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
- 1992-04-01 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 | $70.54 | $70.54 | 181,700 | — | — |
| 2003-12-30 | $70.88 | $70.88 | 167,400 | — | — |
| 2003-12-29 | $70.95 | $70.95 | 188,400 | — | — |
| 2003-12-26 | $70.70 | $70.70 | 39,800 | — | — |
| 2003-12-24 | $70.20 | $70.20 | 50,100 | — | — |
| 2003-12-23 | $70.75 | $70.75 | 210,200 | — | — |
| 2003-12-22 | $70.48 | $70.48 | 185,600 | — | — |
| 2003-12-19 | $70.15 | $70.15 | 316,200 | — | — |
| 2003-12-18 | $70.20 | $70.20 | 442,900 | — | — |
| 2003-12-17 | $69.53 | $69.53 | 306,800 | — | — |
| 2003-12-16 | $69.19 | $69.19 | 408,000 | — | — |
| 2003-12-15 | $68.40 | $68.40 | 360,900 | — | — |
| 2003-12-12 | $68.75 | $68.75 | 141,000 | — | — |
| 2003-12-11 | $69.46 | $69.46 | 237,800 | — | — |
| 2003-12-10 | $68.16 | $68.16 | 509,000 | — | — |
| 2003-12-09 | $70.00 | $70.00 | 572,700 | — | — |
| 2003-12-08 | $70.80 | $70.80 | 247,400 | — | — |
| 2003-12-05 | $71.24 | $71.24 | 220,900 | — | — |
| 2003-12-04 | $71.96 | $71.96 | 191,400 | — | — |
| 2003-12-03 | $72.46 | $72.46 | 149,400 | — | — |
| 2003-12-02 | $73.08 | $73.08 | 200,400 | — | — |
| 2003-12-01 | $73.68 | $73.68 | 237,200 | — | — |
| 2003-11-28 | $72.08 | $72.08 | 84,600 | — | — |
| 2003-11-26 | $71.99 | $71.99 | 277,200 | — | — |
| 2003-11-25 | $72.56 | $72.56 | 354,700 | — | — |
| 2003-11-24 | $72.00 | $72.00 | 311,600 | — | — |
| 2003-11-21 | $71.59 | $71.59 | 178,200 | — | — |
| 2003-11-20 | $71.76 | $71.76 | 183,200 | — | — |
| 2003-11-19 | $71.99 | $71.99 | 165,700 | — | — |
| 2003-11-18 | $72.04 | $72.04 | 172,900 | — | — |
| 2003-11-17 | $72.47 | $72.47 | 374,600 | — | — |
| 2003-11-14 | $73.25 | $73.25 | 183,300 | — | — |
| 2003-11-13 | $74.03 | $74.03 | 162,100 | — | — |
| 2003-11-12 | $74.05 | $74.05 | 156,300 | — | — |
| 2003-11-11 | $72.83 | $72.83 | 248,800 | — | — |
| 2003-11-10 | $73.29 | $73.29 | 164,800 | — | — |
| 2003-11-07 | $74.31 | $74.31 | 196,100 | — | — |
| 2003-11-06 | $74.98 | $74.98 | 146,700 | — | — |
| 2003-11-05 | $74.88 | $74.88 | 389,200 | — | — |
| 2003-11-04 | $74.14 | $74.14 | 276,100 | — | — |
| 2003-11-03 | $74.83 | $74.83 | 207,300 | — | — |
| 2003-10-31 | $74.12 | $74.12 | 168,100 | — | — |
| 2003-10-30 | $73.61 | $73.61 | 242,300 | — | — |
| 2003-10-29 | $74.27 | $74.27 | 253,500 | — | — |
| 2003-10-28 | $73.89 | $73.89 | 447,500 | — | — |
| 2003-10-27 | $71.50 | $71.50 | 246,400 | — | — |
| 2003-10-24 | $70.83 | $70.83 | 436,600 | — | — |
| 2003-10-23 | $70.88 | $70.88 | 538,400 | — | — |
| 2003-10-22 | $68.92 | $68.92 | 505,600 | — | — |
| 2003-10-21 | $70.00 | $70.00 | 599,400 | — | — |
| 2003-10-20 | $71.76 | $71.76 | 753,300 | — | — |
| 2003-10-17 | $70.47 | $70.47 | 1,778,600 | — | — |
| 2003-10-16 | $74.93 | $74.93 | 284,800 | — | — |
| 2003-10-15 | $75.14 | $75.14 | 192,400 | — | — |
| 2003-10-14 | $75.25 | $75.25 | 271,800 | — | — |
| 2003-10-13 | $74.95 | $74.95 | 153,700 | — | — |
| 2003-10-10 | $74.01 | $74.01 | 217,300 | — | — |
| 2003-10-09 | $74.34 | $74.34 | 305,600 | — | — |
| 2003-10-08 | $73.92 | $73.92 | 305,800 | — | — |
| 2003-10-07 | $74.70 | $74.70 | 321,900 | — | — |
| 2003-10-06 | $75.05 | $75.05 | 249,900 | — | — |
| 2003-10-03 | $74.72 | $74.72 | 269,700 | — | — |
| 2003-10-02 | $73.37 | $73.37 | 286,000 | — | — |
| 2003-10-01 | $73.36 | $73.36 | 331,200 | — | — |
| 2003-09-30 | $71.32 | $71.32 | 528,500 | — | — |
| 2003-09-29 | $72.05 | $72.05 | 310,800 | — | — |
| 2003-09-26 | $72.75 | $72.75 | 542,300 | — | — |
| 2003-09-25 | $73.90 | $73.90 | 321,700 | — | — |
| 2003-09-24 | $74.56 | $74.56 | 471,500 | — | — |
| 2003-09-23 | $75.38 | $75.38 | 436,300 | — | — |
| 2003-09-22 | $74.65 | $74.65 | 407,900 | — | — |
| 2003-09-19 | $74.50 | $74.50 | 538,200 | — | — |
| 2003-09-18 | $74.82 | $74.82 | 495,600 | — | — |
| 2003-09-17 | $73.18 | $73.18 | 356,000 | — | — |
| 2003-09-16 | $73.20 | $73.20 | 342,200 | — | — |
| 2003-09-15 | $72.26 | $72.26 | 341,600 | — | — |
| 2003-09-12 | $71.45 | $71.45 | 263,700 | — | — |
| 2003-09-11 | $70.26 | $70.26 | 521,100 | — | — |
| 2003-09-10 | $69.74 | $69.74 | 499,500 | — | — |
| 2003-09-09 | $72.67 | $72.67 | 370,600 | — | — |
| 2003-09-08 | $72.85 | $72.85 | 414,700 | — | — |
| 2003-09-05 | $71.65 | $71.65 | 343,100 | — | — |
| 2003-09-04 | $72.17 | $72.17 | 500,700 | — | — |
| 2003-09-03 | $72.81 | $72.81 | 327,300 | — | — |
| 2003-09-02 | $72.67 | $72.67 | 641,100 | — | — |
| 2003-08-29 | $72.96 | $72.96 | 334,900 | — | — |
| 2003-08-28 | $71.55 | $71.55 | 235,000 | — | — |
| 2003-08-27 | $70.95 | $70.95 | 156,000 | — | — |
| 2003-08-26 | $70.90 | $70.90 | 189,300 | — | — |
| 2003-08-25 | $70.55 | $70.55 | 180,500 | — | — |
| 2003-08-22 | $70.93 | $70.93 | 323,500 | — | — |
| 2003-08-21 | $71.28 | $71.28 | 347,500 | — | — |
| 2003-08-20 | $69.98 | $69.98 | 152,400 | — | — |
| 2003-08-19 | $69.84 | $69.84 | 220,400 | — | — |
| 2003-08-18 | $68.88 | $68.88 | 199,100 | — | — |
| 2003-08-15 | $68.52 | $68.52 | 99,600 | — | — |
| 2003-08-14 | $67.95 | $67.95 | 241,500 | — | — |
| 2003-08-13 | $67.60 | $67.60 | 325,200 | — | — |
| 2003-08-12 | $67.86 | $67.86 | 319,200 | — | — |
| 2003-08-11 | $67.02 | $67.02 | 227,700 | — | — |
| 2003-08-08 | $66.24 | $66.24 | 231,400 | — | — |
| 2003-08-07 | $65.80 | $65.80 | 437,400 | — | — |
| 2003-08-06 | $66.34 | $66.34 | 616,300 | — | — |
| 2003-08-05 | $65.17 | $65.17 | 519,000 | — | — |
| 2003-08-04 | $66.83 | $66.83 | 358,700 | — | — |
| 2003-08-01 | $66.85 | $66.85 | 583,400 | — | — |
| 2003-07-31 | $67.41 | $67.41 | 471,300 | — | — |
| 2003-07-30 | $66.27 | $66.27 | 479,000 | — | — |
| 2003-07-29 | $66.47 | $66.47 | 472,100 | — | — |
| 2003-07-28 | $67.46 | $67.46 | 450,300 | — | — |
| 2003-07-25 | $66.64 | $66.64 | 1,072,600 | — | — |
| 2003-07-24 | $67.80 | $67.80 | 964,100 | — | — |
| 2003-07-23 | $67.62 | $67.62 | 514,100 | — | — |
| 2003-07-22 | $66.65 | $66.65 | 507,100 | — | — |
| 2003-07-21 | $66.21 | $66.21 | 606,400 | — | — |
| 2003-07-18 | $66.39 | $66.39 | 1,212,300 | — | — |
| 2003-07-17 | $64.10 | $64.10 | 2,579,300 | — | — |
| 2003-07-16 | $57.75 | $57.75 | 411,200 | — | — |
| 2003-07-15 | $57.90 | $57.90 | 613,400 | — | — |
| 2003-07-14 | $57.10 | $57.10 | 564,500 | — | — |
| 2003-07-11 | $56.14 | $56.14 | 382,400 | — | — |
| 2003-07-10 | $55.89 | $55.89 | 341,200 | — | — |
| 2003-07-09 | $56.67 | $56.67 | 458,200 | — | — |
| 2003-07-08 | $58.00 | $58.00 | 465,800 | — | — |
| 2003-07-07 | $58.29 | $58.29 | 207,100 | — | — |
| 2003-07-03 | $57.15 | $57.15 | 240,500 | — | — |
| 2003-07-02 | $57.26 | $57.26 | 291,300 | — | — |
| 2003-07-01 | $57.05 | $57.05 | 514,300 | — | — |
| 2003-06-30 | $55.53 | $55.53 | 500,400 | — | — |
| 2003-06-27 | $56.56 | $56.56 | 345,600 | — | — |
| 2003-06-26 | $57.60 | $57.60 | 585,900 | — | — |
| 2003-06-25 | $56.85 | $56.85 | 441,400 | — | — |
| 2003-06-24 | $57.69 | $57.69 | 870,500 | — | — |
| 2003-06-23 | $55.50 | $55.50 | 626,400 | — | — |
| 2003-06-20 | $55.52 | $55.52 | 1,242,600 | — | — |
| 2003-06-19 | $58.18 | $58.18 | 978,900 | — | — |
| 2003-06-18 | $57.40 | $57.40 | 1,599,900 | — | — |
| 2003-06-17 | $60.72 | $60.72 | 621,200 | — | — |
| 2003-06-16 | $61.06 | $61.06 | 454,900 | — | — |
| 2003-06-13 | $59.85 | $59.85 | 327,900 | — | — |
| 2003-06-12 | $60.76 | $60.76 | 416,600 | — | — |
| 2003-06-11 | $59.96 | $59.96 | 929,600 | — | — |
| 2003-06-10 | $58.52 | $58.52 | 543,000 | — | — |
| 2003-06-09 | $58.44 | $58.44 | 800,700 | — | — |
| 2003-06-06 | $60.86 | $60.86 | 557,400 | — | — |
| 2003-06-05 | $62.55 | $62.55 | 735,200 | — | — |
| 2003-06-04 | $60.74 | $60.74 | 677,300 | — | — |
| 2003-06-03 | $59.05 | $59.05 | 442,800 | — | — |
| 2003-06-02 | $59.10 | $59.10 | 1,072,500 | — | — |
| 2003-05-30 | $57.71 | $57.71 | 373,900 | — | — |
| 2003-05-29 | $56.21 | $56.21 | 437,800 | — | — |
| 2003-05-28 | $56.49 | $56.49 | 719,300 | — | — |
| 2003-05-27 | $55.00 | $55.00 | 423,500 | — | — |
| 2003-05-23 | $53.86 | $53.86 | 355,200 | — | — |
| 2003-05-22 | $54.00 | $54.00 | 384,800 | — | — |
| 2003-05-21 | $53.40 | $53.40 | 763,500 | — | — |
| 2003-05-20 | $53.80 | $53.80 | 1,038,400 | — | — |
| 2003-05-19 | $55.63 | $55.63 | 395,600 | — | — |
| 2003-05-16 | $57.07 | $57.07 | 355,700 | — | — |
| 2003-05-15 | $57.88 | $57.88 | 723,100 | — | — |
| 2003-05-14 | $57.95 | $57.95 | 655,300 | — | — |
| 2003-05-13 | $58.05 | $58.05 | 366,200 | — | — |
| 2003-05-12 | $57.63 | $57.63 | 353,600 | — | — |
| 2003-05-09 | $56.55 | $56.55 | 257,500 | — | — |
| 2003-05-08 | $56.50 | $56.50 | 269,300 | — | — |
| 2003-05-07 | $56.75 | $56.75 | 270,800 | — | — |
| 2003-05-06 | $56.50 | $56.50 | 291,200 | — | — |
| 2003-05-05 | $55.83 | $55.83 | 278,900 | — | — |
| 2003-05-02 | $55.66 | $55.66 | 286,300 | — | — |
| 2003-05-01 | $54.47 | $54.47 | 292,100 | — | — |
| 2003-04-30 | $55.47 | $55.47 | 340,700 | — | — |
| 2003-04-29 | $55.83 | $55.83 | 224,500 | — | — |
| 2003-04-28 | $55.25 | $55.25 | 287,000 | — | — |
| 2003-04-25 | $53.34 | $53.34 | 348,000 | — | — |
| 2003-04-24 | $54.01 | $54.01 | 690,000 | — | — |
| 2003-04-23 | $54.52 | $54.52 | 704,500 | — | — |
| 2003-04-22 | $56.02 | $56.02 | 614,000 | — | — |
| 2003-04-21 | $54.70 | $54.70 | 408,700 | — | — |
| 2003-04-17 | $54.72 | $54.72 | 680,500 | — | — |
| 2003-04-16 | $52.57 | $52.57 | 216,000 | — | — |
| 2003-04-15 | $53.27 | $53.27 | 325,300 | — | — |
| 2003-04-14 | $53.16 | $53.16 | 294,800 | — | — |
| 2003-04-11 | $51.72 | $51.72 | 252,500 | — | — |
| 2003-04-10 | $51.32 | $51.32 | 265,600 | — | — |
| 2003-04-09 | $50.71 | $50.71 | 328,400 | — | — |
| 2003-04-08 | $51.41 | $51.41 | 254,200 | — | — |
| 2003-04-07 | $51.69 | $51.69 | 646,900 | — | — |
| 2003-04-04 | $50.19 | $50.19 | 246,900 | — | — |
| 2003-04-03 | $50.81 | $50.81 | 352,100 | — | — |
| 2003-04-02 | $51.61 | $51.61 | 558,700 | — | — |
| 2003-04-01 | $49.59 | $49.59 | 693,500 | — | — |
| 2003-03-31 | $47.94 | $47.94 | 350,700 | — | — |
| 2003-03-28 | $48.94 | $48.94 | 430,200 | — | — |
| 2003-03-27 | $48.56 | $48.56 | 323,700 | — | — |
| 2003-03-26 | $48.24 | $48.24 | 250,700 | — | — |
| 2003-03-25 | $48.91 | $48.91 | 476,600 | — | — |
| 2003-03-24 | $47.82 | $47.82 | 820,200 | — | — |
| 2003-03-21 | $50.10 | $50.10 | 815,100 | — | — |
| 2003-03-20 | $47.85 | $47.85 | 547,700 | — | — |
| 2003-03-19 | $46.08 | $46.08 | 355,500 | — | — |
| 2003-03-18 | $46.01 | $46.01 | 846,500 | — | — |
| 2003-03-17 | $45.04 | $45.04 | 5,170,400 | — | — |
| 2003-03-14 | $47.13 | $47.13 | 404,500 | — | — |
| 2003-03-13 | $47.00 | $47.00 | 737,800 | — | — |
| 2003-03-12 | $44.26 | $44.26 | 1,718,000 | — | — |
| 2003-03-11 | $44.93 | $44.93 | 665,600 | — | — |
| 2003-03-10 | $44.85 | $44.85 | 560,200 | — | — |
| 2003-03-07 | $46.27 | $46.27 | 458,500 | — | — |
| 2003-03-06 | $45.69 | $45.69 | 821,000 | — | — |
| 2003-03-05 | $46.67 | $46.67 | 633,900 | — | — |
| 2003-03-04 | $47.38 | $47.38 | 721,300 | — | — |
| 2003-03-03 | $48.56 | $48.56 | 587,800 | — | — |
| 2003-02-28 | $49.38 | $49.38 | 265,000 | — | — |
| 2003-02-27 | $49.32 | $49.32 | 399,000 | — | — |
| 2003-02-26 | $48.66 | $48.66 | 316,600 | — | — |
| 2003-02-25 | $49.53 | $49.53 | 563,100 | — | — |
| 2003-02-24 | $48.50 | $48.50 | 776,900 | — | — |
| 2003-02-21 | $48.83 | $48.83 | 842,100 | — | — |
| 2003-02-20 | $49.27 | $49.27 | 564,800 | — | — |
| 2003-02-19 | $49.89 | $49.89 | 620,200 | — | — |
| 2003-02-18 | $51.17 | $51.17 | 649,200 | — | — |
| 2003-02-14 | $50.08 | $50.08 | 991,600 | — | — |
| 2003-02-13 | $47.55 | $47.55 | 685,200 | — | — |
| 2003-02-12 | $48.19 | $48.19 | 572,800 | — | — |
| 2003-02-11 | $49.50 | $49.50 | 469,500 | — | — |
| 2003-02-10 | $50.93 | $50.93 | 657,400 | — | — |
| 2003-02-07 | $49.41 | $49.41 | 1,683,300 | — | — |
| 2003-02-06 | $50.70 | $50.70 | 348,000 | — | — |
| 2003-02-05 | $51.88 | $51.88 | 316,800 | — | — |
| 2003-02-04 | $52.34 | $52.34 | 326,400 | — | — |
| 2003-02-03 | $53.57 | $53.57 | 311,100 | — | — |
| 2003-01-31 | $52.68 | $52.68 | 349,500 | — | — |
| 2003-01-30 | $52.63 | $52.63 | 457,500 | — | — |
| 2003-01-29 | $52.65 | $52.65 | 305,000 | — | — |
| 2003-01-28 | $51.41 | $51.41 | 465,300 | — | — |
| 2003-01-27 | $51.31 | $51.31 | 481,400 | — | — |
| 2003-01-24 | $53.35 | $53.35 | 296,400 | — | — |
| 2003-01-23 | $53.90 | $53.90 | 291,000 | — | — |
| 2003-01-22 | $53.00 | $53.00 | 558,500 | — | — |
| 2003-01-21 | $53.00 | $53.00 | 727,400 | — | — |
| 2003-01-17 | $54.30 | $54.30 | 586,800 | — | — |
| 2003-01-16 | $56.23 | $56.23 | 560,900 | — | — |
| 2003-01-15 | $56.40 | $56.40 | 387,100 | — | — |
| 2003-01-14 | $57.03 | $57.03 | 262,600 | — | — |
| 2003-01-13 | $57.40 | $57.40 | 631,200 | — | — |
| 2003-01-10 | $57.33 | $57.33 | 703,300 | — | — |
| 2003-01-09 | $57.86 | $57.86 | 324,700 | — | — |
| 2003-01-08 | $56.91 | $56.91 | 446,100 | — | — |
| 2003-01-07 | $57.53 | $57.53 | 459,000 | — | — |
| 2003-01-06 | $58.04 | $58.04 | 273,100 | — | — |
| 2003-01-03 | $57.31 | $57.31 | 406,300 | — | — |
| 2003-01-02 | $59.20 | $59.20 | 337,100 | — | — |