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
- 1994-02-17 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 | $46.97 | $54.71 | 137,100 | — | — |
| 2003-12-30 | $47.53 | $55.36 | 210,000 | — | — |
| 2003-12-29 | $47.78 | $55.65 | 178,300 | — | — |
| 2003-12-26 | $47.65 | $55.50 | 49,800 | — | — |
| 2003-12-24 | $47.27 | $55.06 | 63,200 | — | — |
| 2003-12-23 | $47.44 | $55.26 | 118,800 | — | — |
| 2003-12-22 | $46.78 | $54.49 | 257,500 | — | — |
| 2003-12-19 | $46.17 | $53.78 | 203,600 | — | — |
| 2003-12-18 | $45.95 | $53.52 | 194,100 | — | — |
| 2003-12-17 | $45.24 | $52.70 | 131,400 | — | — |
| 2003-12-16 | $45.25 | $52.71 | 213,500 | — | — |
| 2003-12-15 | $45.13 | $52.57 | 115,800 | — | — |
| 2003-12-12 | $45.38 | $52.86 | 116,900 | — | — |
| 2003-12-11 | $44.58 | $51.93 | 163,900 | — | — |
| 2003-12-10 | $43.49 | $50.66 | 114,700 | — | — |
| 2003-12-09 | $44.43 | $51.75 | 193,400 | — | — |
| 2003-12-08 | $44.61 | $51.96 | 198,600 | — | — |
| 2003-12-05 | $44.10 | $51.37 | 128,700 | — | — |
| 2003-12-04 | $44.17 | $51.45 | 106,600 | — | — |
| 2003-12-03 | $43.74 | $50.95 | 106,600 | — | — |
| 2003-12-02 | $43.72 | $50.92 | 102,600 | — | — |
| 2003-12-01 | $43.16 | $50.27 | 151,000 | — | — |
| 2003-11-28 | $42.57 | $49.59 | 49,700 | — | — |
| 2003-11-26 | $42.19 | $49.14 | 112,300 | — | — |
| 2003-11-25 | $42.35 | $49.33 | 181,900 | — | — |
| 2003-11-24 | $42.02 | $48.73 | 160,400 | — | — |
| 2003-11-21 | $41.57 | $48.21 | 65,600 | — | — |
| 2003-11-20 | $41.41 | $48.03 | 178,700 | — | — |
| 2003-11-19 | $41.20 | $47.78 | 147,800 | — | — |
| 2003-11-18 | $41.44 | $48.06 | 104,100 | — | — |
| 2003-11-17 | $41.56 | $48.20 | 190,900 | — | — |
| 2003-11-14 | $42.25 | $49.00 | 92,000 | — | — |
| 2003-11-13 | $42.29 | $49.05 | 200,100 | — | — |
| 2003-11-12 | $42.18 | $48.92 | 185,900 | — | — |
| 2003-11-11 | $42.10 | $48.83 | 166,200 | — | — |
| 2003-11-10 | $42.53 | $49.33 | 183,800 | — | — |
| 2003-11-07 | $42.50 | $49.29 | 163,300 | — | — |
| 2003-11-06 | $42.48 | $49.27 | 190,000 | — | — |
| 2003-11-05 | $43.00 | $49.87 | 122,900 | — | — |
| 2003-11-04 | $42.85 | $49.70 | 201,100 | — | — |
| 2003-11-03 | $42.54 | $49.34 | 207,900 | — | — |
| 2003-10-31 | $40.97 | $47.52 | 263,200 | — | — |
| 2003-10-30 | $42.05 | $48.77 | 256,200 | — | — |
| 2003-10-29 | $41.89 | $48.58 | 106,000 | — | — |
| 2003-10-28 | $42.03 | $48.75 | 331,800 | — | — |
| 2003-10-27 | $40.22 | $46.65 | 77,300 | — | — |
| 2003-10-24 | $39.92 | $46.30 | 95,800 | — | — |
| 2003-10-23 | $40.00 | $46.39 | 99,700 | — | — |
| 2003-10-22 | $39.56 | $45.88 | 99,100 | — | — |
| 2003-10-21 | $39.96 | $46.35 | 79,600 | — | — |
| 2003-10-20 | $39.90 | $46.28 | 61,700 | — | — |
| 2003-10-17 | $39.94 | $46.32 | 114,500 | — | — |
| 2003-10-16 | $40.35 | $46.80 | 111,300 | — | — |
| 2003-10-15 | $40.29 | $46.73 | 99,900 | — | — |
| 2003-10-14 | $40.33 | $46.77 | 183,300 | — | — |
| 2003-10-13 | $40.19 | $46.61 | 278,500 | — | — |
| 2003-10-10 | $38.80 | $45.00 | 178,500 | — | — |
| 2003-10-09 | $38.57 | $44.73 | 178,600 | — | — |
| 2003-10-08 | $38.31 | $44.43 | 114,500 | — | — |
| 2003-10-07 | $38.35 | $44.48 | 278,600 | — | — |
| 2003-10-06 | $38.25 | $44.36 | 145,100 | — | — |
| 2003-10-03 | $38.03 | $44.11 | 129,000 | — | — |
| 2003-10-02 | $38.01 | $44.08 | 101,600 | — | — |
| 2003-10-01 | $38.17 | $44.27 | 231,300 | — | — |
| 2003-09-30 | $36.45 | $42.27 | 142,800 | — | — |
| 2003-09-29 | $36.94 | $42.84 | 119,100 | — | — |
| 2003-09-26 | $36.31 | $42.11 | 170,800 | — | — |
| 2003-09-25 | $36.98 | $42.89 | 190,100 | — | — |
| 2003-09-24 | $37.79 | $43.83 | 249,400 | — | — |
| 2003-09-23 | $37.50 | $43.49 | 204,700 | — | — |
| 2003-09-22 | $37.18 | $43.12 | 154,300 | — | — |
| 2003-09-19 | $37.50 | $43.49 | 209,200 | — | — |
| 2003-09-18 | $37.85 | $43.90 | 332,600 | — | — |
| 2003-09-17 | $37.65 | $43.67 | 358,900 | — | — |
| 2003-09-16 | $38.08 | $44.17 | 178,900 | — | — |
| 2003-09-15 | $38.15 | $44.25 | 167,000 | — | — |
| 2003-09-12 | $38.08 | $44.17 | 127,600 | — | — |
| 2003-09-11 | $38.07 | $44.15 | 126,000 | — | — |
| 2003-09-10 | $37.68 | $43.70 | 146,800 | — | — |
| 2003-09-09 | $38.82 | $45.02 | 168,000 | — | — |
| 2003-09-08 | $39.00 | $45.23 | 249,700 | — | — |
| 2003-09-05 | $38.45 | $44.59 | 142,900 | — | — |
| 2003-09-04 | $39.30 | $45.58 | 356,700 | — | — |
| 2003-09-03 | $39.43 | $45.73 | 255,500 | — | — |
| 2003-09-02 | $38.48 | $44.63 | 131,400 | — | — |
| 2003-08-29 | $38.23 | $44.34 | 72,300 | — | — |
| 2003-08-28 | $37.96 | $44.03 | 71,900 | — | — |
| 2003-08-27 | $38.03 | $44.11 | 174,600 | — | — |
| 2003-08-26 | $38.05 | $43.92 | 114,500 | — | — |
| 2003-08-25 | $37.93 | $43.78 | 113,700 | — | — |
| 2003-08-22 | $37.78 | $43.61 | 131,500 | — | — |
| 2003-08-21 | $38.49 | $44.43 | 153,300 | — | — |
| 2003-08-20 | $38.28 | $44.19 | 111,300 | — | — |
| 2003-08-19 | $38.32 | $44.23 | 202,600 | — | — |
| 2003-08-18 | $38.17 | $44.06 | 217,500 | — | — |
| 2003-08-15 | $38.03 | $43.90 | 47,000 | — | — |
| 2003-08-14 | $37.73 | $43.55 | 107,600 | — | — |
| 2003-08-13 | $37.24 | $42.99 | 144,100 | — | — |
| 2003-08-12 | $38.00 | $43.86 | 175,300 | — | — |
| 2003-08-11 | $37.82 | $43.66 | 158,000 | — | — |
| 2003-08-08 | $38.05 | $43.92 | 125,600 | — | — |
| 2003-08-07 | $37.20 | $42.94 | 276,200 | — | — |
| 2003-08-06 | $37.66 | $43.47 | 338,900 | — | — |
| 2003-08-05 | $37.30 | $43.06 | 387,700 | — | — |
| 2003-08-04 | $37.80 | $43.63 | 512,000 | — | — |
| 2003-08-01 | $38.09 | $43.97 | 348,300 | — | — |
| 2003-07-31 | $38.30 | $44.21 | 364,700 | — | — |
| 2003-07-30 | $38.40 | $44.33 | 1,810,500 | — | — |
| 2003-07-29 | $34.24 | $39.52 | 297,000 | — | — |
| 2003-07-28 | $34.19 | $39.47 | 418,600 | — | — |
| 2003-07-25 | $34.21 | $39.49 | 200,700 | — | — |
| 2003-07-24 | $34.13 | $39.40 | 196,500 | — | — |
| 2003-07-23 | $34.35 | $39.65 | 169,600 | — | — |
| 2003-07-22 | $34.50 | $39.82 | 132,800 | — | — |
| 2003-07-21 | $33.90 | $39.13 | 100,100 | — | — |
| 2003-07-18 | $34.36 | $39.66 | 151,800 | — | — |
| 2003-07-17 | $33.71 | $38.91 | 140,500 | — | — |
| 2003-07-16 | $34.50 | $39.82 | 163,300 | — | — |
| 2003-07-15 | $34.30 | $39.59 | 192,400 | — | — |
| 2003-07-14 | $34.99 | $40.39 | 219,100 | — | — |
| 2003-07-11 | $34.90 | $40.29 | 128,400 | — | — |
| 2003-07-10 | $35.03 | $40.44 | 190,300 | — | — |
| 2003-07-09 | $35.98 | $41.53 | 225,000 | — | — |
| 2003-07-08 | $35.96 | $41.51 | 213,000 | — | — |
| 2003-07-07 | $35.69 | $41.20 | 234,200 | — | — |
| 2003-07-03 | $34.74 | $40.10 | 96,200 | — | — |
| 2003-07-02 | $34.67 | $40.02 | 159,900 | — | — |
| 2003-07-01 | $34.39 | $39.70 | 204,200 | — | — |
| 2003-06-30 | $33.61 | $38.80 | 226,300 | — | — |
| 2003-06-27 | $34.35 | $39.65 | 338,100 | — | — |
| 2003-06-26 | $33.75 | $38.96 | 450,500 | — | — |
| 2003-06-25 | $34.27 | $39.56 | 195,200 | — | — |
| 2003-06-24 | $35.05 | $40.46 | 211,000 | — | — |
| 2003-06-23 | $35.12 | $40.54 | 345,200 | — | — |
| 2003-06-20 | $34.90 | $40.29 | 727,900 | — | — |
| 2003-06-19 | $36.15 | $41.73 | 413,500 | — | — |
| 2003-06-18 | $36.80 | $42.48 | 171,600 | — | — |
| 2003-06-17 | $37.80 | $43.63 | 270,800 | — | — |
| 2003-06-16 | $37.47 | $43.25 | 148,100 | — | — |
| 2003-06-13 | $36.46 | $42.09 | 184,100 | — | — |
| 2003-06-12 | $37.27 | $43.02 | 199,400 | — | — |
| 2003-06-11 | $36.50 | $42.13 | 150,200 | — | — |
| 2003-06-10 | $35.67 | $41.17 | 140,100 | — | — |
| 2003-06-09 | $35.11 | $40.53 | 404,100 | — | — |
| 2003-06-06 | $36.27 | $41.87 | 166,400 | — | — |
| 2003-06-05 | $36.75 | $42.42 | 391,200 | — | — |
| 2003-06-04 | $35.40 | $40.86 | 181,600 | — | — |
| 2003-06-03 | $35.00 | $40.40 | 253,500 | — | — |
| 2003-06-02 | $35.01 | $40.41 | 280,500 | — | — |
| 2003-05-30 | $34.21 | $39.49 | 204,000 | — | — |
| 2003-05-29 | $33.53 | $38.50 | 242,500 | — | — |
| 2003-05-28 | $33.81 | $38.82 | 280,000 | — | — |
| 2003-05-27 | $33.28 | $38.21 | 127,600 | — | — |
| 2003-05-23 | $32.61 | $37.44 | 109,900 | — | — |
| 2003-05-22 | $32.37 | $37.16 | 182,000 | — | — |
| 2003-05-21 | $32.00 | $36.74 | 192,700 | — | — |
| 2003-05-20 | $32.35 | $37.14 | 411,300 | — | — |
| 2003-05-19 | $32.01 | $36.75 | 207,000 | — | — |
| 2003-05-16 | $32.16 | $36.92 | 217,300 | — | — |
| 2003-05-15 | $32.23 | $37.00 | 336,000 | — | — |
| 2003-05-14 | $32.07 | $36.82 | 221,900 | — | — |
| 2003-05-13 | $32.15 | $36.91 | 493,400 | — | — |
| 2003-05-12 | $31.46 | $36.12 | 230,100 | — | — |
| 2003-05-09 | $30.40 | $34.90 | 143,200 | — | — |
| 2003-05-08 | $30.24 | $34.72 | 251,500 | — | — |
| 2003-05-07 | $30.26 | $34.74 | 223,000 | — | — |
| 2003-05-06 | $29.70 | $34.10 | 206,100 | — | — |
| 2003-05-05 | $29.73 | $34.13 | 189,200 | — | — |
| 2003-05-02 | $29.75 | $34.16 | 220,700 | — | — |
| 2003-05-01 | $29.55 | $33.93 | 326,500 | — | — |
| 2003-04-30 | $29.57 | $33.95 | 351,600 | — | — |
| 2003-04-29 | $28.68 | $32.93 | 285,100 | — | — |
| 2003-04-28 | $27.91 | $32.04 | 258,900 | — | — |
| 2003-04-25 | $27.46 | $31.53 | 177,400 | — | — |
| 2003-04-24 | $27.98 | $32.12 | 106,000 | — | — |
| 2003-04-23 | $28.30 | $32.49 | 142,500 | — | — |
| 2003-04-22 | $28.63 | $32.87 | 226,600 | — | — |
| 2003-04-21 | $27.93 | $32.07 | 214,000 | — | — |
| 2003-04-17 | $28.48 | $32.70 | 188,800 | — | — |
| 2003-04-16 | $28.36 | $32.56 | 546,400 | — | — |
| 2003-04-15 | $28.96 | $33.25 | 267,500 | — | — |
| 2003-04-14 | $28.94 | $33.23 | 157,400 | — | — |
| 2003-04-11 | $28.81 | $33.08 | 179,800 | — | — |
| 2003-04-10 | $28.78 | $33.04 | 187,200 | — | — |
| 2003-04-09 | $29.15 | $33.47 | 217,400 | — | — |
| 2003-04-08 | $29.72 | $34.12 | 139,800 | — | — |
| 2003-04-07 | $29.59 | $33.97 | 97,000 | — | — |
| 2003-04-04 | $29.22 | $33.55 | 167,900 | — | — |
| 2003-04-03 | $28.75 | $33.01 | 119,400 | — | — |
| 2003-04-02 | $28.80 | $33.07 | 205,400 | — | — |
| 2003-04-01 | $28.13 | $32.30 | 189,000 | — | — |
| 2003-03-31 | $27.61 | $31.70 | 174,000 | — | — |
| 2003-03-28 | $28.08 | $32.24 | 249,500 | — | — |
| 2003-03-27 | $26.99 | $30.99 | 164,000 | — | — |
| 2003-03-26 | $27.16 | $31.18 | 297,900 | — | — |
| 2003-03-25 | $27.74 | $31.85 | 239,800 | — | — |
| 2003-03-24 | $27.88 | $32.01 | 228,100 | — | — |
| 2003-03-21 | $29.15 | $33.47 | 374,100 | — | — |
| 2003-03-20 | $27.49 | $31.56 | 233,600 | — | — |
| 2003-03-19 | $27.55 | $31.63 | 180,600 | — | — |
| 2003-03-18 | $27.50 | $31.57 | 216,300 | — | — |
| 2003-03-17 | $27.30 | $31.34 | 385,700 | — | — |
| 2003-03-14 | $26.86 | $30.84 | 246,900 | — | — |
| 2003-03-13 | $26.48 | $30.40 | 230,800 | — | — |
| 2003-03-12 | $26.20 | $30.08 | 330,700 | — | — |
| 2003-03-11 | $26.15 | $30.02 | 326,900 | — | — |
| 2003-03-10 | $26.50 | $30.43 | 242,500 | — | — |
| 2003-03-07 | $27.20 | $31.23 | 212,800 | — | — |
| 2003-03-06 | $26.96 | $30.95 | 219,500 | — | — |
| 2003-03-05 | $26.93 | $30.92 | 127,200 | — | — |
| 2003-03-04 | $26.93 | $30.92 | 150,700 | — | — |
| 2003-03-03 | $27.68 | $31.78 | 159,300 | — | — |
| 2003-02-28 | $27.58 | $31.67 | 96,700 | — | — |
| 2003-02-27 | $28.18 | $32.35 | 75,700 | — | — |
| 2003-02-26 | $27.88 | $32.01 | 98,100 | — | — |
| 2003-02-25 | $28.21 | $32.22 | 119,300 | — | — |
| 2003-02-24 | $28.13 | $32.12 | 79,200 | — | — |
| 2003-02-21 | $28.85 | $32.95 | 97,800 | — | — |
| 2003-02-20 | $28.85 | $32.95 | 216,900 | — | — |
| 2003-02-19 | $28.20 | $32.20 | 156,100 | — | — |
| 2003-02-18 | $28.14 | $32.14 | 103,800 | — | — |
| 2003-02-14 | $28.05 | $32.03 | 180,800 | — | — |
| 2003-02-13 | $27.18 | $31.04 | 120,700 | — | — |
| 2003-02-12 | $27.27 | $31.14 | 144,600 | — | — |
| 2003-02-11 | $28.23 | $32.24 | 166,300 | — | — |
| 2003-02-10 | $27.86 | $31.82 | 150,400 | — | — |
| 2003-02-07 | $28.00 | $31.98 | 156,400 | — | — |
| 2003-02-06 | $28.24 | $32.25 | 152,700 | — | — |
| 2003-02-05 | $28.76 | $32.84 | 207,000 | — | — |
| 2003-02-04 | $28.86 | $32.96 | 187,800 | — | — |
| 2003-02-03 | $29.06 | $33.19 | 149,700 | — | — |
| 2003-01-31 | $29.20 | $33.35 | 200,200 | — | — |
| 2003-01-30 | $28.17 | $32.17 | 254,400 | — | — |
| 2003-01-29 | $27.99 | $31.96 | 222,500 | — | — |
| 2003-01-28 | $28.15 | $32.15 | 211,500 | — | — |
| 2003-01-27 | $28.56 | $32.62 | 185,100 | — | — |
| 2003-01-24 | $29.07 | $33.20 | 137,100 | — | — |
| 2003-01-23 | $29.33 | $33.50 | 168,900 | — | — |
| 2003-01-22 | $29.18 | $33.32 | 143,300 | — | — |
| 2003-01-21 | $29.66 | $33.87 | 111,800 | — | — |
| 2003-01-17 | $30.18 | $34.47 | 79,500 | — | — |
| 2003-01-16 | $30.93 | $35.32 | 82,400 | — | — |
| 2003-01-15 | $30.60 | $34.95 | 112,800 | — | — |
| 2003-01-14 | $30.85 | $35.23 | 138,700 | — | — |
| 2003-01-13 | $30.85 | $35.23 | 120,700 | — | — |
| 2003-01-10 | $31.22 | $35.65 | 124,800 | — | — |
| 2003-01-09 | $31.04 | $35.45 | 113,000 | — | — |
| 2003-01-08 | $30.60 | $34.95 | 207,400 | — | — |
| 2003-01-07 | $30.88 | $35.27 | 133,000 | — | — |
| 2003-01-06 | $31.17 | $35.60 | 179,100 | — | — |
| 2003-01-03 | $31.68 | $36.18 | 258,300 | — | — |
| 2003-01-02 | $31.68 | $36.18 | 126,300 | — | — |