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
- 1992-11-18 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 | $54.98 | $54.98 | 186,322 | — | — |
| 2003-12-30 | $55.70 | $55.70 | 91,932 | — | — |
| 2003-12-29 | $55.88 | $55.88 | 123,939 | — | — |
| 2003-12-26 | $54.01 | $54.01 | 41,731 | — | — |
| 2003-12-24 | $54.83 | $54.83 | 108,336 | — | — |
| 2003-12-23 | $55.21 | $55.21 | 186,375 | — | — |
| 2003-12-22 | $54.80 | $54.80 | 1,322,689 | — | — |
| 2003-12-19 | $55.21 | $55.21 | 261,957 | — | — |
| 2003-12-18 | $54.31 | $54.31 | 162,945 | — | — |
| 2003-12-17 | $53.08 | $53.08 | 124,820 | — | — |
| 2003-12-16 | $54.20 | $54.20 | 99,760 | — | — |
| 2003-12-15 | $52.74 | $52.74 | 161,075 | — | — |
| 2003-12-12 | $55.32 | $55.32 | 283,223 | — | — |
| 2003-12-11 | $54.95 | $54.95 | 386,270 | — | — |
| 2003-12-10 | $53.49 | $53.49 | 242,935 | — | — |
| 2003-12-09 | $53.90 | $53.90 | 178,521 | — | — |
| 2003-12-08 | $54.27 | $54.27 | 152,419 | — | — |
| 2003-12-05 | $54.20 | $54.20 | 164,174 | — | — |
| 2003-12-04 | $54.83 | $54.83 | 158,296 | — | — |
| 2003-12-03 | $54.05 | $54.05 | 361,396 | — | — |
| 2003-12-02 | $55.88 | $55.88 | 504,811 | — | — |
| 2003-12-01 | $52.36 | $52.36 | 365,244 | — | — |
| 2003-11-28 | $49.63 | $49.63 | 92,413 | — | — |
| 2003-11-26 | $49.67 | $49.67 | 73,711 | — | — |
| 2003-11-25 | $49.22 | $49.22 | 402,139 | — | — |
| 2003-11-24 | $48.62 | $48.62 | 271,521 | — | — |
| 2003-11-21 | $44.24 | $44.24 | 435,455 | — | — |
| 2003-11-20 | $44.92 | $44.92 | 146,007 | — | — |
| 2003-11-19 | $44.84 | $44.84 | 209,298 | — | — |
| 2003-11-18 | $44.09 | $44.09 | 569,012 | — | — |
| 2003-11-17 | $44.65 | $44.65 | 339,889 | — | — |
| 2003-11-14 | $45.48 | $45.48 | 248,091 | — | — |
| 2003-11-13 | $48.10 | $48.10 | 112,477 | — | — |
| 2003-11-12 | $48.55 | $48.55 | 153,648 | — | — |
| 2003-11-11 | $46.90 | $46.90 | 267,888 | — | — |
| 2003-11-10 | $46.45 | $46.45 | 196,528 | — | — |
| 2003-11-07 | $48.92 | $48.92 | 200,001 | — | — |
| 2003-11-06 | $48.81 | $48.81 | 218,248 | — | — |
| 2003-11-05 | $51.47 | $51.47 | 113,840 | — | — |
| 2003-11-04 | $50.46 | $50.46 | 86,642 | — | — |
| 2003-11-03 | $51.35 | $51.35 | 313,707 | — | — |
| 2003-10-31 | $51.58 | $51.58 | 282,449 | — | — |
| 2003-10-30 | $49.74 | $49.74 | 133,476 | — | — |
| 2003-10-29 | $50.46 | $50.46 | 179,002 | — | — |
| 2003-10-28 | $51.32 | $51.32 | 173,498 | — | — |
| 2003-10-27 | $48.51 | $48.51 | 343,630 | — | — |
| 2003-10-24 | $46.53 | $46.53 | 114,855 | — | — |
| 2003-10-23 | $47.16 | $47.16 | 204,329 | — | — |
| 2003-10-22 | $45.85 | $45.85 | 181,914 | — | — |
| 2003-10-21 | $46.38 | $46.38 | 290,624 | — | — |
| 2003-10-20 | $43.46 | $43.46 | 454,157 | — | — |
| 2003-10-17 | $43.46 | $43.46 | 201,925 | — | — |
| 2003-10-16 | $44.28 | $44.28 | 199,306 | — | — |
| 2003-10-15 | $44.99 | $44.99 | 250,522 | — | — |
| 2003-10-14 | $45.93 | $45.93 | 320,627 | — | — |
| 2003-10-13 | $45.70 | $45.70 | 309,005 | — | — |
| 2003-10-10 | $44.88 | $44.88 | 152,739 | — | — |
| 2003-10-09 | $46.04 | $46.04 | 142,373 | — | — |
| 2003-10-08 | $46.56 | $46.56 | 100,909 | — | — |
| 2003-10-07 | $47.50 | $47.50 | 175,181 | — | — |
| 2003-10-06 | $47.80 | $47.80 | 166,258 | — | — |
| 2003-10-03 | $47.91 | $47.91 | 143,228 | — | — |
| 2003-10-02 | $47.54 | $47.54 | 186,937 | — | — |
| 2003-10-01 | $47.87 | $47.87 | 249,934 | — | — |
| 2003-09-30 | $48.28 | $48.28 | 375,636 | — | — |
| 2003-09-29 | $46.94 | $46.94 | 349,027 | — | — |
| 2003-09-26 | $45.14 | $45.14 | 121,828 | — | — |
| 2003-09-25 | $46.34 | $46.34 | 227,118 | — | — |
| 2003-09-24 | $46.64 | $46.64 | 455,840 | — | — |
| 2003-09-23 | $48.66 | $48.66 | 232,382 | — | — |
| 2003-09-22 | $49.41 | $49.41 | 806,336 | — | — |
| 2003-09-19 | $51.77 | $51.77 | 340,584 | — | — |
| 2003-09-18 | $51.88 | $51.88 | 473,125 | — | — |
| 2003-09-17 | $53.86 | $53.86 | 236,549 | — | — |
| 2003-09-16 | $54.35 | $54.35 | 259,045 | — | — |
| 2003-09-15 | $55.13 | $55.13 | 101,176 | — | — |
| 2003-09-12 | $53.94 | $53.94 | 293,830 | — | — |
| 2003-09-11 | $54.95 | $54.95 | 105,985 | — | — |
| 2003-09-10 | $54.16 | $54.16 | 336,309 | — | — |
| 2003-09-09 | $56.78 | $56.78 | 181,941 | — | — |
| 2003-09-08 | $57.53 | $57.53 | 187,631 | — | — |
| 2003-09-05 | $56.44 | $56.44 | 144,217 | — | — |
| 2003-09-04 | $56.52 | $56.52 | 197,035 | — | — |
| 2003-09-03 | $54.31 | $54.31 | 94,951 | — | — |
| 2003-09-02 | $53.79 | $53.79 | 230,752 | — | — |
| 2003-08-29 | $51.84 | $51.84 | 95,646 | — | — |
| 2003-08-28 | $51.54 | $51.54 | 226,958 | — | — |
| 2003-08-27 | $50.72 | $50.72 | 223,993 | — | — |
| 2003-08-26 | $50.46 | $50.46 | 158,270 | — | — |
| 2003-08-25 | $51.28 | $51.28 | 82,929 | — | — |
| 2003-08-22 | $50.04 | $50.04 | 112,023 | — | — |
| 2003-08-21 | $51.35 | $51.35 | 321,241 | — | — |
| 2003-08-20 | $50.79 | $50.79 | 83,970 | — | — |
| 2003-08-19 | $50.19 | $50.19 | 246,755 | — | — |
| 2003-08-18 | $50.04 | $50.04 | 292,948 | — | — |
| 2003-08-15 | $46.41 | $46.41 | 44,617 | — | — |
| 2003-08-14 | $45.89 | $45.89 | 82,688 | — | — |
| 2003-08-13 | $45.25 | $45.25 | 91,024 | — | — |
| 2003-08-12 | $45.63 | $45.63 | 286,723 | — | — |
| 2003-08-11 | $43.01 | $43.01 | 217,394 | — | — |
| 2003-08-08 | $43.04 | $43.04 | 204,409 | — | — |
| 2003-08-07 | $42.11 | $42.11 | 947,400 | — | — |
| 2003-08-06 | $40.50 | $40.50 | 216,271 | — | — |
| 2003-08-05 | $41.96 | $41.96 | 270,827 | — | — |
| 2003-08-04 | $44.92 | $44.92 | 256,079 | — | — |
| 2003-08-01 | $44.47 | $44.47 | 243,576 | — | — |
| 2003-07-31 | $48.43 | $48.43 | 450,176 | — | — |
| 2003-07-30 | $47.05 | $47.05 | 410,902 | — | — |
| 2003-07-29 | $50.90 | $50.90 | 229,630 | — | — |
| 2003-07-28 | $51.84 | $51.84 | 486,430 | — | — |
| 2003-07-25 | $54.27 | $54.27 | 210,207 | — | — |
| 2003-07-24 | $54.76 | $54.76 | 81,700 | — | — |
| 2003-07-23 | $55.77 | $55.77 | 168,208 | — | — |
| 2003-07-22 | $55.43 | $55.43 | 144,991 | — | — |
| 2003-07-21 | $51.84 | $51.84 | 87,577 | — | — |
| 2003-07-18 | $52.21 | $52.21 | 103,981 | — | — |
| 2003-07-17 | $53.23 | $53.23 | 152,793 | — | — |
| 2003-07-16 | $54.98 | $54.98 | 177,906 | — | — |
| 2003-07-15 | $55.70 | $55.70 | 375,049 | — | — |
| 2003-07-14 | $57.27 | $57.27 | 141,652 | — | — |
| 2003-07-11 | $55.96 | $55.96 | 125,568 | — | — |
| 2003-07-10 | $58.20 | $58.20 | 297,837 | — | — |
| 2003-07-09 | $59.06 | $59.06 | 279,590 | — | — |
| 2003-07-08 | $56.18 | $56.18 | 251,324 | — | — |
| 2003-07-07 | $53.97 | $53.97 | 634,922 | — | — |
| 2003-07-03 | $51.58 | $51.58 | 522,338 | — | — |
| 2003-07-02 | $49.82 | $49.82 | 326,317 | — | — |
| 2003-07-01 | $50.90 | $50.90 | 312,558 | — | — |
| 2003-06-30 | $50.87 | $50.87 | 343,416 | — | — |
| 2003-06-27 | $50.53 | $50.53 | 258,564 | — | — |
| 2003-06-26 | $53.52 | $53.52 | 216,913 | — | — |
| 2003-06-25 | $51.80 | $51.80 | 190,997 | — | — |
| 2003-06-24 | $50.34 | $50.34 | 243,603 | — | — |
| 2003-06-23 | $49.22 | $49.22 | 437,806 | — | — |
| 2003-06-20 | $50.12 | $50.12 | 241,679 | — | — |
| 2003-06-19 | $47.80 | $47.80 | 296,929 | — | — |
| 2003-06-18 | $53.97 | $53.97 | 119,450 | — | — |
| 2003-06-17 | $55.81 | $55.81 | 181,086 | — | — |
| 2003-06-16 | $56.52 | $56.52 | 304,730 | — | — |
| 2003-06-13 | $55.62 | $55.62 | 199,921 | — | — |
| 2003-06-12 | $56.86 | $56.86 | 494,312 | — | — |
| 2003-06-11 | $54.05 | $54.05 | 524,395 | — | — |
| 2003-06-10 | $50.34 | $50.34 | 203,207 | — | — |
| 2003-06-09 | $51.77 | $51.77 | 213,306 | — | — |
| 2003-06-06 | $54.46 | $54.46 | 672,512 | — | — |
| 2003-06-05 | $60.34 | $60.34 | 835,243 | — | — |
| 2003-06-04 | $53.19 | $53.19 | 325,329 | — | — |
| 2003-06-03 | $49.67 | $49.67 | 359,072 | — | — |
| 2003-06-02 | $51.09 | $51.09 | 852,796 | — | — |
| 2003-05-30 | $47.65 | $47.65 | 628,830 | — | — |
| 2003-05-29 | $46.04 | $46.04 | 505,079 | — | — |
| 2003-05-28 | $44.88 | $44.88 | 997,627 | — | — |
| 2003-05-27 | $46.11 | $46.11 | 485,362 | — | — |
| 2003-05-23 | $40.35 | $40.35 | 272,163 | — | — |
| 2003-05-22 | $38.89 | $38.89 | 212,638 | — | — |
| 2003-05-21 | $37.88 | $37.88 | 211,863 | — | — |
| 2003-05-20 | $38.93 | $38.93 | 635,670 | — | — |
| 2003-05-19 | $40.61 | $40.61 | 317,955 | — | — |
| 2003-05-16 | $40.01 | $40.01 | 477,106 | — | — |
| 2003-05-15 | $41.62 | $41.62 | 793,859 | — | — |
| 2003-05-14 | $40.24 | $40.24 | 402,513 | — | — |
| 2003-05-13 | $37.39 | $37.39 | 882,024 | — | — |
| 2003-05-12 | $35.00 | $35.00 | 289,448 | — | — |
| 2003-05-09 | $33.65 | $33.65 | 195,806 | — | — |
| 2003-05-08 | $34.29 | $34.29 | 160,407 | — | — |
| 2003-05-07 | $35.33 | $35.33 | 197,623 | — | — |
| 2003-05-06 | $36.57 | $36.57 | 334,680 | — | — |
| 2003-05-05 | $36.46 | $36.46 | 193,482 | — | — |
| 2003-05-02 | $34.81 | $34.81 | 192,066 | — | — |
| 2003-05-01 | $34.62 | $34.62 | 207,428 | — | — |
| 2003-04-30 | $33.35 | $33.35 | 256,614 | — | — |
| 2003-04-29 | $34.62 | $34.62 | 272,857 | — | — |
| 2003-04-28 | $33.91 | $33.91 | 337,057 | — | — |
| 2003-04-25 | $29.94 | $29.94 | 188,433 | — | — |
| 2003-04-24 | $29.20 | $29.20 | 282,422 | — | — |
| 2003-04-23 | $30.77 | $30.77 | 155,117 | — | — |
| 2003-04-22 | $30.13 | $30.13 | 190,330 | — | — |
| 2003-04-21 | $28.78 | $28.78 | 77,265 | — | — |
| 2003-04-17 | $29.20 | $29.20 | 79,749 | — | — |
| 2003-04-16 | $28.82 | $28.82 | 73,070 | — | — |
| 2003-04-15 | $28.90 | $28.90 | 102,539 | — | — |
| 2003-04-14 | $28.48 | $28.48 | 67,753 | — | — |
| 2003-04-11 | $28.26 | $28.26 | 101,924 | — | — |
| 2003-04-10 | $28.82 | $28.82 | 263,239 | — | — |
| 2003-04-09 | $29.94 | $29.94 | 392,254 | — | — |
| 2003-04-08 | $30.88 | $30.88 | 300,856 | — | — |
| 2003-04-07 | $29.49 | $29.49 | 246,408 | — | — |
| 2003-04-04 | $29.76 | $29.76 | 310,608 | — | — |
| 2003-04-03 | $28.75 | $28.75 | 792,550 | — | — |
| 2003-04-02 | $24.74 | $24.74 | 153,674 | — | — |
| 2003-04-01 | $23.73 | $23.73 | 143,816 | — | — |
| 2003-03-31 | $24.29 | $24.29 | 188,112 | — | — |
| 2003-03-28 | $23.96 | $23.96 | 284,132 | — | — |
| 2003-03-27 | $23.39 | $23.39 | 68,448 | — | — |
| 2003-03-26 | $23.02 | $23.02 | 93,562 | — | — |
| 2003-03-25 | $23.21 | $23.21 | 197,890 | — | — |
| 2003-03-24 | $21.86 | $21.86 | 97,088 | — | — |
| 2003-03-21 | $22.38 | $22.38 | 163,827 | — | — |
| 2003-03-20 | $20.77 | $20.77 | 161,876 | — | — |
| 2003-03-19 | $21.33 | $21.33 | 124,954 | — | — |
| 2003-03-18 | $20.85 | $20.85 | 363,614 | — | — |
| 2003-03-17 | $21.45 | $21.45 | 350,336 | — | — |
| 2003-03-14 | $20.85 | $20.85 | 195,192 | — | — |
| 2003-03-13 | $19.95 | $19.95 | 264,041 | — | — |
| 2003-03-12 | $18.53 | $18.53 | 287,578 | — | — |
| 2003-03-11 | $17.85 | $17.85 | 119,530 | — | — |
| 2003-03-10 | $17.22 | $17.22 | 98,157 | — | — |
| 2003-03-07 | $17.03 | $17.03 | 48,624 | — | — |
| 2003-03-06 | $16.88 | $16.88 | 49,212 | — | — |
| 2003-03-05 | $17.33 | $17.33 | 51,964 | — | — |
| 2003-03-04 | $17.22 | $17.22 | 56,452 | — | — |
| 2003-03-03 | $17.40 | $17.40 | 118,756 | — | — |
| 2003-02-28 | $17.70 | $17.70 | 278,468 | — | — |
| 2003-02-27 | $16.69 | $16.69 | 433,986 | — | — |
| 2003-02-26 | $16.51 | $16.51 | 261,690 | — | — |
| 2003-02-25 | $17.37 | $17.37 | 562,600 | — | — |
| 2003-02-24 | $17.97 | $17.97 | 450,390 | — | — |
| 2003-02-21 | $16.66 | $16.66 | 289,716 | — | — |
| 2003-02-20 | $14.78 | $14.78 | 67,513 | — | — |
| 2003-02-19 | $14.90 | $14.90 | 207,054 | — | — |
| 2003-02-18 | $14.60 | $14.60 | 106,920 | — | — |
| 2003-02-14 | $14.45 | $14.45 | 60,914 | — | — |
| 2003-02-13 | $13.96 | $13.96 | 40,796 | — | — |
| 2003-02-12 | $14.78 | $14.78 | 82,047 | — | — |
| 2003-02-11 | $14.56 | $14.56 | 71,280 | — | — |
| 2003-02-10 | $14.60 | $14.60 | 80,203 | — | — |
| 2003-02-07 | $14.86 | $14.86 | 78,547 | — | — |
| 2003-02-06 | $15.65 | $15.65 | 152,472 | — | — |
| 2003-02-05 | $16.02 | $16.02 | 177,425 | — | — |
| 2003-02-04 | $16.36 | $16.36 | 232,916 | — | — |
| 2003-02-03 | $17.18 | $17.18 | 138,392 | — | — |
| 2003-01-31 | $17.44 | $17.44 | 332,676 | — | — |
| 2003-01-30 | $17.63 | $17.63 | 60,540 | — | — |
| 2003-01-29 | $18.19 | $18.19 | 129,843 | — | — |
| 2003-01-28 | $18.00 | $18.00 | 91,024 | — | — |
| 2003-01-27 | $18.64 | $18.64 | 101,684 | — | — |
| 2003-01-24 | $18.75 | $18.75 | 82,822 | — | — |
| 2003-01-23 | $19.54 | $19.54 | 106,306 | — | — |
| 2003-01-22 | $19.31 | $19.31 | 110,794 | — | — |
| 2003-01-21 | $19.58 | $19.58 | 57,815 | — | — |
| 2003-01-17 | $19.61 | $19.61 | 50,869 | — | — |
| 2003-01-16 | $20.06 | $20.06 | 83,596 | — | — |
| 2003-01-15 | $20.55 | $20.55 | 61,048 | — | — |
| 2003-01-14 | $21.78 | $21.78 | 65,322 | — | — |
| 2003-01-13 | $21.30 | $21.30 | 60,941 | — | — |
| 2003-01-10 | $20.77 | $20.77 | 61,528 | — | — |
| 2003-01-09 | $19.91 | $19.91 | 53,220 | — | — |
| 2003-01-08 | $19.73 | $19.73 | 90,997 | — | — |
| 2003-01-07 | $19.80 | $19.80 | 150,789 | — | — |
| 2003-01-06 | $20.55 | $20.55 | 115,550 | — | — |
| 2003-01-03 | $20.14 | $20.14 | 289,288 | — | — |
| 2003-01-02 | $20.47 | $20.47 | 141,919 | — | — |