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
- 1996-05-23 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 | $54.54 | $54.54 | 392,800 | — | — |
| 2003-12-30 | $55.17 | $55.17 | 174,100 | — | — |
| 2003-12-29 | $55.10 | $55.10 | 120,000 | — | — |
| 2003-12-26 | $54.91 | $54.91 | 55,000 | — | — |
| 2003-12-24 | $54.71 | $54.71 | 68,000 | — | — |
| 2003-12-23 | $54.70 | $54.70 | 351,400 | — | — |
| 2003-12-22 | $53.18 | $53.18 | 238,500 | — | — |
| 2003-12-19 | $53.99 | $53.99 | 420,400 | — | — |
| 2003-12-18 | $54.43 | $54.43 | 302,200 | — | — |
| 2003-12-17 | $54.17 | $54.17 | 263,300 | — | — |
| 2003-12-16 | $53.50 | $53.50 | 277,500 | — | — |
| 2003-12-15 | $53.83 | $53.83 | 410,000 | — | — |
| 2003-12-12 | $55.29 | $55.29 | 439,500 | — | — |
| 2003-12-11 | $55.55 | $55.55 | 488,400 | — | — |
| 2003-12-10 | $53.83 | $53.83 | 468,100 | — | — |
| 2003-12-09 | $53.00 | $53.00 | 200,300 | — | — |
| 2003-12-08 | $54.00 | $54.00 | 312,600 | — | — |
| 2003-12-05 | $53.69 | $53.69 | 198,400 | — | — |
| 2003-12-04 | $53.61 | $53.61 | 428,500 | — | — |
| 2003-12-03 | $54.50 | $54.50 | 209,800 | — | — |
| 2003-12-02 | $55.06 | $55.06 | 305,100 | — | — |
| 2003-12-01 | $55.46 | $55.46 | 826,200 | — | — |
| 2003-11-28 | $52.83 | $52.83 | 229,200 | — | — |
| 2003-11-26 | $53.24 | $53.24 | 550,300 | — | — |
| 2003-11-25 | $52.62 | $52.62 | 667,100 | — | — |
| 2003-11-24 | $52.81 | $52.81 | 831,300 | — | — |
| 2003-11-21 | $50.00 | $50.00 | 714,400 | — | — |
| 2003-11-20 | $48.51 | $48.51 | 593,600 | — | — |
| 2003-11-19 | $47.72 | $47.72 | 253,600 | — | — |
| 2003-11-18 | $47.31 | $47.31 | 378,900 | — | — |
| 2003-11-17 | $48.49 | $48.49 | 450,900 | — | — |
| 2003-11-14 | $49.32 | $49.32 | 386,500 | — | — |
| 2003-11-13 | $50.87 | $50.87 | 770,900 | — | — |
| 2003-11-12 | $48.70 | $48.70 | 258,500 | — | — |
| 2003-11-11 | $47.19 | $47.19 | 443,000 | — | — |
| 2003-11-10 | $48.16 | $48.16 | 492,500 | — | — |
| 2003-11-07 | $48.51 | $48.51 | 523,300 | — | — |
| 2003-11-06 | $47.00 | $47.00 | 326,500 | — | — |
| 2003-11-05 | $46.30 | $46.30 | 560,800 | — | — |
| 2003-11-04 | $46.38 | $46.38 | 244,500 | — | — |
| 2003-11-03 | $46.72 | $46.72 | 160,000 | — | — |
| 2003-10-31 | $46.88 | $46.88 | 166,300 | — | — |
| 2003-10-30 | $46.21 | $46.21 | 421,800 | — | — |
| 2003-10-29 | $47.40 | $47.40 | 267,700 | — | — |
| 2003-10-28 | $47.48 | $47.48 | 220,200 | — | — |
| 2003-10-27 | $46.60 | $46.60 | 248,400 | — | — |
| 2003-10-24 | $47.69 | $47.69 | 277,000 | — | — |
| 2003-10-23 | $47.00 | $47.00 | 331,400 | — | — |
| 2003-10-22 | $46.81 | $46.81 | 508,000 | — | — |
| 2003-10-21 | $48.30 | $48.30 | 694,400 | — | — |
| 2003-10-20 | $45.35 | $45.35 | 665,000 | — | — |
| 2003-10-17 | $47.13 | $47.13 | 614,600 | — | — |
| 2003-10-16 | $48.51 | $48.51 | 245,100 | — | — |
| 2003-10-15 | $48.66 | $48.66 | 254,500 | — | — |
| 2003-10-14 | $50.05 | $50.05 | 265,800 | — | — |
| 2003-10-13 | $49.80 | $49.80 | 291,100 | — | — |
| 2003-10-10 | $49.43 | $49.43 | 474,800 | — | — |
| 2003-10-09 | $50.83 | $50.83 | 363,600 | — | — |
| 2003-10-08 | $51.10 | $51.10 | 200,500 | — | — |
| 2003-10-07 | $51.31 | $51.31 | 215,200 | — | — |
| 2003-10-06 | $51.50 | $51.50 | 325,500 | — | — |
| 2003-10-03 | $52.40 | $52.40 | 419,000 | — | — |
| 2003-10-02 | $52.09 | $52.09 | 555,300 | — | — |
| 2003-10-01 | $50.52 | $50.52 | 340,500 | — | — |
| 2003-09-30 | $49.49 | $49.49 | 595,400 | — | — |
| 2003-09-29 | $49.58 | $49.58 | 1,087,100 | — | — |
| 2003-09-26 | $50.05 | $50.05 | 858,000 | — | — |
| 2003-09-25 | $51.41 | $51.41 | 1,007,000 | — | — |
| 2003-09-24 | $51.94 | $51.94 | 717,900 | — | — |
| 2003-09-23 | $53.49 | $53.49 | 575,200 | — | — |
| 2003-09-22 | $51.88 | $51.88 | 491,900 | — | — |
| 2003-09-19 | $52.50 | $52.50 | 853,500 | — | — |
| 2003-09-18 | $53.30 | $53.30 | 316,100 | — | — |
| 2003-09-17 | $53.57 | $53.57 | 363,900 | — | — |
| 2003-09-16 | $53.50 | $53.50 | 674,800 | — | — |
| 2003-09-15 | $53.24 | $53.24 | 447,700 | — | — |
| 2003-09-12 | $53.29 | $53.29 | 1,898,000 | — | — |
| 2003-09-11 | $54.09 | $54.09 | 677,700 | — | — |
| 2003-09-10 | $54.50 | $54.50 | 271,700 | — | — |
| 2003-09-09 | $55.64 | $55.64 | 638,800 | — | — |
| 2003-09-08 | $55.49 | $55.49 | 263,900 | — | — |
| 2003-09-05 | $54.91 | $54.91 | 240,300 | — | — |
| 2003-09-04 | $54.32 | $54.32 | 441,000 | — | — |
| 2003-09-03 | $53.39 | $53.39 | 444,300 | — | — |
| 2003-09-02 | $53.58 | $53.58 | 205,500 | — | — |
| 2003-08-29 | $53.55 | $53.55 | 226,200 | — | — |
| 2003-08-28 | $52.83 | $52.83 | 111,900 | — | — |
| 2003-08-27 | $52.08 | $52.08 | 57,900 | — | — |
| 2003-08-26 | $51.90 | $51.90 | 106,100 | — | — |
| 2003-08-25 | $52.06 | $52.06 | 189,600 | — | — |
| 2003-08-22 | $52.36 | $52.36 | 232,300 | — | — |
| 2003-08-21 | $53.15 | $53.15 | 338,100 | — | — |
| 2003-08-20 | $51.50 | $51.50 | 101,700 | — | — |
| 2003-08-19 | $51.40 | $51.40 | 286,400 | — | — |
| 2003-08-18 | $51.78 | $51.78 | 336,700 | — | — |
| 2003-08-15 | $49.52 | $49.52 | 131,600 | — | — |
| 2003-08-14 | $49.25 | $49.25 | 255,200 | — | — |
| 2003-08-13 | $49.52 | $49.52 | 237,800 | — | — |
| 2003-08-12 | $50.24 | $50.24 | 255,700 | — | — |
| 2003-08-11 | $49.52 | $49.52 | 218,300 | — | — |
| 2003-08-08 | $49.86 | $49.86 | 177,800 | — | — |
| 2003-08-07 | $50.04 | $50.04 | 284,500 | — | — |
| 2003-08-06 | $49.22 | $49.22 | 544,200 | — | — |
| 2003-08-05 | $49.98 | $49.98 | 354,600 | — | — |
| 2003-08-04 | $51.30 | $51.30 | 378,600 | — | — |
| 2003-08-01 | $52.39 | $52.39 | 258,400 | — | — |
| 2003-07-31 | $53.66 | $53.66 | 365,600 | — | — |
| 2003-07-30 | $53.00 | $53.00 | 298,700 | — | — |
| 2003-07-29 | $53.36 | $53.36 | 571,000 | — | — |
| 2003-07-28 | $52.68 | $52.68 | 315,900 | — | — |
| 2003-07-25 | $51.70 | $51.70 | 1,088,700 | — | — |
| 2003-07-24 | $51.93 | $51.93 | 1,082,600 | — | — |
| 2003-07-23 | $53.30 | $53.30 | 114,800 | — | — |
| 2003-07-22 | $52.48 | $52.48 | 234,900 | — | — |
| 2003-07-21 | $52.66 | $52.66 | 154,500 | — | — |
| 2003-07-18 | $53.70 | $53.70 | 151,200 | — | — |
| 2003-07-17 | $53.32 | $53.32 | 259,900 | — | — |
| 2003-07-16 | $54.42 | $54.42 | 232,800 | — | — |
| 2003-07-15 | $55.49 | $55.49 | 142,300 | — | — |
| 2003-07-14 | $55.48 | $55.48 | 236,800 | — | — |
| 2003-07-11 | $55.11 | $55.11 | 170,900 | — | — |
| 2003-07-10 | $55.25 | $55.25 | 219,300 | — | — |
| 2003-07-09 | $56.81 | $56.81 | 569,300 | — | — |
| 2003-07-08 | $56.60 | $56.60 | 304,500 | — | — |
| 2003-07-07 | $56.79 | $56.79 | 360,400 | — | — |
| 2003-07-03 | $55.20 | $55.20 | 422,400 | — | — |
| 2003-07-02 | $53.46 | $53.46 | 388,100 | — | — |
| 2003-07-01 | $51.86 | $51.86 | 450,300 | — | — |
| 2003-06-30 | $49.95 | $49.95 | 1,034,900 | — | — |
| 2003-06-27 | $51.31 | $51.31 | 518,800 | — | — |
| 2003-06-26 | $52.24 | $52.24 | 398,600 | — | — |
| 2003-06-25 | $50.57 | $50.57 | 506,900 | — | — |
| 2003-06-24 | $49.30 | $49.30 | 486,200 | — | — |
| 2003-06-23 | $49.79 | $49.79 | 471,400 | — | — |
| 2003-06-20 | $50.65 | $50.65 | 727,000 | — | — |
| 2003-06-19 | $50.03 | $50.03 | 1,110,300 | — | — |
| 2003-06-18 | $53.96 | $53.96 | 410,100 | — | — |
| 2003-06-17 | $55.83 | $55.83 | 825,900 | — | — |
| 2003-06-16 | $57.64 | $57.64 | 604,200 | — | — |
| 2003-06-13 | $55.06 | $55.06 | 577,000 | — | — |
| 2003-06-12 | $53.50 | $53.50 | 508,000 | — | — |
| 2003-06-11 | $53.25 | $53.25 | 981,800 | — | — |
| 2003-06-10 | $52.15 | $52.15 | 526,700 | — | — |
| 2003-06-09 | $53.36 | $53.36 | 984,000 | — | — |
| 2003-06-06 | $56.84 | $56.84 | 1,463,900 | — | — |
| 2003-06-05 | $57.01 | $57.01 | 851,900 | — | — |
| 2003-06-04 | $51.86 | $51.86 | 484,500 | — | — |
| 2003-06-03 | $51.84 | $51.84 | 281,000 | — | — |
| 2003-06-02 | $51.87 | $51.87 | 678,000 | — | — |
| 2003-05-30 | $50.70 | $50.70 | 297,100 | — | — |
| 2003-05-29 | $49.71 | $49.71 | 381,500 | — | — |
| 2003-05-28 | $49.62 | $49.62 | 528,200 | — | — |
| 2003-05-27 | $51.19 | $51.19 | 849,400 | — | — |
| 2003-05-23 | $48.76 | $48.76 | 214,100 | — | — |
| 2003-05-22 | $48.51 | $48.51 | 423,800 | — | — |
| 2003-05-21 | $48.06 | $48.06 | 263,300 | — | — |
| 2003-05-20 | $47.45 | $47.45 | 280,000 | — | — |
| 2003-05-19 | $47.87 | $47.87 | 381,000 | — | — |
| 2003-05-16 | $49.19 | $49.19 | 311,900 | — | — |
| 2003-05-15 | $49.21 | $49.21 | 432,700 | — | — |
| 2003-05-14 | $49.57 | $49.57 | 606,900 | — | — |
| 2003-05-13 | $47.23 | $47.23 | 616,100 | — | — |
| 2003-05-12 | $46.46 | $46.46 | 464,300 | — | — |
| 2003-05-09 | $46.84 | $46.84 | 476,100 | — | — |
| 2003-05-08 | $46.80 | $46.80 | 313,700 | — | — |
| 2003-05-07 | $46.85 | $46.85 | 683,600 | — | — |
| 2003-05-06 | $47.20 | $47.20 | 1,208,700 | — | — |
| 2003-05-05 | $47.68 | $47.68 | 345,900 | — | — |
| 2003-05-02 | $47.41 | $47.41 | 369,300 | — | — |
| 2003-05-01 | $45.89 | $45.89 | 443,100 | — | — |
| 2003-04-30 | $45.24 | $45.24 | 354,600 | — | — |
| 2003-04-29 | $45.90 | $45.90 | 412,400 | — | — |
| 2003-04-28 | $45.08 | $45.08 | 196,900 | — | — |
| 2003-04-25 | $44.70 | $44.70 | 191,000 | — | — |
| 2003-04-24 | $45.29 | $45.29 | 232,900 | — | — |
| 2003-04-23 | $45.46 | $45.46 | 346,400 | — | — |
| 2003-04-22 | $43.65 | $43.65 | 768,700 | — | — |
| 2003-04-21 | $43.17 | $43.17 | 279,300 | — | — |
| 2003-04-17 | $42.84 | $42.84 | 423,200 | — | — |
| 2003-04-16 | $41.76 | $41.76 | 231,700 | — | — |
| 2003-04-15 | $42.17 | $42.17 | 212,600 | — | — |
| 2003-04-14 | $41.94 | $41.94 | 263,600 | — | — |
| 2003-04-11 | $41.75 | $41.75 | 236,400 | — | — |
| 2003-04-10 | $42.55 | $42.55 | 180,600 | — | — |
| 2003-04-09 | $42.88 | $42.88 | 323,400 | — | — |
| 2003-04-08 | $43.00 | $43.00 | 685,800 | — | — |
| 2003-04-07 | $42.95 | $42.95 | 515,100 | — | — |
| 2003-04-04 | $43.25 | $43.25 | 196,800 | — | — |
| 2003-04-03 | $43.30 | $43.30 | 380,900 | — | — |
| 2003-04-02 | $41.94 | $41.94 | 248,500 | — | — |
| 2003-04-01 | $41.66 | $41.66 | 303,200 | — | — |
| 2003-03-31 | $41.66 | $41.66 | 358,800 | — | — |
| 2003-03-28 | $42.30 | $42.30 | 264,000 | — | — |
| 2003-03-27 | $43.03 | $43.03 | 525,800 | — | — |
| 2003-03-26 | $43.17 | $43.17 | 561,300 | — | — |
| 2003-03-25 | $44.10 | $44.10 | 265,400 | — | — |
| 2003-03-24 | $43.95 | $43.95 | 473,800 | — | — |
| 2003-03-21 | $45.10 | $45.10 | 601,300 | — | — |
| 2003-03-20 | $45.52 | $45.52 | 420,700 | — | — |
| 2003-03-19 | $44.37 | $44.37 | 497,200 | — | — |
| 2003-03-18 | $44.58 | $44.58 | 349,600 | — | — |
| 2003-03-17 | $44.47 | $44.47 | 781,900 | — | — |
| 2003-03-14 | $41.96 | $41.96 | 398,900 | — | — |
| 2003-03-13 | $42.00 | $42.00 | 473,100 | — | — |
| 2003-03-12 | $40.59 | $40.59 | 344,000 | — | — |
| 2003-03-11 | $40.19 | $40.19 | 210,700 | — | — |
| 2003-03-10 | $40.15 | $40.15 | 269,400 | — | — |
| 2003-03-07 | $40.92 | $40.92 | 405,100 | — | — |
| 2003-03-06 | $40.16 | $40.16 | 257,400 | — | — |
| 2003-03-05 | $41.01 | $41.01 | 235,100 | — | — |
| 2003-03-04 | $40.83 | $40.83 | 321,400 | — | — |
| 2003-03-03 | $41.12 | $41.12 | 241,500 | — | — |
| 2003-02-28 | $42.13 | $42.13 | 342,100 | — | — |
| 2003-02-27 | $42.15 | $42.15 | 259,900 | — | — |
| 2003-02-26 | $41.53 | $41.53 | 370,200 | — | — |
| 2003-02-25 | $41.58 | $41.58 | 611,100 | — | — |
| 2003-02-24 | $41.76 | $41.76 | 266,500 | — | — |
| 2003-02-21 | $42.56 | $42.56 | 346,500 | — | — |
| 2003-02-20 | $41.88 | $41.88 | 465,600 | — | — |
| 2003-02-19 | $42.74 | $42.74 | 297,500 | — | — |
| 2003-02-18 | $42.64 | $42.64 | 376,800 | — | — |
| 2003-02-14 | $41.52 | $41.52 | 328,800 | — | — |
| 2003-02-13 | $41.00 | $41.00 | 599,100 | — | — |
| 2003-02-12 | $41.09 | $41.09 | 526,700 | — | — |
| 2003-02-11 | $41.22 | $41.22 | 781,100 | — | — |
| 2003-02-10 | $40.10 | $40.10 | 722,400 | — | — |
| 2003-02-07 | $39.19 | $39.19 | 567,700 | — | — |
| 2003-02-06 | $38.10 | $38.10 | 678,400 | — | — |
| 2003-02-05 | $39.08 | $39.08 | 764,100 | — | — |
| 2003-02-04 | $39.00 | $39.00 | 1,400,000 | — | — |
| 2003-02-03 | $40.71 | $40.71 | 757,300 | — | — |
| 2003-01-31 | $43.37 | $43.37 | 415,000 | — | — |
| 2003-01-30 | $43.54 | $43.54 | 316,300 | — | — |
| 2003-01-29 | $43.74 | $43.74 | 309,700 | — | — |
| 2003-01-28 | $44.26 | $44.26 | 417,900 | — | — |
| 2003-01-27 | $43.80 | $43.80 | 477,900 | — | — |
| 2003-01-24 | $45.27 | $45.27 | 399,400 | — | — |
| 2003-01-23 | $46.53 | $46.53 | 282,100 | — | — |
| 2003-01-22 | $46.69 | $46.69 | 270,900 | — | — |
| 2003-01-21 | $46.25 | $46.25 | 218,900 | — | — |
| 2003-01-17 | $47.04 | $47.04 | 349,100 | — | — |
| 2003-01-16 | $47.71 | $47.71 | 392,900 | — | — |
| 2003-01-15 | $46.93 | $46.93 | 283,100 | — | — |
| 2003-01-14 | $47.74 | $47.74 | 436,400 | — | — |
| 2003-01-13 | $46.76 | $46.76 | 422,400 | — | — |
| 2003-01-10 | $46.19 | $46.19 | 390,500 | — | — |
| 2003-01-09 | $46.08 | $46.08 | 305,600 | — | — |
| 2003-01-08 | $44.29 | $44.29 | 380,200 | — | — |
| 2003-01-07 | $45.75 | $45.75 | 354,100 | — | — |
| 2003-01-06 | $45.17 | $45.17 | 288,000 | — | — |
| 2003-01-03 | $45.06 | $45.06 | 329,400 | — | — |
| 2003-01-02 | $45.41 | $45.41 | 428,800 | — | — |