30.55 | $30.55 | 2,664,700 | — | — |
| 2003-08-06 | $31.14 | $31.14 | 2,692,800 | — | — |
| 2003-08-05 | $33.35 | $33.35 | 682,200 | — | — |
| 2003-08-04 | $33.20 | $33.20 | 611,400 | — | — |
| 2003-08-01 | $33.63 | $33.63 | 657,300 | — | — |
| 2003-07-31 | $34.31 | $34.31 | 330,100 | — | — |
| 2003-07-30 | $34.26 | $34.26 | 584,400 | — | — |
| 2003-07-29 | $34.24 | $34.24 | 962,500 | — | — |
| 2003-07-28 | $34.96 | $34.96 | 477,000 | — | — |
| 2003-07-25 | $35.03 | $35.03 | 635,400 | — | — |
| 2003-07-24 | $34.15 | $34.15 | 1,310,700 | — | — |
| 2003-07-23 | $33.62 | $33.62 | 868,500 | — | — |
| 2003-07-22 | $33.98 | $33.98 | 644,200 | — | — |
| 2003-07-21 | $33.38 | $33.38 | 788,600 | — | — |
| 2003-07-18 | $33.81 | $33.81 | 460,500 | — | — |
| 2003-07-17 | $33.59 | $33.59 | 916,500 | — | — |
| 2003-07-16 | $34.48 | $34.48 | 550,900 | — | — |
| 2003-07-15 | $34.57 | $34.57 | 909,800 | — | — |
| 2003-07-14 | $34.77 | $34.77 | 617,800 | — | — |
| 2003-07-11 | $34.56 | $34.56 | 637,800 | — | — |
| 2003-07-10 | $33.95 | $33.95 | 365,900 | — | — |
| 2003-07-09 | $34.49 | $34.49 | 614,000 | — | — |
| 2003-07-08 | $35.40 | $35.40 | 389,000 | — | — |
| 2003-07-07 | $35.19 | $35.19 | 716,700 | — | — |
| 2003-07-03 | $34.36 | $34.36 | 265,200 | — | — |
| 2003-07-02 | $34.59 | $34.59 | 1,240,600 | — | — |
| 2003-07-01 | $34.84 | $34.84 | 947,700 | — | — |
| 2003-06-30 | $35.50 | $35.50 | 716,000 | — | — |
| 2003-06-27 | $35.37 | $35.37 | 460,200 | — | — |
| 2003-06-26 | $35.65 | $35.65 | 693,000 | — | — |
| 2003-06-25 | $35.27 | $35.27 | 527,600 | — | — |
| 2003-06-24 | $35.51 | $35.51 | 483,100 | — | — |
| 2003-06-23 | $35.56 | $35.56 | 646,000 | — | — |
| 2003-06-20 | $36.24 | $36.24 | 378,300 | — | — |
| 2003-06-19 | $36.13 | $36.13 | 614,000 | — | — |
| 2003-06-18 | $36.56 | $36.56 | 390,600 | — | — |
| 2003-06-17 | $36.60 | $36.60 | 1,042,000 | — | — |
| 2003-06-16 | $36.30 | $36.30 | 1,299,400 | — | — |
| 2003-06-13 | $35.44 | $35.44 | 1,601,400 | — | — |
| 2003-06-12 | $35.91 | $35.91 | 531,700 | — | — |
| 2003-06-11 | $35.92 | $35.92 | 3,543,100 | — | — |
| 2003-06-10 | $34.92 | $34.92 | 2,918,200 | — | — |
| 2003-06-09 | $35.69 | $35.69 | 475,000 | — | — |
| 2003-06-06 | $36.37 | $36.37 | 1,186,200 | — | — |
| 2003-06-05 | $36.25 | $36.25 | 355,500 | — | — |
| 2003-06-04 | $36.33 | $36.33 | 408,900 | — | — |
| 2003-06-03 | $35.57 | $35.57 | 687,300 | — | — |
| 2003-06-02 | $36.46 | $36.46 | 1,099,800 | — | — |
| 2003-05-30 | $35.26 | $35.26 | 972,900 | — | — |
| 2003-05-29 | $34.75 | $34.75 | 1,018,500 | — | — |
| 2003-05-28 | $35.00 | $35.00 | 526,500 | — | — |
| 2003-05-27 | $35.05 | $35.05 | 1,317,000 | — | — |
| 2003-05-23 | $34.57 | $34.57 | 775,700 | — | — |
| 2003-05-22 | $34.96 | $34.96 | 734,000 | — | — |
| 2003-05-21 | $34.18 | $34.18 | 757,200 | — | — |
| 2003-05-20 | $34.13 | $34.13 | 759,000 | — | — |
| 2003-05-19 | $34.14 | $34.14 | 1,040,800 | — | — |
| 2003-05-16 | $35.18 | $35.18 | 1,421,600 | — | — |
| 2003-05-15 | $35.19 | $35.19 | 587,300 | — | — |
| 2003-05-14 | $34.84 | $34.84 | 605,700 | — | — |
| 2003-05-13 | $34.86 | $34.86 | 1,484,200 | — | — |
| 2003-05-12 | $35.52 | $35.52 | 1,026,600 | — | — |
| 2003-05-09 | $35.03 | $35.03 | 1,026,500 | — | — |
| 2003-05-08 | $34.62 | $34.62 | 1,339,700 | — | — |
| 2003-05-07 | $34.48 | $34.48 | 4,199,400 | — | — |
| 2003-05-06 | $36.10 | $36.10 | 1,108,500 | — | — |
| 2003-05-05 | $35.73 | $35.73 | 1,208,000 | — | — |
| 2003-05-02 | $36.60 | $36.60 | 1,395,100 | — | — |
| 2003-05-01 | $36.17 | $36.17 | 1,160,200 | — | — |
| 2003-04-30 | $35.83 | $35.83 | 2,382,400 | — | — |
| 2003-04-29 | $34.78 | $34.78 | 770,200 | — | — |
| 2003-04-28 | $35.20 | $35.20 | 589,800 | — | — |
| 2003-04-25 | $34.26 | $34.26 | 598,300 | — | — |
| 2003-04-24 | $35.15 | $35.15 | 310,000 | — | — |
| 2003-04-23 | $35.88 | $35.88 | 888,700 | — | — |
| 2003-04-22 | $35.06 | $35.06 | 1,547,600 | — | — |
| 2003-04-21 | $33.42 | $33.42 | 835,300 | — | — |
| 2003-04-17 | $33.33 | $33.33 | 832,500 | — | — |
| 2003-04-16 | $32.58 | $32.58 | 1,316,900 | — | — |
| 2003-04-15 | $33.18 | $33.18 | 668,500 | — | — |
| 2003-04-14 | $31.99 | $31.99 | 481,100 | — | — |
| 2003-04-11 | $31.79 | $31.79 | 556,600 | — | — |
| 2003-04-10 | $30.95 | $30.95 | 530,900 | — | — |
| 2003-04-09 | $31.04 | $31.04 | 739,400 | — | — |
| 2003-04-08 | $30.99 | $30.99 | 404,400 | — | — |
| 2003-04-07 | $30.92 | $30.92 | 562,400 | — | — |
| 2003-04-04 | $30.75 | $30.75 | 192,600 | — | — |
| 2003-04-03 | $30.80 | $30.80 | 692,300 | — | — |
| 2003-04-02 | $30.61 | $30.61 | 644,000 | — | — |
| 2003-04-01 | $29.47 | $29.47 | 491,000 | — | — |
| 2003-03-31 | $29.34 | $29.34 | 742,000 | — | — |
| 2003-03-28 | $30.09 | $30.09 | 494,400 | — | — |
| 2003-03-27 | $29.93 | $29.93 | 656,000 | — | — |
| 2003-03-26 | $30.16 | $30.16 | 669,300 | — | — |
| 2003-03-25 | $30.70 | $30.70 | 230,100 | — | — |
| 2003-03-24 | $30.07 | $30.07 | 419,700 | — | — |
| 2003-03-21 | $31.95 | $31.95 | 1,043,200 | — | — |
| 2003-03-20 | $30.50 | $30.50 | 1,004,100 | — | — |
| 2003-03-19 | $30.31 | $30.31 | 378,600 | — | — |
| 2003-03-18 | $30.50 | $30.50 | 654,300 | — | — |
| 2003-03-17 | $30.46 | $30.46 | 775,100 | — | — |
| 2003-03-14 | $29.22 | $29.22 | 364,100 | — | — |
| 2003-03-13 | $29.03 | $29.03 | 1,024,300 | — | — |
| 2003-03-12 | $28.12 | $28.12 | 701,700 | — | — |
| 2003-03-11 | $28.20 | $28.20 | 708,100 | — | — |
| 2003-03-10 | $28.85 | $28.85 | 590,500 | — | — |
| 2003-03-07 | $29.64 | $29.64 | 697,000 | — | — |
| 2003-03-06 | $29.99 | $29.99 | 611,500 | — | — |
| 2003-03-05 | $30.49 | $30.49 | 524,300 | — | — |
| 2003-03-04 | $30.08 | $30.08 | 387,600 | — | — |
| 2003-03-03 | $31.00 | $31.00 | 600,500 | — | — |
| 2003-02-28 | $31.37 | $31.37 | 486,700 | — | — |
| 2003-02-27 | $30.23 | $30.23 | 404,200 | — | — |
| 2003-02-26 | $30.00 | $30.00 | 896,300 | — | — |
| 2003-02-25 | $30.05 | $30.05 | 1,038,200 | — | — |
| 2003-02-24 | $29.90 | $29.90 | 516,600 | — | — |
| 2003-02-21 | $31.57 | $31.57 | 346,000 | — | — |
| 2003-02-20 | $30.75 | $30.75 | 430,600 | — | — |
| 2003-02-19 | $30.89 | $30.89 | 480,100 | — | — |
| 2003-02-18 | $31.28 | $31.28 | 1,009,100 | — | — |
| 2003-02-14 | $29.80 | $29.80 | 874,300 | — | — |
| 2003-02-13 | $29.99 | $29.99 | 3,519,500 | — | — |
| 2003-02-12 | $31.19 | $31.19 | 860,000 | — | — |
| 2003-02-11 | $32.47 | $32.47 | 428,000 | — | — |
| 2003-02-10 | $32.44 | $32.44 | 550,700 | — | — |
| 2003-02-07 | $32.51 | $32.51 | 485,500 | — | — |
| 2003-02-06 | $32.70 | $32.70 | 307,100 | — | — |
| 2003-02-05 | $32.78 | $32.78 | 477,400 | — | — |
| 2003-02-04 | $33.17 | $33.17 | 607,900 | — | — |
| 2003-02-03 | $34.22 | $34.22 | 376,800 | — | — |
| 2003-01-31 | $34.78 | $34.78 | 721,400 | — | — |
| 2003-01-30 | $34.11 | $34.11 | 573,000 | — | — |
| 2003-01-29 | $35.24 | $35.24 | 662,300 | — | — |
| 2003-01-28 | $34.75 | $34.75 | 463,000 | — | — |
| 2003-01-27 | $34.33 | $34.33 | 520,900 | — | — |
| 2003-01-24 | $34.75 | $34.75 | 749,200 | — | — |
| 2003-01-23 | $35.44 | $35.44 | 537,700 | — | — |
| 2003-01-22 | $34.62 | $34.62 | 726,900 | — | — |
| 2003-01-21 | $34.50 | $34.50 | 705,500 | — | — |
| 2003-01-17 | $35.55 | $35.55 | 431,400 | — | — |
| 2003-01-16 | $36.00 | $36.00 | 626,300 | — | — |
| 2003-01-15 | $36.10 | $36.10 | 616,400 | — | — |
| 2003-01-14 | $36.10 | $36.10 | 594,200 | — | — |
| 2003-01-13 | $35.45 | $35.45 | 791,900 | — | — |
| 2003-01-10 | $36.00 | $36.00 | 1,576,900 | — | — |
| 2003-01-09 | $37.19 | $37.19 | 983,100 | — | — |
| 2003-01-08 | $36.63 | $36.63 | 611,700 | — | — |
| 2003-01-07 | $37.20 | $37.20 | 661,600 | — | — |
| 2003-01-06 | $37.49 | $37.49 | 1,050,600 | — | — |
| 2003-01-03 | $36.53 | $36.53 | 913,800 | — | — |
| 2003-01-02 | $35.86 | $35.86 | 720,500 | — | — |