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
- 1991-08-07 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 | $56.94 | $59.21 | 532,900 | — | — |
| 2003-12-30 | $57.20 | $59.48 | 448,600 | — | — |
| 2003-12-29 | $57.26 | $59.54 | 374,700 | — | — |
| 2003-12-26 | $56.78 | $59.04 | 107,200 | — | — |
| 2003-12-24 | $56.80 | $59.06 | 203,800 | — | — |
| 2003-12-23 | $56.35 | $58.60 | 540,200 | — | — |
| 2003-12-22 | $55.91 | $58.14 | 409,800 | — | — |
| 2003-12-19 | $55.06 | $57.25 | 938,700 | — | — |
| 2003-12-18 | $55.35 | $57.56 | 796,400 | — | — |
| 2003-12-17 | $55.07 | $57.26 | 702,600 | — | — |
| 2003-12-16 | $55.44 | $57.65 | 590,400 | — | — |
| 2003-12-15 | $55.52 | $57.73 | 363,700 | — | — |
| 2003-12-12 | $56.20 | $58.44 | 262,300 | — | — |
| 2003-12-11 | $56.15 | $58.39 | 610,800 | — | — |
| 2003-12-10 | $55.67 | $57.89 | 1,080,700 | — | — |
| 2003-12-09 | $56.28 | $58.52 | 765,600 | — | — |
| 2003-12-08 | $57.05 | $59.32 | 1,042,000 | — | — |
| 2003-12-05 | $55.78 | $58.00 | 1,023,400 | — | — |
| 2003-12-04 | $55.89 | $58.12 | 562,800 | — | — |
| 2003-12-03 | $55.45 | $57.66 | 711,300 | — | — |
| 2003-12-02 | $55.10 | $57.30 | 856,100 | — | — |
| 2003-12-01 | $55.15 | $57.35 | 1,641,300 | — | — |
| 2003-11-28 | $52.95 | $55.06 | 415,200 | — | — |
| 2003-11-26 | $52.89 | $55.00 | 555,100 | — | — |
| 2003-11-25 | $51.83 | $53.90 | 678,200 | — | — |
| 2003-11-24 | $51.45 | $53.50 | 459,300 | — | — |
| 2003-11-21 | $50.47 | $52.48 | 572,900 | — | — |
| 2003-11-20 | $50.34 | $52.35 | 437,400 | — | — |
| 2003-11-19 | $51.16 | $53.20 | 915,700 | — | — |
| 2003-11-18 | $50.94 | $52.97 | 496,500 | — | — |
| 2003-11-17 | $51.27 | $53.31 | 657,000 | — | — |
| 2003-11-14 | $51.40 | $53.45 | 584,800 | — | — |
| 2003-11-13 | $51.88 | $53.95 | 601,700 | — | — |
| 2003-11-12 | $51.32 | $53.36 | 780,700 | — | — |
| 2003-11-11 | $51.66 | $53.72 | 342,400 | — | — |
| 2003-11-10 | $51.96 | $54.03 | 633,300 | — | — |
| 2003-11-07 | $52.76 | $54.86 | 1,484,300 | — | — |
| 2003-11-06 | $51.52 | $53.57 | 675,100 | — | — |
| 2003-11-05 | $51.42 | $53.43 | 943,200 | — | — |
| 2003-11-04 | $51.60 | $53.62 | 781,300 | — | — |
| 2003-11-03 | $52.26 | $54.30 | 790,300 | — | — |
| 2003-10-31 | $51.31 | $53.31 | 1,193,400 | — | — |
| 2003-10-30 | $50.58 | $52.56 | 1,196,900 | — | — |
| 2003-10-29 | $51.58 | $53.60 | 1,208,100 | — | — |
| 2003-10-28 | $51.57 | $53.59 | 2,074,900 | — | — |
| 2003-10-27 | $49.57 | $51.51 | 812,800 | — | — |
| 2003-10-24 | $49.69 | $51.63 | 582,400 | — | — |
| 2003-10-23 | $50.22 | $52.18 | 1,877,200 | — | — |
| 2003-10-22 | $49.93 | $51.88 | 1,064,900 | — | — |
| 2003-10-21 | $50.39 | $52.36 | 1,213,900 | — | — |
| 2003-10-20 | $51.35 | $53.36 | 735,500 | — | — |
| 2003-10-17 | $51.28 | $53.28 | 1,291,700 | — | — |
| 2003-10-16 | $52.48 | $54.53 | 1,920,000 | — | — |
| 2003-10-15 | $53.51 | $55.60 | 3,182,300 | — | — |
| 2003-10-14 | $55.15 | $57.31 | 1,286,700 | — | — |
| 2003-10-13 | $54.69 | $56.83 | 1,349,000 | — | — |
| 2003-10-10 | $53.79 | $55.89 | 2,031,100 | — | — |
| 2003-10-09 | $55.50 | $57.67 | 1,553,400 | — | — |
| 2003-10-08 | $57.14 | $59.37 | 1,001,600 | — | — |
| 2003-10-07 | $56.70 | $58.92 | 1,924,500 | — | — |
| 2003-10-06 | $56.55 | $58.76 | 513,100 | — | — |
| 2003-10-03 | $56.35 | $58.55 | 1,374,100 | — | — |
| 2003-10-02 | $54.20 | $56.32 | 1,215,700 | — | — |
| 2003-10-01 | $54.73 | $56.87 | 1,220,100 | — | — |
| 2003-09-30 | $52.07 | $54.10 | 1,551,300 | — | — |
| 2003-09-29 | $52.93 | $55.00 | 642,800 | — | — |
| 2003-09-26 | $52.25 | $54.29 | 1,177,700 | — | — |
| 2003-09-25 | $53.50 | $55.59 | 552,800 | — | — |
| 2003-09-24 | $53.61 | $55.70 | 522,900 | — | — |
| 2003-09-23 | $55.22 | $57.38 | 466,600 | — | — |
| 2003-09-22 | $54.62 | $56.75 | 593,500 | — | — |
| 2003-09-19 | $55.17 | $57.33 | 585,100 | — | — |
| 2003-09-18 | $55.30 | $57.46 | 906,800 | — | — |
| 2003-09-17 | $54.31 | $56.43 | 1,055,200 | — | — |
| 2003-09-16 | $55.13 | $57.28 | 1,012,800 | — | — |
| 2003-09-15 | $54.09 | $56.20 | 1,432,800 | — | — |
| 2003-09-12 | $55.54 | $57.71 | 887,000 | — | — |
| 2003-09-11 | $56.50 | $58.71 | 1,464,800 | — | — |
| 2003-09-10 | $57.65 | $59.90 | 980,600 | — | — |
| 2003-09-09 | $57.45 | $59.69 | 957,800 | — | — |
| 2003-09-08 | $57.93 | $60.19 | 643,300 | — | — |
| 2003-09-05 | $57.86 | $60.12 | 740,800 | — | — |
| 2003-09-04 | $58.37 | $60.65 | 399,900 | — | — |
| 2003-09-03 | $58.50 | $60.79 | 655,400 | — | — |
| 2003-09-02 | $57.66 | $59.91 | 484,800 | — | — |
| 2003-08-29 | $56.37 | $58.57 | 336,500 | — | — |
| 2003-08-28 | $55.45 | $57.62 | 370,600 | — | — |
| 2003-08-27 | $55.03 | $57.18 | 619,900 | — | — |
| 2003-08-26 | $55.08 | $57.23 | 612,700 | — | — |
| 2003-08-25 | $55.15 | $57.31 | 692,100 | — | — |
| 2003-08-22 | $56.02 | $58.21 | 585,100 | — | — |
| 2003-08-21 | $56.61 | $58.82 | 479,000 | — | — |
| 2003-08-20 | $56.60 | $58.81 | 478,200 | — | — |
| 2003-08-19 | $55.99 | $58.18 | 460,700 | — | — |
| 2003-08-18 | $55.96 | $58.15 | 501,900 | — | — |
| 2003-08-15 | $55.32 | $57.48 | 246,600 | — | — |
| 2003-08-14 | $55.61 | $57.78 | 772,100 | — | — |
| 2003-08-13 | $55.42 | $57.59 | 651,900 | — | — |
| 2003-08-12 | $55.05 | $57.20 | 539,000 | — | — |
| 2003-08-11 | $54.15 | $56.27 | 576,200 | — | — |
| 2003-08-08 | $53.61 | $55.70 | 870,600 | — | — |
| 2003-08-07 | $53.35 | $55.43 | 837,800 | — | — |
| 2003-08-06 | $53.60 | $55.69 | 784,500 | — | — |
| 2003-08-05 | $54.01 | $56.09 | 891,000 | — | — |
| 2003-08-04 | $54.93 | $57.05 | 961,500 | — | — |
| 2003-08-01 | $55.07 | $57.20 | 1,172,500 | — | — |
| 2003-07-31 | $55.50 | $57.64 | 1,712,400 | — | — |
| 2003-07-30 | $54.00 | $56.08 | 762,600 | — | — |
| 2003-07-29 | $54.35 | $56.45 | 786,500 | — | — |
| 2003-07-28 | $54.40 | $56.50 | 643,900 | — | — |
| 2003-07-25 | $53.72 | $55.79 | 591,400 | — | — |
| 2003-07-24 | $52.94 | $54.98 | 1,592,400 | — | — |
| 2003-07-23 | $52.66 | $54.69 | 1,413,100 | — | — |
| 2003-07-22 | $53.88 | $55.96 | 1,115,900 | — | — |
| 2003-07-21 | $54.47 | $56.57 | 897,100 | — | — |
| 2003-07-18 | $55.36 | $57.50 | 931,800 | — | — |
| 2003-07-17 | $54.55 | $56.66 | 1,743,500 | — | — |
| 2003-07-16 | $55.50 | $57.64 | 2,511,000 | — | — |
| 2003-07-15 | $53.47 | $55.53 | 2,547,000 | — | — |
| 2003-07-14 | $51.70 | $53.70 | 1,971,400 | — | — |
| 2003-07-11 | $50.47 | $52.42 | 656,600 | — | — |
| 2003-07-10 | $49.75 | $51.67 | 676,300 | — | — |
| 2003-07-09 | $51.61 | $53.60 | 1,440,400 | — | — |
| 2003-07-08 | $51.24 | $53.22 | 837,500 | — | — |
| 2003-07-07 | $50.64 | $52.59 | 1,689,500 | — | — |
| 2003-07-03 | $48.15 | $50.01 | 584,800 | — | — |
| 2003-07-02 | $48.55 | $50.42 | 991,800 | — | — |
| 2003-07-01 | $47.50 | $49.33 | 1,101,700 | — | — |
| 2003-06-30 | $46.64 | $48.44 | 1,408,500 | — | — |
| 2003-06-27 | $47.00 | $48.81 | 1,042,300 | — | — |
| 2003-06-26 | $47.05 | $48.87 | 2,423,400 | — | — |
| 2003-06-25 | $48.06 | $49.91 | 1,212,400 | — | — |
| 2003-06-24 | $49.02 | $50.91 | 804,100 | — | — |
| 2003-06-23 | $49.01 | $50.90 | 740,800 | — | — |
| 2003-06-20 | $49.47 | $51.38 | 1,234,300 | — | — |
| 2003-06-19 | $50.07 | $52.00 | 821,600 | — | — |
| 2003-06-18 | $51.06 | $53.03 | 685,300 | — | — |
| 2003-06-17 | $51.37 | $53.35 | 941,600 | — | — |
| 2003-06-16 | $51.64 | $53.63 | 811,900 | — | — |
| 2003-06-13 | $50.93 | $52.90 | 352,200 | — | — |
| 2003-06-12 | $51.00 | $52.97 | 530,400 | — | — |
| 2003-06-11 | $51.15 | $53.12 | 697,300 | — | — |
| 2003-06-10 | $50.21 | $52.15 | 833,300 | — | — |
| 2003-06-09 | $50.07 | $52.00 | 979,200 | — | — |
| 2003-06-06 | $51.49 | $53.48 | 1,567,900 | — | — |
| 2003-06-05 | $51.55 | $53.54 | 1,690,200 | — | — |
| 2003-06-04 | $51.50 | $53.49 | 1,673,600 | — | — |
| 2003-06-03 | $51.83 | $53.83 | 2,914,600 | — | — |
| 2003-06-02 | $55.88 | $58.04 | 2,743,800 | — | — |
| 2003-05-30 | $54.02 | $56.10 | 2,228,900 | — | — |
| 2003-05-29 | $50.96 | $52.93 | 3,812,100 | — | — |
| 2003-05-28 | $47.91 | $49.76 | 1,354,300 | — | — |
| 2003-05-27 | $45.45 | $47.20 | 641,700 | — | — |
| 2003-05-23 | $45.05 | $46.79 | 613,100 | — | — |
| 2003-05-22 | $45.05 | $46.79 | 779,500 | — | — |
| 2003-05-21 | $45.06 | $46.80 | 761,500 | — | — |
| 2003-05-20 | $44.80 | $46.53 | 1,112,300 | — | — |
| 2003-05-19 | $44.92 | $46.65 | 986,300 | — | — |
| 2003-05-16 | $45.96 | $47.71 | 1,017,500 | — | — |
| 2003-05-15 | $45.21 | $46.93 | 2,314,100 | — | — |
| 2003-05-14 | $46.62 | $48.39 | 840,300 | — | — |
| 2003-05-13 | $47.67 | $49.48 | 586,900 | — | — |
| 2003-05-12 | $47.37 | $49.17 | 393,300 | — | — |
| 2003-05-09 | $46.68 | $48.46 | 446,100 | — | — |
| 2003-05-08 | $46.18 | $47.94 | 868,100 | — | — |
| 2003-05-07 | $47.08 | $48.87 | 1,047,500 | — | — |
| 2003-05-06 | $47.65 | $49.46 | 1,244,400 | — | — |
| 2003-05-05 | $46.75 | $48.53 | 722,800 | — | — |
| 2003-05-02 | $46.99 | $48.78 | 1,306,200 | — | — |
| 2003-05-01 | $45.99 | $47.74 | 918,400 | — | — |
| 2003-04-30 | $45.46 | $47.19 | 685,700 | — | — |
| 2003-04-29 | $45.38 | $47.11 | 833,700 | — | — |
| 2003-04-28 | $45.20 | $46.92 | 572,000 | — | — |
| 2003-04-25 | $44.66 | $46.36 | 753,800 | — | — |
| 2003-04-24 | $46.10 | $47.85 | 644,500 | — | — |
| 2003-04-23 | $46.60 | $48.37 | 1,245,000 | — | — |
| 2003-04-22 | $46.83 | $48.61 | 1,685,400 | — | — |
| 2003-04-21 | $44.58 | $46.28 | 935,000 | — | — |
| 2003-04-17 | $44.26 | $45.94 | 1,188,700 | — | — |
| 2003-04-16 | $42.09 | $43.69 | 1,549,300 | — | — |
| 2003-04-15 | $43.90 | $45.57 | 2,839,500 | — | — |
| 2003-04-14 | $40.73 | $42.28 | 955,600 | — | — |
| 2003-04-11 | $40.15 | $41.68 | 388,200 | — | — |
| 2003-04-10 | $39.92 | $41.44 | 573,500 | — | — |
| 2003-04-09 | $39.89 | $41.41 | 590,000 | — | — |
| 2003-04-08 | $40.61 | $42.15 | 800,200 | — | — |
| 2003-04-07 | $40.79 | $42.34 | 1,298,300 | — | — |
| 2003-04-04 | $41.27 | $42.84 | 854,500 | — | — |
| 2003-04-03 | $40.94 | $42.50 | 956,000 | — | — |
| 2003-04-02 | $41.36 | $42.93 | 861,700 | — | — |
| 2003-04-01 | $39.71 | $41.22 | 914,500 | — | — |
| 2003-03-31 | $39.27 | $40.76 | 792,700 | — | — |
| 2003-03-28 | $39.98 | $41.50 | 793,500 | — | — |
| 2003-03-27 | $40.53 | $42.07 | 879,700 | — | — |
| 2003-03-26 | $40.17 | $41.70 | 620,800 | — | — |
| 2003-03-25 | $40.08 | $41.60 | 980,200 | — | — |
| 2003-03-24 | $40.00 | $41.52 | 1,273,500 | — | — |
| 2003-03-21 | $41.20 | $42.77 | 1,350,100 | — | — |
| 2003-03-20 | $39.58 | $41.09 | 921,000 | — | — |
| 2003-03-19 | $39.81 | $41.32 | 769,900 | — | — |
| 2003-03-18 | $39.15 | $40.64 | 1,043,300 | — | — |
| 2003-03-17 | $38.77 | $40.24 | 1,568,400 | — | — |
| 2003-03-14 | $37.00 | $38.41 | 1,073,400 | — | — |
| 2003-03-13 | $36.87 | $38.27 | 2,147,300 | — | — |
| 2003-03-12 | $35.80 | $37.16 | 1,859,400 | — | — |
| 2003-03-11 | $36.50 | $37.89 | 1,452,600 | — | — |
| 2003-03-10 | $37.00 | $38.41 | 1,516,600 | — | — |
| 2003-03-07 | $38.36 | $39.82 | 1,023,700 | — | — |
| 2003-03-06 | $38.00 | $39.45 | 793,500 | — | — |
| 2003-03-05 | $38.30 | $39.76 | 1,221,000 | — | — |
| 2003-03-04 | $37.55 | $38.98 | 4,757,700 | — | — |
| 2003-03-03 | $39.34 | $40.84 | 657,900 | — | — |
| 2003-02-28 | $39.46 | $40.96 | 993,600 | — | — |
| 2003-02-27 | $39.60 | $41.11 | 896,900 | — | — |
| 2003-02-26 | $38.81 | $40.29 | 1,252,900 | — | — |
| 2003-02-25 | $39.88 | $41.40 | 1,692,500 | — | — |
| 2003-02-24 | $39.98 | $41.50 | 1,574,400 | — | — |
| 2003-02-21 | $41.47 | $43.05 | 1,115,100 | — | — |
| 2003-02-20 | $41.51 | $43.09 | 519,300 | — | — |
| 2003-02-19 | $41.86 | $43.45 | 449,300 | — | — |
| 2003-02-18 | $42.28 | $43.89 | 577,200 | — | — |
| 2003-02-14 | $41.89 | $43.48 | 1,032,100 | — | — |
| 2003-02-13 | $41.15 | $42.71 | 1,204,300 | — | — |
| 2003-02-12 | $41.00 | $42.56 | 529,100 | — | — |
| 2003-02-11 | $41.11 | $42.67 | 1,024,700 | — | — |
| 2003-02-10 | $41.65 | $43.23 | 1,028,700 | — | — |
| 2003-02-07 | $40.75 | $42.30 | 924,600 | — | — |
| 2003-02-06 | $41.00 | $42.56 | 1,077,400 | — | — |
| 2003-02-05 | $42.02 | $43.59 | 829,000 | — | — |
| 2003-02-04 | $41.89 | $43.46 | 755,400 | — | — |
| 2003-02-03 | $43.42 | $45.04 | 838,000 | — | — |
| 2003-01-31 | $43.13 | $44.74 | 1,150,300 | — | — |
| 2003-01-30 | $42.45 | $44.04 | 740,700 | — | — |
| 2003-01-29 | $43.10 | $44.71 | 1,020,200 | — | — |
| 2003-01-28 | $43.25 | $44.87 | 589,300 | — | — |
| 2003-01-27 | $43.01 | $44.62 | 1,145,000 | — | — |
| 2003-01-24 | $43.11 | $44.72 | 1,058,000 | — | — |
| 2003-01-23 | $43.73 | $45.37 | 1,156,400 | — | — |
| 2003-01-22 | $43.70 | $45.33 | 723,600 | — | — |
| 2003-01-21 | $44.05 | $45.70 | 827,500 | — | — |
| 2003-01-17 | $44.32 | $45.98 | 900,100 | — | — |
| 2003-01-16 | $44.25 | $45.91 | 666,300 | — | — |
| 2003-01-15 | $45.27 | $46.96 | 673,900 | — | — |
| 2003-01-14 | $46.03 | $47.75 | 456,600 | — | — |
| 2003-01-13 | $45.70 | $47.41 | 1,007,300 | — | — |
| 2003-01-10 | $46.30 | $48.03 | 1,941,900 | — | — |
| 2003-01-09 | $46.00 | $47.72 | 2,261,300 | — | — |
| 2003-01-08 | $43.07 | $44.68 | 1,381,200 | — | — |
| 2003-01-07 | $44.29 | $45.95 | 769,700 | — | — |
| 2003-01-06 | $44.83 | $46.51 | 916,800 | — | — |
| 2003-01-03 | $43.02 | $44.63 | 661,400 | — | — |
| 2003-01-02 | $43.06 | $44.67 | 841,600 | — | — |