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
- 1993-05-13 to 2026-08-27
- 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 | $50.40 | $66.71 | 6,540 | — | — |
| 2003-12-30 | $50.50 | $66.84 | 9,820 | — | — |
| 2003-12-29 | $50.50 | $66.84 | 12,160 | — | — |
| 2003-12-26 | $50.25 | $66.51 | 3,260 | — | — |
| 2003-12-24 | $50.00 | $66.18 | 4,220 | — | — |
| 2003-12-23 | $49.90 | $66.05 | 14,220 | — | — |
| 2003-12-22 | $48.45 | $64.13 | 16,100 | — | — |
| 2003-12-19 | $48.50 | $64.19 | 7,640 | — | — |
| 2003-12-18 | $49.00 | $64.85 | 11,960 | — | — |
| 2003-12-17 | $48.65 | $64.39 | 8,540 | — | — |
| 2003-12-16 | $49.15 | $65.05 | 7,060 | — | — |
| 2003-12-15 | $48.90 | $64.72 | 4,380 | — | — |
| 2003-12-12 | $49.10 | $64.99 | 5,580 | — | — |
| 2003-12-11 | $49.80 | $65.91 | 5,480 | — | — |
| 2003-12-10 | $48.80 | $64.59 | 3,480 | — | — |
| 2003-12-09 | $47.30 | $62.60 | 38,860 | — | — |
| 2003-12-08 | $47.95 | $63.47 | 4,280 | — | — |
| 2003-12-05 | $48.00 | $63.53 | 8,880 | — | — |
| 2003-12-04 | $48.50 | $64.19 | 11,420 | — | — |
| 2003-12-03 | $49.30 | $65.25 | 7,340 | — | — |
| 2003-12-02 | $49.50 | $65.52 | 5,960 | — | — |
| 2003-12-01 | $50.10 | $66.31 | 17,360 | — | — |
| 2003-11-28 | $50.10 | $66.31 | 4,400 | — | — |
| 2003-11-26 | $48.55 | $64.26 | 8,740 | — | — |
| 2003-11-25 | $48.80 | $64.59 | 20,520 | — | — |
| 2003-11-24 | $49.50 | $65.52 | 7,880 | — | — |
| 2003-11-21 | $49.75 | $65.85 | 6,100 | — | — |
| 2003-11-20 | $49.65 | $65.72 | 16,880 | — | — |
| 2003-11-19 | $50.25 | $66.51 | 15,420 | — | — |
| 2003-11-18 | $50.10 | $66.31 | 11,000 | — | — |
| 2003-11-17 | $50.50 | $66.84 | 18,620 | — | — |
| 2003-11-14 | $50.70 | $67.11 | 34,820 | — | — |
| 2003-11-13 | $52.45 | $69.42 | 24,860 | — | — |
| 2003-11-12 | $55.00 | $72.80 | 3,400 | — | — |
| 2003-11-11 | $54.35 | $71.94 | 3,720 | — | — |
| 2003-11-10 | $54.95 | $72.73 | 8,800 | — | — |
| 2003-11-07 | $54.40 | $72.00 | 16,160 | — | — |
| 2003-11-06 | $54.50 | $72.13 | 20,100 | — | — |
| 2003-11-05 | $54.35 | $71.94 | 720 | — | — |
| 2003-11-04 | $54.20 | $71.74 | 2,980 | — | — |
| 2003-11-03 | $54.00 | $71.47 | 9,560 | — | — |
| 2003-10-31 | $54.80 | $72.53 | 12,920 | — | — |
| 2003-10-30 | $54.55 | $72.20 | 5,440 | — | — |
| 2003-10-29 | $54.70 | $72.40 | 5,420 | — | — |
| 2003-10-28 | $54.10 | $71.61 | 8,240 | — | — |
| 2003-10-27 | $53.30 | $70.55 | 4,340 | — | — |
| 2003-10-24 | $53.00 | $70.15 | 5,200 | — | — |
| 2003-10-23 | $52.80 | $69.88 | 9,520 | — | — |
| 2003-10-22 | $52.20 | $69.09 | 8,100 | — | — |
| 2003-10-21 | $52.65 | $69.69 | 14,320 | — | — |
| 2003-10-20 | $52.20 | $69.09 | 10,300 | — | — |
| 2003-10-17 | $52.00 | $68.83 | 9,480 | — | — |
| 2003-10-16 | $51.95 | $68.76 | 7,520 | — | — |
| 2003-10-15 | $51.80 | $68.56 | 9,980 | — | — |
| 2003-10-14 | $51.90 | $68.69 | 18,560 | — | — |
| 2003-10-13 | $51.75 | $68.49 | 10,160 | — | — |
| 2003-10-10 | $50.95 | $67.44 | 10,260 | — | — |
| 2003-10-09 | $51.60 | $68.30 | 18,940 | — | — |
| 2003-10-08 | $51.25 | $67.83 | 27,240 | — | — |
| 2003-10-07 | $51.60 | $68.30 | 22,900 | — | — |
| 2003-10-06 | $51.75 | $68.49 | 11,760 | — | — |
| 2003-10-03 | $51.75 | $68.49 | 64,360 | — | — |
| 2003-10-02 | $52.00 | $68.83 | 27,440 | — | — |
| 2003-10-01 | $51.55 | $68.23 | 13,240 | — | — |
| 2003-09-30 | $51.00 | $67.50 | 22,340 | — | — |
| 2003-09-29 | $51.55 | $68.23 | 2,660 | — | — |
| 2003-09-26 | $51.05 | $67.57 | 17,200 | — | — |
| 2003-09-25 | $51.80 | $68.56 | 20,420 | — | — |
| 2003-09-24 | $50.90 | $67.37 | 94,080 | — | — |
| 2003-09-23 | $50.45 | $66.77 | 11,060 | — | — |
| 2003-09-22 | $50.15 | $66.38 | 50,580 | — | — |
| 2003-09-19 | $51.80 | $68.56 | 20,200 | — | — |
| 2003-09-18 | $51.95 | $68.76 | 17,520 | — | — |
| 2003-09-17 | $51.55 | $68.23 | 24,760 | — | — |
| 2003-09-16 | $50.60 | $66.97 | 6,900 | — | — |
| 2003-09-15 | $50.25 | $66.51 | 12,220 | — | — |
| 2003-09-12 | $50.40 | $66.71 | 5,440 | — | — |
| 2003-09-11 | $50.60 | $66.97 | 7,620 | — | — |
| 2003-09-10 | $50.25 | $66.51 | 22,880 | — | — |
| 2003-09-09 | $50.30 | $66.58 | 23,820 | — | — |
| 2003-09-08 | $48.90 | $64.72 | 10,860 | — | — |
| 2003-09-05 | $49.10 | $64.99 | 24,300 | — | — |
| 2003-09-04 | $48.00 | $63.53 | 41,760 | — | — |
| 2003-09-03 | $48.70 | $64.46 | 21,100 | — | — |
| 2003-09-02 | $49.25 | $65.19 | 15,280 | — | — |
| 2003-08-29 | $48.30 | $63.93 | 19,920 | — | — |
| 2003-08-28 | $47.15 | $62.41 | 19,240 | — | — |
| 2003-08-27 | $45.75 | $60.55 | 21,920 | — | — |
| 2003-08-26 | $44.10 | $58.37 | 13,620 | — | — |
| 2003-08-25 | $43.85 | $58.04 | 4,760 | — | — |
| 2003-08-22 | $43.90 | $58.10 | 10,380 | — | — |
| 2003-08-21 | $44.40 | $58.77 | 35,660 | — | — |
| 2003-08-20 | $42.45 | $56.19 | 22,060 | — | — |
| 2003-08-19 | $42.10 | $55.72 | 14,800 | — | — |
| 2003-08-18 | $42.10 | $55.72 | 12,340 | — | — |
| 2003-08-15 | $41.75 | $55.26 | 8,460 | — | — |
| 2003-08-14 | $42.75 | $56.58 | 22,940 | — | — |
| 2003-08-13 | $42.15 | $55.79 | 2,500 | — | — |
| 2003-08-12 | $42.50 | $56.25 | 8,320 | — | — |
| 2003-08-11 | $42.50 | $56.25 | 10,500 | — | — |
| 2003-08-08 | $41.65 | $55.13 | 5,600 | — | — |
| 2003-08-07 | $41.00 | $54.27 | 8,300 | — | — |
| 2003-08-06 | $41.80 | $55.33 | 920 | — | — |
| 2003-08-05 | $42.25 | $55.92 | 12,220 | — | — |
| 2003-08-04 | $42.70 | $56.52 | 39,180 | — | — |
| 2003-08-01 | $42.75 | $56.58 | 22,000 | — | — |
| 2003-07-31 | $42.50 | $56.25 | 12,420 | — | — |
| 2003-07-30 | $42.65 | $56.45 | 5,340 | — | — |
| 2003-07-29 | $42.45 | $56.19 | 6,160 | — | — |
| 2003-07-28 | $42.50 | $56.25 | 11,940 | — | — |
| 2003-07-25 | $42.95 | $56.85 | 5,500 | — | — |
| 2003-07-24 | $43.50 | $57.58 | 23,600 | — | — |
| 2003-07-23 | $44.40 | $58.77 | 49,240 | — | — |
| 2003-07-22 | $42.45 | $56.19 | 17,040 | — | — |
| 2003-07-21 | $42.00 | $55.59 | 21,980 | — | — |
| 2003-07-18 | $39.95 | $52.88 | 12,880 | — | — |
| 2003-07-17 | $39.95 | $52.88 | 18,100 | — | — |
| 2003-07-16 | $40.55 | $53.67 | 29,920 | — | — |
| 2003-07-15 | $40.50 | $53.60 | 30,660 | — | — |
| 2003-07-14 | $40.00 | $52.94 | 15,760 | — | — |
| 2003-07-11 | $39.75 | $52.61 | 30,520 | — | — |
| 2003-07-10 | $39.70 | $52.55 | 7,680 | — | — |
| 2003-07-09 | $39.65 | $52.48 | 12,220 | — | — |
| 2003-07-08 | $39.95 | $52.88 | 9,300 | — | — |
| 2003-07-07 | $39.10 | $51.75 | 33,980 | — | — |
| 2003-07-03 | $39.90 | $52.81 | 14,540 | — | — |
| 2003-07-02 | $39.65 | $52.48 | 19,020 | — | — |
| 2003-07-01 | $40.05 | $53.01 | 27,120 | — | — |
| 2003-06-30 | $40.10 | $53.08 | 21,800 | — | — |
| 2003-06-27 | $40.45 | $53.54 | 4,960 | — | — |
| 2003-06-26 | $40.20 | $53.21 | 4,220 | — | — |
| 2003-06-25 | $40.25 | $53.27 | 3,080 | — | — |
| 2003-06-24 | $40.25 | $53.27 | 8,400 | — | — |
| 2003-06-23 | $40.10 | $53.08 | 9,120 | — | — |
| 2003-06-20 | $40.25 | $53.27 | 8,140 | — | — |
| 2003-06-19 | $40.50 | $53.60 | 13,620 | — | — |
| 2003-06-18 | $40.60 | $53.74 | 28,220 | — | — |
| 2003-06-17 | $40.90 | $54.13 | 35,460 | — | — |
| 2003-06-16 | $40.50 | $53.60 | 13,680 | — | — |
| 2003-06-13 | $39.95 | $52.88 | 18,340 | — | — |
| 2003-06-12 | $40.40 | $53.47 | 58,820 | — | — |
| 2003-06-11 | $40.65 | $53.80 | 20,780 | — | — |
| 2003-06-10 | $41.05 | $54.33 | 8,380 | — | — |
| 2003-06-09 | $41.40 | $54.80 | 4,700 | — | — |
| 2003-06-06 | $41.95 | $55.52 | 9,440 | — | — |
| 2003-06-05 | $42.75 | $56.58 | 10,740 | — | — |
| 2003-06-04 | $42.25 | $55.92 | 10,980 | — | — |
| 2003-06-03 | $42.80 | $56.65 | 12,900 | — | — |
| 2003-06-02 | $42.25 | $55.92 | 6,280 | — | — |
| 2003-05-30 | $41.85 | $55.39 | 43,720 | — | — |
| 2003-05-29 | $42.05 | $55.66 | 11,160 | — | — |
| 2003-05-28 | $41.35 | $54.73 | 16,340 | — | — |
| 2003-05-27 | $40.00 | $50.51 | 104,720 | — | — |
| 2003-05-23 | $40.00 | $50.51 | 26,400 | — | — |
| 2003-05-22 | $40.00 | $50.51 | 157,200 | — | — |
| 2003-05-21 | $46.50 | $58.71 | 35,480 | — | — |
| 2003-05-20 | $46.40 | $58.59 | 10,220 | — | — |
| 2003-05-19 | $46.25 | $58.40 | 7,000 | — | — |
| 2003-05-16 | $46.45 | $58.65 | 13,760 | — | — |
| 2003-05-15 | $46.25 | $58.40 | 10,320 | — | — |
| 2003-05-14 | $45.75 | $57.77 | 10,200 | — | — |
| 2003-05-13 | $45.95 | $58.02 | 16,080 | — | — |
| 2003-05-12 | $46.05 | $58.15 | 8,760 | — | — |
| 2003-05-09 | $46.25 | $58.40 | 4,780 | — | — |
| 2003-05-08 | $45.85 | $57.89 | 4,620 | — | — |
| 2003-05-07 | $47.00 | $59.35 | 2,880 | — | — |
| 2003-05-06 | $47.70 | $60.23 | 5,260 | — | — |
| 2003-05-05 | $48.00 | $60.61 | 35,760 | — | — |
| 2003-05-02 | $46.95 | $59.28 | 12,760 | — | — |
| 2003-05-01 | $45.60 | $57.58 | 8,540 | — | — |
| 2003-04-30 | $45.05 | $56.88 | 13,860 | — | — |
| 2003-04-29 | $44.75 | $56.51 | 7,340 | — | — |
| 2003-04-28 | $44.45 | $56.13 | 9,980 | — | — |
| 2003-04-25 | $44.45 | $56.13 | 8,200 | — | — |
| 2003-04-24 | $44.50 | $56.19 | 7,140 | — | — |
| 2003-04-23 | $43.90 | $55.43 | 19,840 | — | — |
| 2003-04-22 | $43.50 | $54.93 | 8,880 | — | — |
| 2003-04-21 | $43.25 | $54.61 | 2,140 | — | — |
| 2003-04-17 | $43.00 | $54.30 | 8,280 | — | — |
| 2003-04-16 | $43.50 | $54.93 | 64,300 | — | — |
| 2003-04-15 | $43.00 | $54.30 | 4,520 | — | — |
| 2003-04-14 | $43.00 | $54.30 | 8,780 | — | — |
| 2003-04-11 | $43.70 | $55.18 | 24,600 | — | — |
| 2003-04-10 | $42.60 | $53.79 | 19,160 | — | — |
| 2003-04-09 | $42.45 | $53.60 | 29,020 | — | — |
| 2003-04-08 | $42.70 | $53.92 | 17,840 | — | — |
| 2003-04-07 | $42.55 | $53.73 | 21,000 | — | — |
| 2003-04-04 | $42.50 | $53.66 | 4,900 | — | — |
| 2003-04-03 | $42.00 | $53.03 | 23,260 | — | — |
| 2003-04-02 | $41.70 | $52.65 | 15,840 | — | — |
| 2003-04-01 | $40.50 | $51.14 | 5,140 | — | — |
| 2003-03-31 | $40.35 | $50.95 | 18,000 | — | — |
| 2003-03-28 | $40.95 | $51.71 | 17,280 | — | — |
| 2003-03-27 | $41.30 | $52.15 | 119,580 | — | — |
| 2003-03-26 | $47.25 | $59.66 | 17,540 | — | — |
| 2003-03-25 | $49.25 | $62.19 | 55,060 | — | — |
| 2003-03-24 | $44.75 | $56.51 | 18,160 | — | — |
| 2003-03-21 | $44.95 | $56.76 | 91,580 | — | — |
| 2003-03-20 | $41.60 | $52.53 | 48,060 | — | — |
| 2003-03-19 | $41.90 | $52.91 | 84,280 | — | — |
| 2003-03-18 | $41.50 | $52.40 | 98,160 | — | — |
| 2003-03-17 | $39.25 | $49.56 | 101,080 | — | — |
| 2003-03-14 | $37.45 | $47.29 | 23,740 | — | — |
| 2003-03-13 | $37.25 | $47.04 | 19,940 | — | — |
| 2003-03-12 | $36.20 | $45.71 | 109,180 | — | — |
| 2003-03-11 | $36.65 | $46.28 | 69,980 | — | — |
| 2003-03-10 | $38.70 | $48.87 | 14,000 | — | — |
| 2003-03-07 | $41.00 | $51.77 | 5,280 | — | — |
| 2003-03-06 | $41.10 | $51.90 | 16,680 | — | — |
| 2003-03-05 | $42.75 | $53.98 | 10,620 | — | — |
| 2003-03-04 | $43.75 | $55.24 | 4,600 | — | — |
| 2003-03-03 | $44.95 | $56.76 | 3,520 | — | — |
| 2003-02-28 | $45.00 | $56.82 | 1,780 | — | — |
| 2003-02-27 | $44.75 | $56.51 | 3,820 | — | — |
| 2003-02-26 | $45.10 | $56.95 | 1,920 | — | — |
| 2003-02-25 | $45.10 | $56.95 | 2,080 | — | — |
| 2003-02-24 | $45.75 | $57.77 | 2,300 | — | — |
| 2003-02-21 | $45.50 | $57.45 | 7,820 | — | — |
| 2003-02-20 | $45.95 | $58.02 | 1,820 | — | — |
| 2003-02-19 | $46.45 | $58.65 | 10,400 | — | — |
| 2003-02-18 | $46.95 | $59.28 | 2,000 | — | — |
| 2003-02-14 | $46.45 | $58.65 | 3,180 | — | — |
| 2003-02-13 | $45.60 | $57.58 | 2,360 | — | — |
| 2003-02-12 | $45.85 | $57.89 | 1,900 | — | — |
| 2003-02-11 | $46.55 | $58.78 | 4,080 | — | — |
| 2003-02-10 | $46.70 | $58.97 | 2,400 | — | — |
| 2003-02-07 | $46.70 | $58.97 | 2,000 | — | — |
| 2003-02-06 | $46.15 | $58.27 | 6,660 | — | — |
| 2003-02-05 | $46.70 | $58.97 | 12,100 | — | — |
| 2003-02-04 | $47.20 | $59.60 | 2,540 | — | — |
| 2003-02-03 | $47.00 | $59.35 | 2,840 | — | — |
| 2003-01-31 | $46.70 | $58.97 | 5,720 | — | — |
| 2003-01-30 | $46.65 | $58.90 | 3,040 | — | — |
| 2003-01-29 | $46.55 | $58.78 | 4,260 | — | — |
| 2003-01-28 | $46.50 | $58.71 | 5,900 | — | — |
| 2003-01-27 | $46.30 | $58.46 | 5,040 | — | — |
| 2003-01-24 | $46.40 | $58.59 | 2,840 | — | — |
| 2003-01-23 | $46.35 | $58.53 | 5,740 | — | — |
| 2003-01-22 | $47.00 | $59.35 | 23,100 | — | — |
| 2003-01-21 | $46.35 | $58.53 | 22,920 | — | — |
| 2003-01-17 | $47.25 | $59.66 | 279,360 | — | — |
| 2003-01-16 | $48.60 | $61.37 | 7,380 | — | — |
| 2003-01-15 | $49.10 | $62.00 | 4,840 | — | — |
| 2003-01-14 | $49.30 | $62.25 | 2,800 | — | — |
| 2003-01-13 | $49.40 | $62.38 | 8,280 | — | — |
| 2003-01-10 | $48.80 | $61.62 | 11,540 | — | — |
| 2003-01-09 | $49.65 | $62.69 | 52,620 | — | — |
| 2003-01-08 | $46.00 | $58.08 | 6,940 | — | — |
| 2003-01-07 | $46.75 | $59.03 | 14,420 | — | — |
| 2003-01-06 | $48.00 | $60.61 | 13,380 | — | — |
| 2003-01-03 | $48.40 | $61.11 | 14,680 | — | — |
| 2003-01-02 | $50.25 | $63.45 | 3,040 | — | — |