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
- 1992-04-24 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 | $48.98 | $48.98 | 45,900 | — | — |
| 2003-12-30 | $49.79 | $49.79 | 31,300 | — | — |
| 2003-12-29 | $48.19 | $48.19 | 89,200 | — | — |
| 2003-12-26 | $48.60 | $48.60 | 5,500 | — | — |
| 2003-12-24 | $48.39 | $48.39 | 13,200 | — | — |
| 2003-12-23 | $48.29 | $48.29 | 33,800 | — | — |
| 2003-12-22 | $48.49 | $48.49 | 57,700 | — | — |
| 2003-12-19 | $50.00 | $50.00 | 67,200 | — | — |
| 2003-12-18 | $49.79 | $49.79 | 50,600 | — | — |
| 2003-12-17 | $48.36 | $48.36 | 104,500 | — | — |
| 2003-12-16 | $48.20 | $48.20 | 126,700 | — | — |
| 2003-12-15 | $47.52 | $47.52 | 187,200 | — | — |
| 2003-12-12 | $47.12 | $47.12 | 173,400 | — | — |
| 2003-12-11 | $44.75 | $44.75 | 83,800 | — | — |
| 2003-12-10 | $44.68 | $44.68 | 90,100 | — | — |
| 2003-12-09 | $43.83 | $43.83 | 35,600 | — | — |
| 2003-12-08 | $44.59 | $44.59 | 60,600 | — | — |
| 2003-12-05 | $42.71 | $42.71 | 24,800 | — | — |
| 2003-12-04 | $43.78 | $43.78 | 109,500 | — | — |
| 2003-12-03 | $43.73 | $43.73 | 128,200 | — | — |
| 2003-12-02 | $42.75 | $42.75 | 88,800 | — | — |
| 2003-12-01 | $42.18 | $42.18 | 204,600 | — | — |
| 2003-11-28 | $42.55 | $42.55 | 92,500 | — | — |
| 2003-11-26 | $42.39 | $42.39 | 56,200 | — | — |
| 2003-11-25 | $41.81 | $41.81 | 32,500 | — | — |
| 2003-11-24 | $41.66 | $41.66 | 132,300 | — | — |
| 2003-11-21 | $39.98 | $39.98 | 493,200 | — | — |
| 2003-11-20 | $36.54 | $36.54 | 16,400 | — | — |
| 2003-11-19 | $36.53 | $36.53 | 16,100 | — | — |
| 2003-11-18 | $36.25 | $36.25 | 4,900 | — | — |
| 2003-11-17 | $36.95 | $36.95 | 2,900 | — | — |
| 2003-11-14 | $36.35 | $36.35 | 22,700 | — | — |
| 2003-11-13 | $36.81 | $36.81 | 5,500 | — | — |
| 2003-11-12 | $36.73 | $36.73 | 6,500 | — | — |
| 2003-11-11 | $36.52 | $36.52 | 4,800 | — | — |
| 2003-11-10 | $36.95 | $36.95 | 48,300 | — | — |
| 2003-11-07 | $36.88 | $36.88 | 63,200 | — | — |
| 2003-11-06 | $36.75 | $36.75 | 123,300 | — | — |
| 2003-11-05 | $36.80 | $36.80 | 7,500 | — | — |
| 2003-11-04 | $36.87 | $36.87 | 6,200 | — | — |
| 2003-11-03 | $36.84 | $36.84 | 29,700 | — | — |
| 2003-10-31 | $36.50 | $36.50 | 19,700 | — | — |
| 2003-10-30 | $37.00 | $37.00 | 12,600 | — | — |
| 2003-10-29 | $36.36 | $36.36 | 23,900 | — | — |
| 2003-10-28 | $36.99 | $36.99 | 40,400 | — | — |
| 2003-10-27 | $37.11 | $37.11 | 10,300 | — | — |
| 2003-10-24 | $36.17 | $36.17 | 8,000 | — | — |
| 2003-10-23 | $36.35 | $36.35 | 8,900 | — | — |
| 2003-10-22 | $36.61 | $36.61 | 6,600 | — | — |
| 2003-10-21 | $37.25 | $37.25 | 6,500 | — | — |
| 2003-10-20 | $37.40 | $37.40 | 4,500 | — | — |
| 2003-10-17 | $37.35 | $37.35 | 6,000 | — | — |
| 2003-10-16 | $37.19 | $37.19 | 3,400 | — | — |
| 2003-10-15 | $37.35 | $37.35 | 2,100 | — | — |
| 2003-10-14 | $37.00 | $37.00 | 21,000 | — | — |
| 2003-10-13 | $37.50 | $37.50 | 9,200 | — | — |
| 2003-10-10 | $37.91 | $37.91 | 25,400 | — | — |
| 2003-10-09 | $37.71 | $37.71 | 40,800 | — | — |
| 2003-10-08 | $37.54 | $37.54 | 10,200 | — | — |
| 2003-10-07 | $37.00 | $37.00 | 19,000 | — | — |
| 2003-10-06 | $38.35 | $38.35 | 27,100 | — | — |
| 2003-10-03 | $38.52 | $38.52 | 8,500 | — | — |
| 2003-10-02 | $37.82 | $37.82 | 5,300 | — | — |
| 2003-10-01 | $37.57 | $37.57 | 24,900 | — | — |
| 2003-09-30 | $36.60 | $36.60 | 22,700 | — | — |
| 2003-09-29 | $35.84 | $35.84 | 10,800 | — | — |
| 2003-09-26 | $35.45 | $35.45 | 7,900 | — | — |
| 2003-09-25 | $37.03 | $37.03 | 10,900 | — | — |
| 2003-09-24 | $37.03 | $37.03 | 9,000 | — | — |
| 2003-09-23 | $37.17 | $37.17 | 20,000 | — | — |
| 2003-09-22 | $36.43 | $36.43 | 10,300 | — | — |
| 2003-09-19 | $37.30 | $37.30 | 14,800 | — | — |
| 2003-09-18 | $36.85 | $36.85 | 16,300 | — | — |
| 2003-09-17 | $35.70 | $35.70 | 4,200 | — | — |
| 2003-09-16 | $35.22 | $35.22 | 5,100 | — | — |
| 2003-09-15 | $35.25 | $35.25 | 1,400 | — | — |
| 2003-09-12 | $35.24 | $35.24 | 2,300 | — | — |
| 2003-09-11 | $35.74 | $35.74 | 8,800 | — | — |
| 2003-09-10 | $35.28 | $35.28 | 16,500 | — | — |
| 2003-09-09 | $36.25 | $36.25 | 38,800 | — | — |
| 2003-09-08 | $34.51 | $34.51 | 7,200 | — | — |
| 2003-09-05 | $34.26 | $34.26 | 34,700 | — | — |
| 2003-09-04 | $34.03 | $34.03 | 25,100 | — | — |
| 2003-09-03 | $34.00 | $34.00 | 31,500 | — | — |
| 2003-09-02 | $34.00 | $34.00 | 25,600 | — | — |
| 2003-08-29 | $34.03 | $34.03 | 51,700 | — | — |
| 2003-08-28 | $33.83 | $33.83 | 28,300 | — | — |
| 2003-08-27 | $33.29 | $33.29 | 6,200 | — | — |
| 2003-08-26 | $33.80 | $33.80 | 1,700 | — | — |
| 2003-08-25 | $33.30 | $33.30 | 16,600 | — | — |
| 2003-08-22 | $33.15 | $33.15 | 10,200 | — | — |
| 2003-08-21 | $34.00 | $34.00 | 36,700 | — | — |
| 2003-08-20 | $34.00 | $34.00 | 39,100 | — | — |
| 2003-08-19 | $34.00 | $34.00 | 72,300 | — | — |
| 2003-08-18 | $33.48 | $33.48 | 23,800 | — | — |
| 2003-08-15 | $32.36 | $32.36 | 8,300 | — | — |
| 2003-08-14 | $32.40 | $32.40 | 9,200 | — | — |
| 2003-08-13 | $32.07 | $32.07 | 7,600 | — | — |
| 2003-08-12 | $32.00 | $32.00 | 23,800 | — | — |
| 2003-08-11 | $31.91 | $31.91 | 26,100 | — | — |
| 2003-08-08 | $31.31 | $31.31 | 46,000 | — | — |
| 2003-08-07 | $31.23 | $31.23 | 25,100 | — | — |
| 2003-08-06 | $32.05 | $32.05 | 24,600 | — | — |
| 2003-08-05 | $32.60 | $32.60 | 25,800 | — | — |
| 2003-08-04 | $33.00 | $33.00 | 54,300 | — | — |
| 2003-08-01 | $33.14 | $33.14 | 31,800 | — | — |
| 2003-07-31 | $33.10 | $33.10 | 17,600 | — | — |
| 2003-07-30 | $33.23 | $33.23 | 32,700 | — | — |
| 2003-07-29 | $33.15 | $33.15 | 19,700 | — | — |
| 2003-07-28 | $33.30 | $33.30 | 33,500 | — | — |
| 2003-07-25 | $32.59 | $32.59 | 43,900 | — | — |
| 2003-07-24 | $33.30 | $33.30 | 63,400 | — | — |
| 2003-07-23 | $33.52 | $33.52 | 7,200 | — | — |
| 2003-07-22 | $33.64 | $33.64 | 2,100 | — | — |
| 2003-07-21 | $33.61 | $33.61 | 5,300 | — | — |
| 2003-07-18 | $33.16 | $33.16 | 17,200 | — | — |
| 2003-07-17 | $33.68 | $33.68 | 15,500 | — | — |
| 2003-07-16 | $33.72 | $33.72 | 36,300 | — | — |
| 2003-07-15 | $33.86 | $33.86 | 33,800 | — | — |
| 2003-07-14 | $33.57 | $33.57 | 20,100 | — | — |
| 2003-07-11 | $34.10 | $34.10 | 34,800 | — | — |
| 2003-07-10 | $34.36 | $34.36 | 9,900 | — | — |
| 2003-07-09 | $35.85 | $35.85 | 41,000 | — | — |
| 2003-07-08 | $35.49 | $35.49 | 13,700 | — | — |
| 2003-07-07 | $35.07 | $35.07 | 14,000 | — | — |
| 2003-07-03 | $34.67 | $34.67 | 14,900 | — | — |
| 2003-07-02 | $33.83 | $33.83 | 39,400 | — | — |
| 2003-07-01 | $33.30 | $33.30 | 20,600 | — | — |
| 2003-06-30 | $32.74 | $32.74 | 7,100 | — | — |
| 2003-06-27 | $32.46 | $32.46 | 43,000 | — | — |
| 2003-06-26 | $31.94 | $31.94 | 48,800 | — | — |
| 2003-06-25 | $32.10 | $32.10 | 25,200 | — | — |
| 2003-06-24 | $32.10 | $32.10 | 27,200 | — | — |
| 2003-06-23 | $32.24 | $32.24 | 21,500 | — | — |
| 2003-06-20 | $32.59 | $32.59 | 25,100 | — | — |
| 2003-06-19 | $32.85 | $32.85 | 10,100 | — | — |
| 2003-06-18 | $33.44 | $33.44 | 63,900 | — | — |
| 2003-06-17 | $33.56 | $33.56 | 52,600 | — | — |
| 2003-06-16 | $33.59 | $33.59 | 49,400 | — | — |
| 2003-06-13 | $33.36 | $33.36 | 97,900 | — | — |
| 2003-06-12 | $33.48 | $33.48 | 96,000 | — | — |
| 2003-06-11 | $33.20 | $33.20 | 72,000 | — | — |
| 2003-06-10 | $33.15 | $33.15 | 81,000 | — | — |
| 2003-06-09 | $33.13 | $33.13 | 25,100 | — | — |
| 2003-06-06 | $33.31 | $33.31 | 29,500 | — | — |
| 2003-06-05 | $33.12 | $33.12 | 81,300 | — | — |
| 2003-06-04 | $33.20 | $33.20 | 24,500 | — | — |
| 2003-06-03 | $33.15 | $33.15 | 51,000 | — | — |
| 2003-06-02 | $33.00 | $33.00 | 16,400 | — | — |
| 2003-05-30 | $32.90 | $32.90 | 9,900 | — | — |
| 2003-05-29 | $33.10 | $33.10 | 32,600 | — | — |
| 2003-05-28 | $33.01 | $33.01 | 37,000 | — | — |
| 2003-05-27 | $33.38 | $33.38 | 13,000 | — | — |
| 2003-05-23 | $33.42 | $33.42 | 10,700 | — | — |
| 2003-05-22 | $33.75 | $33.75 | 57,900 | — | — |
| 2003-05-21 | $33.25 | $33.25 | 74,800 | — | — |
| 2003-05-20 | $32.20 | $32.20 | 81,400 | — | — |
| 2003-05-19 | $31.27 | $31.27 | 136,400 | — | — |
| 2003-05-16 | $31.56 | $31.56 | 17,400 | — | — |
| 2003-05-15 | $30.89 | $30.89 | 15,000 | — | — |
| 2003-05-14 | $30.53 | $30.53 | 53,300 | — | — |
| 2003-05-13 | $30.41 | $30.41 | 12,600 | — | — |
| 2003-05-12 | $30.16 | $30.16 | 17,000 | — | — |
| 2003-05-09 | $30.35 | $30.35 | 84,700 | — | — |
| 2003-05-08 | $30.36 | $30.36 | 63,800 | — | — |
| 2003-05-07 | $31.02 | $31.02 | 190,300 | — | — |
| 2003-05-06 | $29.50 | $29.50 | 53,500 | — | — |
| 2003-05-05 | $28.81 | $28.81 | 6,100 | — | — |
| 2003-05-02 | $28.76 | $28.76 | 76,400 | — | — |
| 2003-05-01 | $28.29 | $28.29 | 17,200 | — | — |
| 2003-04-30 | $28.20 | $28.20 | 131,500 | — | — |
| 2003-04-29 | $28.15 | $28.15 | 59,600 | — | — |
| 2003-04-28 | $28.29 | $28.29 | 191,100 | — | — |
| 2003-04-25 | $28.46 | $28.46 | 52,800 | — | — |
| 2003-04-24 | $28.50 | $28.50 | 207,300 | — | — |
| 2003-04-23 | $27.57 | $27.57 | 137,300 | — | — |
| 2003-04-22 | $27.20 | $27.20 | 79,700 | — | — |
| 2003-04-21 | $27.20 | $27.20 | 50,100 | — | — |
| 2003-04-17 | $26.95 | $26.95 | 80,500 | — | — |
| 2003-04-16 | $27.30 | $27.30 | 68,000 | — | — |
| 2003-04-15 | $27.25 | $27.25 | 29,200 | — | — |
| 2003-04-14 | $27.24 | $27.24 | 19,300 | — | — |
| 2003-04-11 | $27.00 | $27.00 | 22,400 | — | — |
| 2003-04-10 | $26.87 | $26.87 | 29,000 | — | — |
| 2003-04-09 | $27.27 | $27.27 | 46,900 | — | — |
| 2003-04-08 | $25.96 | $25.96 | 48,000 | — | — |
| 2003-04-07 | $26.50 | $26.50 | 54,800 | — | — |
| 2003-04-04 | $26.51 | $26.51 | 8,100 | — | — |
| 2003-04-03 | $27.25 | $27.25 | 31,900 | — | — |
| 2003-04-02 | $27.50 | $27.50 | 129,100 | — | — |
| 2003-04-01 | $27.24 | $27.24 | 35,500 | — | — |
| 2003-03-31 | $27.20 | $27.20 | 70,300 | — | — |
| 2003-03-28 | $27.06 | $27.06 | 62,300 | — | — |
| 2003-03-27 | $27.10 | $27.10 | 66,700 | — | — |
| 2003-03-26 | $26.07 | $26.07 | 29,400 | — | — |
| 2003-03-25 | $25.32 | $25.32 | 102,900 | — | — |
| 2003-03-24 | $23.84 | $23.84 | 43,900 | — | — |
| 2003-03-21 | $24.06 | $24.06 | 49,400 | — | — |
| 2003-03-20 | $24.15 | $24.15 | 40,600 | — | — |
| 2003-03-19 | $24.89 | $24.89 | 27,400 | — | — |
| 2003-03-18 | $24.76 | $24.76 | 22,300 | — | — |
| 2003-03-17 | $24.72 | $24.72 | 74,600 | — | — |
| 2003-03-14 | $26.05 | $26.05 | 21,300 | — | — |
| 2003-03-13 | $26.70 | $26.70 | 4,500 | — | — |
| 2003-03-12 | $26.78 | $26.78 | 1,500 | — | — |
| 2003-03-11 | $26.72 | $26.72 | 91,200 | — | — |
| 2003-03-10 | $27.02 | $27.02 | 53,000 | — | — |
| 2003-03-07 | $27.29 | $27.29 | 71,300 | — | — |
| 2003-03-06 | $27.30 | $27.30 | 212,300 | — | — |
| 2003-03-05 | $27.50 | $27.50 | 6,300 | — | — |
| 2003-03-04 | $27.95 | $27.95 | 11,800 | — | — |
| 2003-03-03 | $27.90 | $27.90 | 13,600 | — | — |
| 2003-02-28 | $27.92 | $27.92 | 13,200 | — | — |
| 2003-02-27 | $27.93 | $27.93 | 40,800 | — | — |
| 2003-02-26 | $28.22 | $28.22 | 22,500 | — | — |
| 2003-02-25 | $29.47 | $29.47 | 28,200 | — | — |
| 2003-02-24 | $29.29 | $29.29 | 48,000 | — | — |
| 2003-02-21 | $29.16 | $29.16 | 8,700 | — | — |
| 2003-02-20 | $29.02 | $29.02 | 14,900 | — | — |
| 2003-02-19 | $28.99 | $28.99 | 16,800 | — | — |
| 2003-02-18 | $29.31 | $29.31 | 20,800 | — | — |
| 2003-02-14 | $28.31 | $28.31 | 51,900 | — | — |
| 2003-02-13 | $28.52 | $28.52 | 5,900 | — | — |
| 2003-02-12 | $28.80 | $28.80 | 5,400 | — | — |
| 2003-02-11 | $28.65 | $28.65 | 84,400 | — | — |
| 2003-02-10 | $29.80 | $29.80 | 5,400 | — | — |
| 2003-02-07 | $30.12 | $30.12 | 19,000 | — | — |
| 2003-02-06 | $30.07 | $30.07 | 11,900 | — | — |
| 2003-02-05 | $30.32 | $30.32 | 17,100 | — | — |
| 2003-02-04 | $30.44 | $30.44 | 23,100 | — | — |
| 2003-02-03 | $28.97 | $28.97 | 30,600 | — | — |
| 2003-01-31 | $29.19 | $29.19 | 28,000 | — | — |
| 2003-01-30 | $28.74 | $28.74 | 29,800 | — | — |
| 2003-01-29 | $29.57 | $29.57 | 9,900 | — | — |
| 2003-01-28 | $29.00 | $29.00 | 12,200 | — | — |
| 2003-01-27 | $28.99 | $28.99 | 29,600 | — | — |
| 2003-01-24 | $29.22 | $29.22 | 39,200 | — | — |
| 2003-01-23 | $29.01 | $29.01 | 16,400 | — | — |
| 2003-01-22 | $28.65 | $28.65 | 19,500 | — | — |
| 2003-01-21 | $28.52 | $28.52 | 25,800 | — | — |
| 2003-01-17 | $28.59 | $28.59 | 10,500 | — | — |
| 2003-01-16 | $27.82 | $27.82 | 11,600 | — | — |
| 2003-01-15 | $27.31 | $27.31 | 65,000 | — | — |
| 2003-01-14 | $27.53 | $27.53 | 26,900 | — | — |
| 2003-01-13 | $27.67 | $27.67 | 116,000 | — | — |
| 2003-01-10 | $28.32 | $28.32 | 21,400 | — | — |
| 2003-01-09 | $28.38 | $28.38 | 18,600 | — | — |
| 2003-01-08 | $28.35 | $28.35 | 11,200 | — | — |
| 2003-01-07 | $28.26 | $28.26 | 14,100 | — | — |
| 2003-01-06 | $28.24 | $28.24 | 56,300 | — | — |
| 2003-01-03 | $28.24 | $28.24 | 41,900 | — | — |
| 2003-01-02 | $28.25 | $28.25 | 16,700 | — | — |