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
- 1993-11-03 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 | $39.05 | $40.82 | 147,400 | — | — |
| 2003-12-30 | $39.14 | $40.91 | 118,400 | — | — |
| 2003-12-29 | $38.90 | $40.63 | 107,600 | — | — |
| 2003-12-26 | $38.55 | $40.27 | 26,200 | — | — |
| 2003-12-24 | $38.60 | $40.32 | 51,700 | — | — |
| 2003-12-23 | $38.96 | $40.70 | 107,200 | — | — |
| 2003-12-22 | $39.00 | $40.74 | 132,800 | — | — |
| 2003-12-19 | $39.00 | $40.74 | 108,200 | — | — |
| 2003-12-18 | $39.18 | $40.93 | 142,800 | — | — |
| 2003-12-17 | $38.80 | $40.53 | 175,400 | — | — |
| 2003-12-16 | $38.55 | $40.27 | 213,000 | — | — |
| 2003-12-15 | $38.79 | $40.52 | 366,700 | — | — |
| 2003-12-12 | $37.19 | $38.85 | 80,500 | — | — |
| 2003-12-11 | $37.05 | $38.70 | 258,700 | — | — |
| 2003-12-10 | $36.10 | $37.71 | 212,100 | — | — |
| 2003-12-09 | $37.28 | $38.94 | 155,000 | — | — |
| 2003-12-08 | $38.50 | $40.22 | 83,300 | — | — |
| 2003-12-05 | $37.69 | $39.37 | 120,600 | — | — |
| 2003-12-04 | $37.04 | $38.69 | 226,100 | — | — |
| 2003-12-03 | $37.96 | $39.65 | 91,600 | — | — |
| 2003-12-02 | $38.85 | $40.58 | 88,100 | — | — |
| 2003-12-01 | $38.86 | $40.59 | 80,500 | — | — |
| 2003-11-28 | $38.35 | $40.06 | 66,900 | — | — |
| 2003-11-26 | $37.90 | $39.59 | 190,500 | — | — |
| 2003-11-25 | $38.15 | $39.85 | 135,800 | — | — |
| 2003-11-24 | $38.40 | $40.11 | 115,600 | — | — |
| 2003-11-21 | $37.52 | $39.19 | 148,200 | — | — |
| 2003-11-20 | $37.04 | $38.69 | 179,700 | — | — |
| 2003-11-19 | $36.50 | $38.13 | 112,400 | — | — |
| 2003-11-18 | $36.44 | $38.06 | 176,600 | — | — |
| 2003-11-17 | $36.42 | $38.04 | 378,100 | — | — |
| 2003-11-14 | $38.24 | $39.94 | 134,800 | — | — |
| 2003-11-13 | $39.98 | $41.76 | 59,500 | — | — |
| 2003-11-12 | $39.99 | $41.77 | 75,500 | — | — |
| 2003-11-11 | $39.06 | $40.80 | 65,800 | — | — |
| 2003-11-10 | $39.22 | $40.97 | 119,000 | — | — |
| 2003-11-07 | $39.54 | $41.30 | 475,300 | — | — |
| 2003-11-06 | $42.48 | $44.37 | 131,300 | — | — |
| 2003-11-05 | $42.74 | $44.64 | 190,500 | — | — |
| 2003-11-04 | $41.73 | $43.59 | 110,900 | — | — |
| 2003-11-03 | $41.79 | $43.65 | 101,700 | — | — |
| 2003-10-31 | $41.63 | $43.48 | 59,100 | — | — |
| 2003-10-30 | $42.85 | $44.76 | 252,700 | — | — |
| 2003-10-29 | $43.95 | $45.91 | 98,600 | — | — |
| 2003-10-28 | $43.61 | $45.55 | 83,400 | — | — |
| 2003-10-27 | $44.30 | $46.27 | 58,400 | — | — |
| 2003-10-24 | $43.30 | $45.23 | 50,800 | — | — |
| 2003-10-23 | $44.35 | $46.33 | 157,100 | — | — |
| 2003-10-22 | $43.85 | $45.80 | 84,400 | — | — |
| 2003-10-21 | $44.63 | $46.62 | 61,500 | — | — |
| 2003-10-20 | $44.10 | $46.06 | 93,000 | — | — |
| 2003-10-17 | $44.00 | $45.96 | 96,800 | — | — |
| 2003-10-16 | $44.02 | $45.98 | 65,500 | — | — |
| 2003-10-15 | $43.25 | $45.18 | 110,900 | — | — |
| 2003-10-14 | $44.23 | $46.20 | 92,200 | — | — |
| 2003-10-13 | $43.60 | $45.54 | 50,400 | — | — |
| 2003-10-10 | $42.80 | $44.71 | 33,700 | — | — |
| 2003-10-09 | $42.74 | $44.64 | 48,700 | — | — |
| 2003-10-08 | $42.67 | $44.57 | 78,300 | — | — |
| 2003-10-07 | $42.50 | $44.39 | 60,200 | — | — |
| 2003-10-06 | $42.36 | $44.25 | 83,500 | — | — |
| 2003-10-03 | $41.96 | $43.83 | 126,200 | — | — |
| 2003-10-02 | $41.48 | $43.33 | 62,700 | — | — |
| 2003-10-01 | $40.93 | $42.75 | 145,500 | — | — |
| 2003-09-30 | $39.67 | $41.44 | 243,600 | — | — |
| 2003-09-29 | $40.08 | $41.87 | 85,400 | — | — |
| 2003-09-26 | $39.52 | $41.25 | 74,600 | — | — |
| 2003-09-25 | $39.90 | $41.65 | 95,600 | — | — |
| 2003-09-24 | $40.58 | $42.36 | 120,500 | — | — |
| 2003-09-23 | $40.25 | $42.02 | 66,100 | — | — |
| 2003-09-22 | $40.20 | $41.96 | 117,400 | — | — |
| 2003-09-19 | $41.07 | $42.87 | 91,400 | — | — |
| 2003-09-18 | $41.69 | $43.52 | 222,300 | — | — |
| 2003-09-17 | $41.69 | $43.52 | 161,500 | — | — |
| 2003-09-16 | $42.50 | $44.37 | 228,800 | — | — |
| 2003-09-15 | $41.94 | $43.78 | 138,400 | — | — |
| 2003-09-12 | $41.58 | $43.41 | 196,400 | — | — |
| 2003-09-11 | $41.34 | $43.15 | 186,200 | — | — |
| 2003-09-10 | $40.89 | $42.68 | 155,600 | — | — |
| 2003-09-09 | $42.80 | $44.68 | 106,700 | — | — |
| 2003-09-08 | $43.60 | $45.51 | 79,500 | — | — |
| 2003-09-05 | $43.51 | $45.42 | 135,800 | — | — |
| 2003-09-04 | $44.45 | $46.40 | 122,900 | — | — |
| 2003-09-03 | $43.93 | $45.86 | 263,500 | — | — |
| 2003-09-02 | $43.02 | $44.91 | 70,900 | — | — |
| 2003-08-29 | $43.38 | $45.28 | 144,300 | — | — |
| 2003-08-28 | $43.30 | $45.20 | 63,200 | — | — |
| 2003-08-27 | $42.90 | $44.78 | 131,700 | — | — |
| 2003-08-26 | $43.12 | $45.01 | 71,100 | — | — |
| 2003-08-25 | $43.17 | $45.06 | 114,400 | — | — |
| 2003-08-22 | $42.89 | $44.77 | 96,300 | — | — |
| 2003-08-21 | $43.15 | $45.04 | 93,600 | — | — |
| 2003-08-20 | $42.54 | $44.41 | 134,300 | — | — |
| 2003-08-19 | $42.25 | $44.10 | 91,300 | — | — |
| 2003-08-18 | $41.13 | $42.94 | 61,800 | — | — |
| 2003-08-15 | $41.00 | $42.80 | 37,200 | — | — |
| 2003-08-14 | $40.65 | $42.43 | 95,800 | — | — |
| 2003-08-13 | $41.15 | $42.96 | 131,500 | — | — |
| 2003-08-12 | $41.80 | $43.63 | 55,600 | — | — |
| 2003-08-11 | $41.12 | $42.92 | 69,900 | — | — |
| 2003-08-08 | $41.21 | $43.02 | 49,100 | — | — |
| 2003-08-07 | $41.01 | $42.81 | 106,500 | — | — |
| 2003-08-06 | $41.26 | $43.07 | 61,900 | — | — |
| 2003-08-05 | $40.03 | $41.79 | 87,000 | — | — |
| 2003-08-04 | $40.10 | $41.86 | 94,800 | — | — |
| 2003-08-01 | $40.34 | $42.11 | 189,000 | — | — |
| 2003-07-31 | $40.79 | $42.58 | 112,100 | — | — |
| 2003-07-30 | $41.25 | $43.06 | 83,400 | — | — |
| 2003-07-29 | $40.73 | $42.52 | 158,200 | — | — |
| 2003-07-28 | $40.41 | $42.18 | 119,900 | — | — |
| 2003-07-25 | $40.23 | $42.00 | 125,100 | — | — |
| 2003-07-24 | $40.50 | $42.28 | 80,600 | — | — |
| 2003-07-23 | $41.17 | $42.98 | 74,200 | — | — |
| 2003-07-22 | $41.99 | $43.83 | 173,800 | — | — |
| 2003-07-21 | $39.74 | $41.48 | 101,600 | — | — |
| 2003-07-18 | $41.17 | $42.98 | 31,500 | — | — |
| 2003-07-17 | $40.99 | $42.79 | 79,600 | — | — |
| 2003-07-16 | $41.89 | $43.73 | 97,300 | — | — |
| 2003-07-15 | $42.13 | $43.98 | 101,900 | — | — |
| 2003-07-14 | $44.25 | $46.19 | 58,900 | — | — |
| 2003-07-11 | $42.50 | $44.37 | 27,500 | — | — |
| 2003-07-10 | $42.47 | $44.33 | 41,100 | — | — |
| 2003-07-09 | $42.99 | $44.88 | 33,400 | — | — |
| 2003-07-08 | $43.48 | $45.39 | 94,200 | — | — |
| 2003-07-07 | $43.80 | $45.72 | 71,200 | — | — |
| 2003-07-03 | $42.75 | $44.63 | 20,500 | — | — |
| 2003-07-02 | $43.18 | $45.08 | 53,400 | — | — |
| 2003-07-01 | $42.78 | $44.66 | 101,300 | — | — |
| 2003-06-30 | $42.68 | $44.55 | 222,600 | — | — |
| 2003-06-27 | $42.20 | $44.05 | 76,400 | — | — |
| 2003-06-26 | $42.50 | $44.34 | 88,900 | — | — |
| 2003-06-25 | $41.95 | $43.77 | 77,600 | — | — |
| 2003-06-24 | $42.29 | $44.12 | 149,600 | — | — |
| 2003-06-23 | $41.72 | $43.53 | 83,700 | — | — |
| 2003-06-20 | $41.32 | $43.11 | 202,300 | — | — |
| 2003-06-19 | $43.25 | $45.12 | 158,000 | — | — |
| 2003-06-18 | $43.64 | $45.53 | 97,400 | — | — |
| 2003-06-17 | $45.03 | $46.98 | 147,300 | — | — |
| 2003-06-16 | $45.30 | $47.26 | 174,600 | — | — |
| 2003-06-13 | $44.06 | $45.97 | 74,800 | — | — |
| 2003-06-12 | $44.33 | $46.25 | 176,500 | — | — |
| 2003-06-11 | $44.29 | $46.21 | 77,800 | — | — |
| 2003-06-10 | $42.71 | $44.56 | 64,700 | — | — |
| 2003-06-09 | $41.35 | $43.14 | 136,500 | — | — |
| 2003-06-06 | $42.65 | $44.50 | 177,800 | — | — |
| 2003-06-05 | $43.00 | $44.86 | 59,800 | — | — |
| 2003-06-04 | $42.19 | $44.02 | 163,800 | — | — |
| 2003-06-03 | $40.73 | $42.49 | 98,500 | — | — |
| 2003-06-02 | $40.45 | $42.20 | 98,700 | — | — |
| 2003-05-30 | $40.60 | $42.36 | 169,600 | — | — |
| 2003-05-29 | $38.49 | $40.16 | 137,900 | — | — |
| 2003-05-28 | $38.40 | $40.06 | 94,000 | — | — |
| 2003-05-27 | $37.44 | $39.06 | 120,500 | — | — |
| 2003-05-23 | $37.06 | $38.66 | 165,300 | — | — |
| 2003-05-22 | $35.68 | $37.22 | 233,900 | — | — |
| 2003-05-21 | $35.35 | $36.88 | 136,200 | — | — |
| 2003-05-20 | $35.60 | $37.14 | 84,700 | — | — |
| 2003-05-19 | $35.41 | $36.94 | 32,500 | — | — |
| 2003-05-16 | $36.01 | $37.57 | 57,700 | — | — |
| 2003-05-15 | $36.45 | $38.03 | 63,600 | — | — |
| 2003-05-14 | $36.21 | $37.78 | 83,700 | — | — |
| 2003-05-13 | $36.50 | $38.08 | 66,200 | — | — |
| 2003-05-12 | $36.31 | $37.88 | 60,900 | — | — |
| 2003-05-09 | $35.47 | $37.01 | 81,900 | — | — |
| 2003-05-08 | $34.92 | $36.43 | 53,300 | — | — |
| 2003-05-07 | $34.59 | $36.09 | 60,100 | — | — |
| 2003-05-06 | $34.27 | $35.75 | 59,100 | — | — |
| 2003-05-05 | $34.10 | $35.58 | 37,200 | — | — |
| 2003-05-02 | $34.14 | $35.62 | 48,300 | — | — |
| 2003-05-01 | $33.90 | $35.37 | 80,200 | — | — |
| 2003-04-30 | $34.16 | $35.64 | 105,400 | — | — |
| 2003-04-29 | $33.76 | $35.22 | 60,100 | — | — |
| 2003-04-28 | $33.74 | $35.20 | 73,200 | — | — |
| 2003-04-25 | $33.11 | $34.54 | 44,800 | — | — |
| 2003-04-24 | $33.87 | $35.34 | 53,600 | — | — |
| 2003-04-23 | $33.94 | $35.41 | 99,500 | — | — |
| 2003-04-22 | $33.20 | $34.64 | 123,300 | — | — |
| 2003-04-21 | $32.71 | $34.13 | 62,700 | — | — |
| 2003-04-17 | $31.70 | $33.07 | 36,100 | — | — |
| 2003-04-16 | $31.32 | $32.68 | 42,200 | — | — |
| 2003-04-15 | $31.40 | $32.76 | 56,000 | — | — |
| 2003-04-14 | $30.95 | $32.29 | 24,800 | — | — |
| 2003-04-11 | $30.50 | $31.82 | 23,100 | — | — |
| 2003-04-10 | $30.55 | $31.87 | 45,700 | — | — |
| 2003-04-09 | $30.35 | $31.66 | 36,900 | — | — |
| 2003-04-08 | $29.77 | $31.06 | 109,300 | — | — |
| 2003-04-07 | $29.87 | $31.16 | 105,000 | — | — |
| 2003-04-04 | $29.90 | $31.19 | 27,100 | — | — |
| 2003-04-03 | $30.03 | $31.33 | 25,500 | — | — |
| 2003-04-02 | $30.11 | $31.41 | 51,800 | — | — |
| 2003-04-01 | $29.21 | $30.47 | 48,500 | — | — |
| 2003-03-31 | $28.68 | $29.92 | 50,100 | — | — |
| 2003-03-28 | $28.97 | $30.22 | 92,200 | — | — |
| 2003-03-27 | $29.50 | $30.75 | 33,500 | — | — |
| 2003-03-26 | $29.65 | $30.91 | 55,700 | — | — |
| 2003-03-25 | $30.10 | $31.38 | 61,100 | — | — |
| 2003-03-24 | $29.51 | $30.76 | 25,500 | — | — |
| 2003-03-21 | $29.45 | $30.70 | 59,700 | — | — |
| 2003-03-20 | $28.76 | $29.98 | 63,200 | — | — |
| 2003-03-19 | $28.26 | $29.46 | 66,400 | — | — |
| 2003-03-18 | $28.10 | $29.29 | 36,900 | — | — |
| 2003-03-17 | $27.99 | $29.18 | 28,800 | — | — |
| 2003-03-14 | $27.50 | $28.67 | 56,600 | — | — |
| 2003-03-13 | $27.86 | $29.04 | 35,300 | — | — |
| 2003-03-12 | $26.76 | $27.89 | 72,600 | — | — |
| 2003-03-11 | $25.44 | $26.52 | 49,000 | — | — |
| 2003-03-10 | $25.45 | $26.53 | 95,800 | — | — |
| 2003-03-07 | $25.85 | $26.95 | 72,200 | — | — |
| 2003-03-06 | $25.50 | $26.58 | 48,400 | — | — |
| 2003-03-05 | $25.41 | $26.49 | 83,100 | — | — |
| 2003-03-04 | $25.70 | $26.79 | 59,700 | — | — |
| 2003-03-03 | $26.47 | $27.59 | 41,000 | — | — |
| 2003-02-28 | $25.90 | $27.00 | 53,200 | — | — |
| 2003-02-27 | $26.18 | $27.29 | 57,600 | — | — |
| 2003-02-26 | $26.60 | $27.73 | 58,600 | — | — |
| 2003-02-25 | $27.24 | $28.39 | 33,400 | — | — |
| 2003-02-24 | $26.82 | $27.96 | 44,200 | — | — |
| 2003-02-21 | $27.45 | $28.61 | 37,000 | — | — |
| 2003-02-20 | $26.97 | $28.11 | 35,800 | — | — |
| 2003-02-19 | $27.15 | $28.30 | 98,800 | — | — |
| 2003-02-18 | $27.74 | $28.92 | 47,400 | — | — |
| 2003-02-14 | $27.07 | $28.22 | 44,700 | — | — |
| 2003-02-13 | $26.70 | $27.83 | 80,600 | — | — |
| 2003-02-12 | $27.15 | $28.30 | 33,100 | — | — |
| 2003-02-11 | $27.15 | $28.30 | 51,500 | — | — |
| 2003-02-10 | $27.29 | $28.45 | 78,100 | — | — |
| 2003-02-07 | $26.64 | $27.77 | 109,800 | — | — |
| 2003-02-06 | $26.68 | $27.81 | 130,800 | — | — |
| 2003-02-05 | $27.60 | $28.77 | 74,700 | — | — |
| 2003-02-04 | $27.52 | $28.69 | 62,200 | — | — |
| 2003-02-03 | $27.68 | $28.85 | 124,000 | — | — |
| 2003-01-31 | $26.90 | $28.04 | 158,800 | — | — |
| 2003-01-30 | $26.75 | $27.88 | 176,300 | — | — |
| 2003-01-29 | $27.94 | $29.12 | 42,000 | — | — |
| 2003-01-28 | $28.12 | $29.31 | 125,800 | — | — |
| 2003-01-27 | $28.12 | $29.31 | 24,000 | — | — |
| 2003-01-24 | $29.01 | $30.24 | 31,000 | — | — |
| 2003-01-23 | $29.36 | $30.60 | 33,900 | — | — |
| 2003-01-22 | $29.16 | $30.40 | 21,700 | — | — |
| 2003-01-21 | $29.38 | $30.63 | 23,700 | — | — |
| 2003-01-17 | $29.45 | $30.70 | 11,400 | — | — |
| 2003-01-16 | $29.39 | $30.64 | 47,500 | — | — |
| 2003-01-15 | $28.98 | $30.21 | 22,200 | — | — |
| 2003-01-14 | $28.90 | $30.13 | 57,800 | — | — |
| 2003-01-13 | $29.10 | $30.33 | 47,900 | — | — |
| 2003-01-10 | $29.45 | $30.70 | 42,200 | — | — |
| 2003-01-09 | $29.40 | $30.65 | 36,800 | — | — |
| 2003-01-08 | $29.62 | $30.88 | 63,900 | — | — |
| 2003-01-07 | $29.06 | $30.29 | 78,200 | — | — |
| 2003-01-06 | $28.99 | $30.22 | 38,800 | — | — |
| 2003-01-03 | $28.50 | $29.71 | 38,200 | — | — |
| 2003-01-02 | $28.68 | $29.90 | 53,300 | — | — |