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
- 1996-11-07 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 | $41.12 | $44.23 | 542,488 | — | — |
| 2003-12-30 | $40.41 | $43.47 | 779,080 | — | — |
| 2003-12-29 | $40.02 | $43.04 | 211,036 | — | — |
| 2003-12-26 | $39.75 | $42.76 | 163,829 | — | — |
| 2003-12-24 | $39.73 | $42.74 | 167,065 | — | — |
| 2003-12-23 | $39.51 | $42.50 | 457,337 | — | — |
| 2003-12-22 | $39.31 | $42.28 | 517,824 | — | — |
| 2003-12-19 | $39.16 | $42.12 | 544,273 | — | — |
| 2003-12-18 | $39.58 | $42.57 | 1,078,949 | — | — |
| 2003-12-17 | $39.01 | $41.96 | 842,692 | — | — |
| 2003-12-16 | $39.42 | $42.40 | 365,378 | — | — |
| 2003-12-15 | $39.43 | $42.41 | 694,375 | — | — |
| 2003-12-12 | $39.40 | $42.38 | 650,963 | — | — |
| 2003-12-11 | $39.44 | $42.42 | 775,285 | — | — |
| 2003-12-10 | $39.27 | $42.24 | 1,357,949 | — | — |
| 2003-12-09 | $39.38 | $42.36 | 1,188,428 | — | — |
| 2003-12-08 | $39.12 | $42.08 | 694,375 | — | — |
| 2003-12-05 | $38.55 | $41.46 | 513,137 | — | — |
| 2003-12-04 | $38.62 | $41.54 | 2,474,507 | — | — |
| 2003-12-03 | $38.77 | $41.70 | 1,836,601 | — | — |
| 2003-12-02 | $38.20 | $41.09 | 453,654 | — | — |
| 2003-12-01 | $37.95 | $40.82 | 740,354 | — | — |
| 2003-11-28 | $37.81 | $40.67 | 417,830 | — | — |
| 2003-11-26 | $37.83 | $40.69 | 774,950 | — | — |
| 2003-11-25 | $36.94 | $39.74 | 1,388,750 | — | — |
| 2003-11-24 | $37.41 | $40.24 | 1,112,875 | — | — |
| 2003-11-21 | $37.40 | $40.23 | 1,840,842 | — | — |
| 2003-11-20 | $37.03 | $39.83 | 1,291,100 | — | — |
| 2003-11-19 | $36.60 | $39.37 | 1,078,837 | — | — |
| 2003-11-18 | $36.87 | $39.66 | 1,267,441 | — | — |
| 2003-11-17 | $36.64 | $39.41 | 2,097,410 | — | — |
| 2003-11-14 | $36.61 | $39.38 | 4,638,431 | — | — |
| 2003-11-13 | $35.52 | $38.21 | 3,547,206 | — | — |
| 2003-11-12 | $34.45 | $37.06 | 511,463 | — | — |
| 2003-11-11 | $33.78 | $36.34 | 506,552 | — | — |
| 2003-11-10 | $33.42 | $35.95 | 498,629 | — | — |
| 2003-11-07 | $33.74 | $36.29 | 848,383 | — | — |
| 2003-11-06 | $33.47 | $36.00 | 838,339 | — | — |
| 2003-11-05 | $33.37 | $35.89 | 863,896 | — | — |
| 2003-11-04 | $33.60 | $36.14 | 960,095 | — | — |
| 2003-11-03 | $34.32 | $36.91 | 801,623 | — | — |
| 2003-10-31 | $34.38 | $36.98 | 1,609,495 | — | — |
| 2003-10-30 | $34.10 | $36.68 | 567,932 | — | — |
| 2003-10-29 | $34.21 | $36.80 | 556,438 | — | — |
| 2003-10-28 | $34.86 | $37.49 | 501,307 | — | — |
| 2003-10-27 | $34.95 | $37.59 | 430,330 | — | — |
| 2003-10-24 | $35.10 | $37.75 | 383,792 | — | — |
| 2003-10-23 | $34.90 | $37.54 | 872,266 | — | — |
| 2003-10-22 | $34.80 | $37.43 | 936,324 | — | — |
| 2003-10-21 | $35.30 | $37.97 | 1,056,071 | — | — |
| 2003-10-20 | $35.93 | $38.65 | 997,927 | — | — |
| 2003-10-17 | $35.34 | $38.01 | 463,475 | — | — |
| 2003-10-16 | $35.62 | $38.31 | 956,412 | — | — |
| 2003-10-15 | $35.57 | $38.26 | 823,050 | — | — |
| 2003-10-14 | $36.20 | $38.94 | 958,979 | — | — |
| 2003-10-13 | $36.34 | $39.08 | 1,232,287 | — | — |
| 2003-10-10 | $36.25 | $39.00 | 3,153,816 | — | — |
| 2003-10-09 | $35.67 | $38.37 | 1,179,277 | — | — |
| 2003-10-08 | $35.11 | $37.76 | 707,767 | — | — |
| 2003-10-07 | $34.90 | $37.54 | 434,682 | — | — |
| 2003-10-06 | $35.11 | $37.76 | 397,742 | — | — |
| 2003-10-03 | $35.13 | $37.78 | 676,519 | — | — |
| 2003-10-02 | $35.22 | $37.88 | 1,045,692 | — | — |
| 2003-10-01 | $35.30 | $37.97 | 661,900 | — | — |
| 2003-09-30 | $34.80 | $37.43 | 423,410 | — | — |
| 2003-09-29 | $34.56 | $37.17 | 272,416 | — | — |
| 2003-09-26 | $34.24 | $36.83 | 593,600 | — | — |
| 2003-09-25 | $34.45 | $37.06 | 711,896 | — | — |
| 2003-09-24 | $34.41 | $37.01 | 1,505,596 | — | — |
| 2003-09-23 | $35.64 | $38.33 | 494,946 | — | — |
| 2003-09-22 | $35.44 | $38.12 | 825,728 | — | — |
| 2003-09-19 | $36.04 | $38.77 | 642,258 | — | — |
| 2003-09-18 | $36.00 | $38.73 | 541,818 | — | — |
| 2003-09-17 | $35.82 | $38.53 | 536,908 | — | — |
| 2003-09-16 | $35.95 | $38.67 | 569,272 | — | — |
| 2003-09-15 | $35.73 | $38.44 | 362,142 | — | — |
| 2003-09-12 | $35.74 | $38.45 | 533,002 | — | — |
| 2003-09-11 | $35.77 | $38.48 | 525,971 | — | — |
| 2003-09-10 | $35.71 | $38.41 | 533,336 | — | — |
| 2003-09-09 | $35.56 | $38.24 | 630,094 | — | — |
| 2003-09-08 | $35.41 | $38.09 | 633,330 | — | — |
| 2003-09-05 | $35.02 | $37.67 | 802,627 | — | — |
| 2003-09-04 | $34.14 | $36.72 | 393,613 | — | — |
| 2003-09-03 | $33.90 | $36.46 | 630,094 | — | — |
| 2003-09-02 | $33.15 | $35.66 | 772,495 | — | — |
| 2003-08-29 | $33.13 | $35.63 | 965,675 | — | — |
| 2003-08-28 | $33.25 | $35.77 | 500,191 | — | — |
| 2003-08-27 | $33.26 | $35.78 | 743,814 | — | — |
| 2003-08-26 | $33.40 | $35.92 | 385,913 | — | — |
| 2003-08-25 | $33.34 | $35.86 | 172,980 | — | — |
| 2003-08-22 | $33.43 | $35.96 | 420,955 | — | — |
| 2003-08-21 | $33.40 | $35.92 | 774,058 | — | — |
| 2003-08-20 | $33.78 | $36.34 | 252,774 | — | — |
| 2003-08-19 | $33.87 | $36.43 | 317,725 | — | — |
| 2003-08-18 | $34.15 | $36.73 | 383,569 | — | — |
| 2003-08-15 | $34.09 | $36.67 | 526,752 | — | — |
| 2003-08-14 | $33.49 | $36.03 | 305,896 | — | — |
| 2003-08-13 | $33.48 | $36.01 | 574,852 | — | — |
| 2003-08-12 | $34.08 | $36.65 | 473,854 | — | — |
| 2003-08-11 | $34.01 | $36.59 | 425,084 | — | — |
| 2003-08-08 | $34.05 | $36.63 | 474,077 | — | — |
| 2003-08-07 | $34.60 | $37.21 | 563,915 | — | — |
| 2003-08-06 | $34.54 | $37.16 | 527,868 | — | — |
| 2003-08-05 | $34.28 | $36.88 | 644,825 | — | — |
| 2003-08-04 | $34.35 | $36.94 | 631,879 | — | — |
| 2003-08-01 | $33.79 | $36.35 | 888,559 | — | — |
| 2003-07-31 | $34.58 | $37.19 | 739,015 | — | — |
| 2003-07-30 | $35.04 | $37.70 | 371,963 | — | — |
| 2003-07-29 | $34.99 | $37.64 | 507,557 | — | — |
| 2003-07-28 | $35.26 | $37.93 | 343,058 | — | — |
| 2003-07-25 | $35.57 | $38.26 | 453,766 | — | — |
| 2003-07-24 | $35.20 | $37.86 | 846,821 | — | — |
| 2003-07-23 | $35.13 | $37.78 | 1,077,052 | — | — |
| 2003-07-22 | $34.22 | $36.81 | 631,210 | — | — |
| 2003-07-21 | $34.14 | $36.72 | 893,916 | — | — |
| 2003-07-18 | $34.60 | $37.21 | 1,317,438 | — | — |
| 2003-07-17 | $34.50 | $37.11 | 881,082 | — | — |
| 2003-07-16 | $34.13 | $36.71 | 833,764 | — | — |
| 2003-07-15 | $34.28 | $36.88 | 3,011,303 | — | — |
| 2003-07-14 | $34.60 | $37.21 | 632,995 | — | — |
| 2003-07-11 | $34.72 | $37.35 | 537,242 | — | — |
| 2003-07-10 | $34.32 | $36.91 | 768,478 | — | — |
| 2003-07-09 | $34.58 | $37.19 | 686,452 | — | — |
| 2003-07-08 | $34.76 | $37.39 | 880,636 | — | — |
| 2003-07-07 | $34.78 | $37.42 | 760,331 | — | — |
| 2003-07-03 | $34.99 | $37.64 | 320,515 | — | — |
| 2003-07-02 | $34.95 | $37.59 | 1,248,804 | — | — |
| 2003-07-01 | $35.19 | $37.85 | 934,204 | — | — |
| 2003-06-30 | $35.67 | $38.37 | 2,107,901 | — | — |
| 2003-06-27 | $36.16 | $38.89 | 888,671 | — | — |
| 2003-06-26 | $36.54 | $39.30 | 797,382 | — | — |
| 2003-06-25 | $36.47 | $39.23 | 959,314 | — | — |
| 2003-06-24 | $36.67 | $39.44 | 805,082 | — | — |
| 2003-06-23 | $36.63 | $39.40 | 1,181,286 | — | — |
| 2003-06-20 | $37.01 | $39.81 | 389,819 | — | — |
| 2003-06-19 | $37.28 | $40.10 | 726,070 | — | — |
| 2003-06-18 | $37.50 | $40.34 | 1,435,176 | — | — |
| 2003-06-17 | $37.30 | $40.12 | 1,508,720 | — | — |
| 2003-06-16 | $36.73 | $39.51 | 1,324,915 | — | — |
| 2003-06-13 | $35.81 | $38.51 | 1,321,009 | — | — |
| 2003-06-12 | $36.25 | $39.00 | 1,858,475 | — | — |
| 2003-06-11 | $36.65 | $39.42 | 1,123,700 | — | — |
| 2003-06-10 | $36.25 | $38.99 | 782,986 | — | — |
| 2003-06-09 | $36.13 | $38.86 | 863,114 | — | — |
| 2003-06-06 | $36.15 | $38.88 | 2,532,874 | — | — |
| 2003-06-05 | $36.22 | $38.96 | 1,007,971 | — | — |
| 2003-06-04 | $36.02 | $38.75 | 750,956 | — | — |
| 2003-06-03 | $36.15 | $38.88 | 449,748 | — | — |
| 2003-06-02 | $36.09 | $38.82 | 1,187,089 | — | — |
| 2003-05-30 | $35.84 | $38.55 | 1,966,504 | — | — |
| 2003-05-29 | $36.65 | $39.42 | 642,481 | — | — |
| 2003-05-28 | $36.49 | $39.25 | 1,087,430 | — | — |
| 2003-05-27 | $36.70 | $39.48 | 1,607,152 | — | — |
| 2003-05-23 | $36.13 | $38.86 | 944,471 | — | — |
| 2003-05-22 | $36.11 | $38.84 | 504,544 | — | — |
| 2003-05-21 | $35.21 | $37.87 | 985,540 | — | — |
| 2003-05-20 | $35.57 | $38.26 | 692,701 | — | — |
| 2003-05-19 | $35.35 | $38.02 | 1,043,572 | — | — |
| 2003-05-16 | $36.68 | $39.46 | 645,829 | — | — |
| 2003-05-15 | $36.06 | $38.78 | 520,614 | — | — |
| 2003-05-14 | $35.98 | $38.70 | 589,583 | — | — |
| 2003-05-13 | $36.07 | $38.79 | 489,031 | — | — |
| 2003-05-12 | $36.38 | $39.13 | 297,302 | — | — |
| 2003-05-09 | $36.40 | $39.15 | 256,680 | — | — |
| 2003-05-08 | $36.11 | $38.84 | 247,529 | — | — |
| 2003-05-07 | $36.60 | $39.37 | 235,699 | — | — |
| 2003-05-06 | $36.75 | $39.53 | 453,542 | — | — |
| 2003-05-05 | $36.42 | $39.18 | 415,375 | — | — |
| 2003-05-02 | $35.60 | $38.29 | 673,283 | — | — |
| 2003-05-01 | $35.55 | $38.23 | 455,216 | — | — |
| 2003-04-30 | $35.38 | $38.05 | 423,857 | — | — |
| 2003-04-29 | $35.09 | $37.74 | 347,188 | — | — |
| 2003-04-28 | $35.65 | $38.34 | 648,619 | — | — |
| 2003-04-25 | $35.02 | $37.67 | 424,080 | — | — |
| 2003-04-24 | $35.53 | $38.22 | 277,661 | — | — |
| 2003-04-23 | $35.80 | $38.50 | 535,234 | — | — |
| 2003-04-22 | $35.71 | $38.41 | 345,625 | — | — |
| 2003-04-21 | $35.06 | $37.71 | 342,835 | — | — |
| 2003-04-17 | $35.01 | $37.66 | 410,911 | — | — |
| 2003-04-16 | $34.74 | $37.37 | 827,514 | — | — |
| 2003-04-15 | $35.30 | $37.97 | 650,293 | — | — |
| 2003-04-14 | $34.39 | $36.99 | 303,329 | — | — |
| 2003-04-11 | $34.41 | $37.01 | 251,658 | — | — |
| 2003-04-10 | $34.50 | $37.11 | 371,293 | — | — |
| 2003-04-09 | $34.86 | $37.49 | 450,194 | — | — |
| 2003-04-08 | $35.08 | $37.73 | 556,438 | — | — |
| 2003-04-07 | $34.63 | $37.25 | 627,415 | — | — |
| 2003-04-04 | $34.31 | $36.90 | 570,499 | — | — |
| 2003-04-03 | $33.84 | $36.39 | 894,809 | — | — |
| 2003-04-02 | $33.81 | $36.37 | 659,668 | — | — |
| 2003-04-01 | $32.89 | $35.38 | 613,912 | — | — |
| 2003-03-31 | $33.21 | $35.72 | 333,238 | — | — |
| 2003-03-28 | $33.80 | $36.36 | 295,517 | — | — |
| 2003-03-27 | $33.51 | $36.05 | 362,254 | — | — |
| 2003-03-26 | $33.54 | $36.08 | 312,257 | — | — |
| 2003-03-25 | $34.03 | $36.61 | 422,294 | — | — |
| 2003-03-24 | $33.58 | $36.11 | 370,512 | — | — |
| 2003-03-21 | $34.81 | $37.44 | 872,712 | — | — |
| 2003-03-20 | $34.38 | $36.98 | 716,360 | — | — |
| 2003-03-19 | $33.47 | $36.00 | 605,542 | — | — |
| 2003-03-18 | $32.34 | $34.78 | 877,734 | — | — |
| 2003-03-17 | $32.34 | $34.78 | 845,258 | — | — |
| 2003-03-14 | $31.41 | $33.78 | 516,038 | — | — |
| 2003-03-13 | $31.14 | $33.49 | 1,075,043 | — | — |
| 2003-03-12 | $31.25 | $33.62 | 553,090 | — | — |
| 2003-03-11 | $31.32 | $33.69 | 280,004 | — | — |
| 2003-03-10 | $31.51 | $33.90 | 721,159 | — | — |
| 2003-03-07 | $32.48 | $34.94 | 452,873 | — | — |
| 2003-03-06 | $32.02 | $34.44 | 1,146,355 | — | — |
| 2003-03-05 | $32.50 | $34.96 | 1,156,622 | — | — |
| 2003-03-04 | $32.42 | $34.87 | 778,856 | — | — |
| 2003-03-03 | $33.32 | $35.17 | 684,778 | — | — |
| 2003-02-28 | $32.78 | $34.59 | 509,231 | — | — |
| 2003-02-27 | $32.35 | $34.14 | 318,172 | — | — |
| 2003-02-26 | $32.29 | $34.08 | 492,826 | — | — |
| 2003-02-25 | $32.12 | $33.90 | 433,901 | — | — |
| 2003-02-24 | $31.59 | $33.34 | 504,655 | — | — |
| 2003-02-21 | $31.94 | $33.71 | 287,258 | — | — |
| 2003-02-20 | $31.53 | $33.28 | 927,619 | — | — |
| 2003-02-19 | $31.60 | $33.35 | 580,990 | — | — |
| 2003-02-18 | $32.11 | $33.88 | 434,905 | — | — |
| 2003-02-14 | $32.46 | $34.25 | 338,260 | — | — |
| 2003-02-13 | $31.88 | $33.65 | 627,638 | — | — |
| 2003-02-12 | $31.63 | $33.38 | 300,650 | — | — |
| 2003-02-11 | $32.44 | $34.23 | 558,223 | — | — |
| 2003-02-10 | $32.05 | $33.83 | 338,929 | — | — |
| 2003-02-07 | $32.06 | $33.84 | 540,256 | — | — |
| 2003-02-06 | $31.77 | $33.52 | 798,498 | — | — |
| 2003-02-05 | $32.48 | $34.28 | 676,742 | — | — |
| 2003-02-04 | $32.54 | $34.34 | 932,864 | — | — |
| 2003-02-03 | $32.79 | $34.60 | 343,840 | — | — |
| 2003-01-31 | $33.23 | $35.07 | 675,738 | — | — |
| 2003-01-30 | $32.71 | $34.52 | 437,584 | — | — |
| 2003-01-29 | $32.79 | $34.60 | 799,502 | — | — |
| 2003-01-28 | $30.95 | $32.66 | 1,742,746 | — | — |
| 2003-01-27 | $31.16 | $32.88 | 756,425 | — | — |
| 2003-01-24 | $32.58 | $34.39 | 659,333 | — | — |
| 2003-01-23 | $33.24 | $35.08 | 659,556 | — | — |
| 2003-01-22 | $32.99 | $34.82 | 547,175 | — | — |
| 2003-01-21 | $33.26 | $35.10 | 367,945 | — | — |
| 2003-01-17 | $33.82 | $35.69 | 1,194,008 | — | — |
| 2003-01-16 | $33.93 | $35.81 | 323,528 | — | — |
| 2003-01-15 | $34.05 | $35.94 | 343,170 | — | — |
| 2003-01-14 | $34.81 | $36.74 | 345,179 | — | — |
| 2003-01-13 | $34.46 | $36.37 | 381,226 | — | — |
| 2003-01-10 | $34.67 | $36.59 | 249,984 | — | — |
| 2003-01-09 | $34.64 | $36.56 | 650,293 | — | — |
| 2003-01-08 | $34.41 | $36.31 | 332,233 | — | — |
| 2003-01-07 | $34.26 | $36.15 | 419,951 | — | — |
| 2003-01-06 | $34.96 | $36.90 | 360,022 | — | — |
| 2003-01-03 | $34.48 | $36.39 | 740,466 | — | — |
| 2003-01-02 | $33.24 | $35.08 | 631,321 | — | — |