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
- 1996-09-25 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 | $80.06 | $80.06 | 29,592 | — | — |
| 2003-12-30 | $80.24 | $80.24 | 18,492 | — | — |
| 2003-12-29 | $80.24 | $80.24 | 15,084 | — | — |
| 2003-12-26 | $79.43 | $79.43 | 7,481 | — | — |
| 2003-12-24 | $79.07 | $79.07 | 1,859 | — | — |
| 2003-12-23 | $79.61 | $79.61 | 14,542 | — | — |
| 2003-12-22 | $79.70 | $79.70 | 15,980 | — | — |
| 2003-12-19 | $79.97 | $79.97 | 15,582 | — | — |
| 2003-12-18 | $79.34 | $79.34 | 9,993 | — | — |
| 2003-12-17 | $78.89 | $78.89 | 16,921 | — | — |
| 2003-12-16 | $77.71 | $77.71 | 13,037 | — | — |
| 2003-12-15 | $79.70 | $79.70 | 34,628 | — | — |
| 2003-12-12 | $78.61 | $78.61 | 47,542 | — | — |
| 2003-12-11 | $76.81 | $76.81 | 23,107 | — | — |
| 2003-12-10 | $74.19 | $74.19 | 14,962 | — | — |
| 2003-12-09 | $74.37 | $74.37 | 29,946 | — | — |
| 2003-12-08 | $73.01 | $73.01 | 51,537 | — | — |
| 2003-12-05 | $68.04 | $68.04 | 31,728 | — | — |
| 2003-12-04 | $70.39 | $70.39 | 51,006 | — | — |
| 2003-12-03 | $66.23 | $66.23 | 23,926 | — | — |
| 2003-12-02 | $63.16 | $63.16 | 34,904 | — | — |
| 2003-12-01 | $63.25 | $63.25 | 23,915 | — | — |
| 2003-11-28 | $62.80 | $62.80 | 14,387 | — | — |
| 2003-11-26 | $64.52 | $64.52 | 26,715 | — | — |
| 2003-11-25 | $62.08 | $62.08 | 13,833 | — | — |
| 2003-11-24 | $62.35 | $62.35 | 12,450 | — | — |
| 2003-11-21 | $62.44 | $62.44 | 67,551 | — | — |
| 2003-11-20 | $61.36 | $61.36 | 77,422 | — | — |
| 2003-11-19 | $60.63 | $60.63 | 57,624 | — | — |
| 2003-11-18 | $51.05 | $51.05 | 15,172 | — | — |
| 2003-11-17 | $50.15 | $50.15 | 22,764 | — | — |
| 2003-11-14 | $49.16 | $49.16 | 7,005 | — | — |
| 2003-11-13 | $49.07 | $49.07 | 11,244 | — | — |
| 2003-11-12 | $49.43 | $49.43 | 21,204 | — | — |
| 2003-11-11 | $48.98 | $48.98 | 13,689 | — | — |
| 2003-11-10 | $48.34 | $48.34 | 18,603 | — | — |
| 2003-11-07 | $48.61 | $48.61 | 6,053 | — | — |
| 2003-11-06 | $48.80 | $48.80 | 9,462 | — | — |
| 2003-11-05 | $47.17 | $47.17 | 20,529 | — | — |
| 2003-11-04 | $45.72 | $45.72 | 19,256 | — | — |
| 2003-11-03 | $44.10 | $44.10 | 5,567 | — | — |
| 2003-10-31 | $43.92 | $43.92 | 9,008 | — | — |
| 2003-10-30 | $44.10 | $44.10 | 6,441 | — | — |
| 2003-10-29 | $43.37 | $43.37 | 4,571 | — | — |
| 2003-10-28 | $43.55 | $43.55 | 18,603 | — | — |
| 2003-10-27 | $42.92 | $42.92 | 5,190 | — | — |
| 2003-10-24 | $42.56 | $42.56 | 5,766 | — | — |
| 2003-10-23 | $42.92 | $42.92 | 3,796 | — | — |
| 2003-10-22 | $41.57 | $41.57 | 5,024 | — | — |
| 2003-10-21 | $43.19 | $43.19 | 2,413 | — | — |
| 2003-10-20 | $43.92 | $43.92 | 6,784 | — | — |
| 2003-10-17 | $42.92 | $42.92 | 5,589 | — | — |
| 2003-10-16 | $43.64 | $43.64 | 2,036 | — | — |
| 2003-10-15 | $42.92 | $42.92 | 11,111 | — | — |
| 2003-10-14 | $43.92 | $43.92 | 4,681 | — | — |
| 2003-10-13 | $43.92 | $43.92 | 3,077 | — | — |
| 2003-10-10 | $43.28 | $43.28 | 7,592 | — | — |
| 2003-10-09 | $43.73 | $43.73 | 5,456 | — | — |
| 2003-10-08 | $43.37 | $43.37 | 5,378 | — | — |
| 2003-10-07 | $44.73 | $44.73 | 4,239 | — | — |
| 2003-10-06 | $44.55 | $44.55 | 3,287 | — | — |
| 2003-10-03 | $44.28 | $44.28 | 9,916 | — | — |
| 2003-10-02 | $43.73 | $43.73 | 32,049 | — | — |
| 2003-10-01 | $43.73 | $43.73 | 14,774 | — | — |
| 2003-09-30 | $41.11 | $41.11 | 10,801 | — | — |
| 2003-09-29 | $41.48 | $41.48 | 7,448 | — | — |
| 2003-09-26 | $38.58 | $38.58 | 36,697 | — | — |
| 2003-09-25 | $39.76 | $39.76 | 7,171 | — | — |
| 2003-09-24 | $41.57 | $41.57 | 13,479 | — | — |
| 2003-09-23 | $41.11 | $41.11 | 3,453 | — | — |
| 2003-09-22 | $40.93 | $40.93 | 3,641 | — | — |
| 2003-09-19 | $40.48 | $40.48 | 5,046 | — | — |
| 2003-09-18 | $39.76 | $39.76 | 32,193 | — | — |
| 2003-09-17 | $39.94 | $39.94 | 8,853 | — | — |
| 2003-09-16 | $40.48 | $40.48 | 10,657 | — | — |
| 2003-09-15 | $39.13 | $39.13 | 26,117 | — | — |
| 2003-09-12 | $40.21 | $40.21 | 20,230 | — | — |
| 2003-09-11 | $40.66 | $40.66 | 15,438 | — | — |
| 2003-09-10 | $41.02 | $41.02 | 12,295 | — | — |
| 2003-09-09 | $42.74 | $42.74 | 13,479 | — | — |
| 2003-09-08 | $44.01 | $44.01 | 6,042 | — | — |
| 2003-09-05 | $42.92 | $42.92 | 37,538 | — | — |
| 2003-09-04 | $44.73 | $44.73 | 5,710 | — | — |
| 2003-09-03 | $44.91 | $44.91 | 6,872 | — | — |
| 2003-09-02 | $45.18 | $45.18 | 7,846 | — | — |
| 2003-08-29 | $44.91 | $44.91 | 3,021 | — | — |
| 2003-08-28 | $45.00 | $45.00 | 5,887 | — | — |
| 2003-08-27 | $44.28 | $44.28 | 4,183 | — | — |
| 2003-08-26 | $44.01 | $44.01 | 6,385 | — | — |
| 2003-08-25 | $41.57 | $41.57 | 3,154 | — | — |
| 2003-08-22 | $42.47 | $42.47 | 4,028 | — | — |
| 2003-08-21 | $45.99 | $45.99 | 5,223 | — | — |
| 2003-08-20 | $45.36 | $45.36 | 4,792 | — | — |
| 2003-08-19 | $45.54 | $45.54 | 8,532 | — | — |
| 2003-08-18 | $45.36 | $45.36 | 8,787 | — | — |
| 2003-08-15 | $44.46 | $44.46 | 3,718 | — | — |
| 2003-08-14 | $44.73 | $44.73 | 3,929 | — | — |
| 2003-08-13 | $44.82 | $44.82 | 13,180 | — | — |
| 2003-08-12 | $44.46 | $44.46 | 7,215 | — | — |
| 2003-08-11 | $41.30 | $41.30 | 5,998 | — | — |
| 2003-08-08 | $40.75 | $40.75 | 21,558 | — | — |
| 2003-08-07 | $40.21 | $40.21 | 3,099 | — | — |
| 2003-08-06 | $38.13 | $38.13 | 3,552 | — | — |
| 2003-08-05 | $38.58 | $38.58 | 8,344 | — | — |
| 2003-08-04 | $39.31 | $39.31 | 6,009 | — | — |
| 2003-08-01 | $38.49 | $38.49 | 12,063 | — | — |
| 2003-07-31 | $40.30 | $40.30 | 2,623 | — | — |
| 2003-07-30 | $40.21 | $40.21 | 1,461 | — | — |
| 2003-07-29 | $39.94 | $39.94 | 2,634 | — | — |
| 2003-07-28 | $39.31 | $39.31 | 2,180 | — | — |
| 2003-07-25 | $39.22 | $39.22 | 2,689 | — | — |
| 2003-07-24 | $39.40 | $39.40 | 3,386 | — | — |
| 2003-07-23 | $38.13 | $38.13 | 7,470 | — | — |
| 2003-07-22 | $39.22 | $39.22 | 9,329 | — | — |
| 2003-07-21 | $37.23 | $37.23 | 25,608 | — | — |
| 2003-07-18 | $41.02 | $41.02 | 4,416 | — | — |
| 2003-07-17 | $41.02 | $41.02 | 14,044 | — | — |
| 2003-07-16 | $41.39 | $41.39 | 3,397 | — | — |
| 2003-07-15 | $42.02 | $42.02 | 5,865 | — | — |
| 2003-07-14 | $42.38 | $42.38 | 4,615 | — | — |
| 2003-07-11 | $41.84 | $41.84 | 3,088 | — | — |
| 2003-07-10 | $42.20 | $42.20 | 3,143 | — | — |
| 2003-07-09 | $42.29 | $42.29 | 6,673 | — | — |
| 2003-07-08 | $42.38 | $42.38 | 3,641 | — | — |
| 2003-07-07 | $42.20 | $42.20 | 20,728 | — | — |
| 2003-07-03 | $42.02 | $42.02 | 2,092 | — | — |
| 2003-07-02 | $42.47 | $42.47 | 7,149 | — | — |
| 2003-07-01 | $41.75 | $41.75 | 3,674 | — | — |
| 2003-06-30 | $41.02 | $41.02 | 15,361 | — | — |
| 2003-06-27 | $43.01 | $43.01 | 7,913 | — | — |
| 2003-06-26 | $43.64 | $43.64 | 7,094 | — | — |
| 2003-06-25 | $43.73 | $43.73 | 5,168 | — | — |
| 2003-06-24 | $43.73 | $43.73 | 10,093 | — | — |
| 2003-06-23 | $40.66 | $40.66 | 7,448 | — | — |
| 2003-06-20 | $42.47 | $42.47 | 3,409 | — | — |
| 2003-06-19 | $42.47 | $42.47 | 6,563 | — | — |
| 2003-06-18 | $44.01 | $44.01 | 1,505 | — | — |
| 2003-06-17 | $44.01 | $44.01 | 4,227 | — | — |
| 2003-06-16 | $43.37 | $43.37 | 10,104 | — | — |
| 2003-06-13 | $41.75 | $41.75 | 44,289 | — | — |
| 2003-06-12 | $40.75 | $40.75 | 15,560 | — | — |
| 2003-06-11 | $41.20 | $41.20 | 9,871 | — | — |
| 2003-06-10 | $41.11 | $41.11 | 18,304 | — | — |
| 2003-06-09 | $40.12 | $40.12 | 22,155 | — | — |
| 2003-06-06 | $40.48 | $40.48 | 29,758 | — | — |
| 2003-06-05 | $39.94 | $39.94 | 13,468 | — | — |
| 2003-06-04 | $38.49 | $38.49 | 12,749 | — | — |
| 2003-06-03 | $38.31 | $38.31 | 4,703 | — | — |
| 2003-06-02 | $37.95 | $37.95 | 1,859 | — | — |
| 2003-05-30 | $38.49 | $38.49 | 9,539 | — | — |
| 2003-05-29 | $37.50 | $37.50 | 10,325 | — | — |
| 2003-05-28 | $37.95 | $37.95 | 17,054 | — | — |
| 2003-05-27 | $37.95 | $37.95 | 19,887 | — | — |
| 2003-05-23 | $38.04 | $38.04 | 3,995 | — | — |
| 2003-05-22 | $38.31 | $38.31 | 16,655 | — | — |
| 2003-05-21 | $37.86 | $37.86 | 22,886 | — | — |
| 2003-05-20 | $37.86 | $37.86 | 14,033 | — | — |
| 2003-05-19 | $36.60 | $36.60 | 14,863 | — | — |
| 2003-05-16 | $36.14 | $36.14 | 32,127 | — | — |
| 2003-05-15 | $35.69 | $35.69 | 15,571 | — | — |
| 2003-05-14 | $35.51 | $35.51 | 4,017 | — | — |
| 2003-05-13 | $35.15 | $35.15 | 10,414 | — | — |
| 2003-05-12 | $35.15 | $35.15 | 7,592 | — | — |
| 2003-05-09 | $34.79 | $34.79 | 5,522 | — | — |
| 2003-05-08 | $34.43 | $34.43 | 2,269 | — | — |
| 2003-05-07 | $34.61 | $34.61 | 14,896 | — | — |
| 2003-05-06 | $34.25 | $34.25 | 14,874 | — | — |
| 2003-05-05 | $32.80 | $32.80 | 2,335 | — | — |
| 2003-05-02 | $32.71 | $32.71 | 4,061 | — | — |
| 2003-05-01 | $32.26 | $32.26 | 3,386 | — | — |
| 2003-04-30 | $32.35 | $32.35 | 3,386 | — | — |
| 2003-04-29 | $31.72 | $31.72 | 5,334 | — | — |
| 2003-04-28 | $30.90 | $30.90 | 7,913 | — | — |
| 2003-04-25 | $31.90 | $31.90 | 2,036 | — | — |
| 2003-04-24 | $32.98 | $32.98 | 5,389 | — | — |
| 2003-04-23 | $32.98 | $32.98 | 2,778 | — | — |
| 2003-04-22 | $32.08 | $32.08 | 4,748 | — | — |
| 2003-04-21 | $31.63 | $31.63 | 4,360 | — | — |
| 2003-04-17 | $31.99 | $31.99 | 5,666 | — | — |
| 2003-04-16 | $30.27 | $30.27 | 6,540 | — | — |
| 2003-04-15 | $31.45 | $31.45 | 2,899 | — | — |
| 2003-04-14 | $30.81 | $30.81 | 1,472 | — | — |
| 2003-04-11 | $31.27 | $31.27 | 4,006 | — | — |
| 2003-04-10 | $30.36 | $30.36 | 2,745 | — | — |
| 2003-04-09 | $30.81 | $30.81 | 4,814 | — | — |
| 2003-04-08 | $30.72 | $30.72 | 5,710 | — | — |
| 2003-04-07 | $29.73 | $29.73 | 8,621 | — | — |
| 2003-04-04 | $29.64 | $29.64 | 2,479 | — | — |
| 2003-04-03 | $29.64 | $29.64 | 4,659 | — | — |
| 2003-04-02 | $30.45 | $30.45 | 2,733 | — | — |
| 2003-04-01 | $28.28 | $28.28 | 2,955 | — | — |
| 2003-03-31 | $27.29 | $27.29 | 3,940 | — | — |
| 2003-03-28 | $27.29 | $27.29 | 3,519 | — | — |
| 2003-03-27 | $27.92 | $27.92 | 8,610 | — | — |
| 2003-03-26 | $28.92 | $28.92 | 2,922 | — | — |
| 2003-03-25 | $29.82 | $29.82 | 6,673 | — | — |
| 2003-03-24 | $29.91 | $29.91 | 1,062 | — | — |
| 2003-03-21 | $30.36 | $30.36 | 7,879 | — | — |
| 2003-03-20 | $30.72 | $30.72 | 6,806 | — | — |
| 2003-03-19 | $30.54 | $30.54 | 4,239 | — | — |
| 2003-03-18 | $29.55 | $29.55 | 2,435 | — | — |
| 2003-03-17 | $29.46 | $29.46 | 14,531 | — | — |
| 2003-03-14 | $26.39 | $26.39 | 2,302 | — | — |
| 2003-03-13 | $27.20 | $27.20 | 9,340 | — | — |
| 2003-03-12 | $24.85 | $24.85 | 5,124 | — | — |
| 2003-03-11 | $25.03 | $25.03 | 3,951 | — | — |
| 2003-03-10 | $25.30 | $25.30 | 2,745 | — | — |
| 2003-03-07 | $25.66 | $25.66 | 3,563 | — | — |
| 2003-03-06 | $25.75 | $25.75 | 3,187 | — | — |
| 2003-03-05 | $26.66 | $26.66 | 1,295 | — | — |
| 2003-03-04 | $26.20 | $26.20 | 3,420 | — | — |
| 2003-03-03 | $26.84 | $26.84 | 7,116 | — | — |
| 2003-02-28 | $27.56 | $27.56 | 4,183 | — | — |
| 2003-02-27 | $28.92 | $28.92 | 3,231 | — | — |
| 2003-02-26 | $27.02 | $27.02 | 1,417 | — | — |
| 2003-02-25 | $27.02 | $27.02 | 3,032 | — | — |
| 2003-02-24 | $27.20 | $27.20 | 5,389 | — | — |
| 2003-02-21 | $28.01 | $28.01 | 3,077 | — | — |
| 2003-02-20 | $27.83 | $27.83 | 3,918 | — | — |
| 2003-02-19 | $28.64 | $28.64 | 4,050 | — | — |
| 2003-02-18 | $29.73 | $29.73 | 4,283 | — | — |
| 2003-02-14 | $26.20 | $26.20 | 1,992 | — | — |
| 2003-02-13 | $25.12 | $25.12 | 3,951 | — | — |
| 2003-02-12 | $25.84 | $25.84 | 5,544 | — | — |
| 2003-02-11 | $25.21 | $25.21 | 3,940 | — | — |
| 2003-02-10 | $26.11 | $26.11 | 2,501 | — | — |
| 2003-02-07 | $25.75 | $25.75 | 6,131 | — | — |
| 2003-02-06 | $25.39 | $25.39 | 9,041 | — | — |
| 2003-02-05 | $25.93 | $25.93 | 4,681 | — | — |
| 2003-02-04 | $25.48 | $25.48 | 6,109 | — | — |
| 2003-02-03 | $26.20 | $26.20 | 1,262 | — | — |
| 2003-01-31 | $26.11 | $26.11 | 4,360 | — | — |
| 2003-01-30 | $25.84 | $25.84 | 3,265 | — | — |
| 2003-01-29 | $26.66 | $26.66 | 11,731 | — | — |
| 2003-01-28 | $27.11 | $27.11 | 7,171 | — | — |
| 2003-01-27 | $26.02 | $26.02 | 4,637 | — | — |
| 2003-01-24 | $26.39 | $26.39 | 14,088 | — | — |
| 2003-01-23 | $27.11 | $27.11 | 21,071 | — | — |
| 2003-01-22 | $26.75 | $26.75 | 5,854 | — | — |
| 2003-01-21 | $26.75 | $26.75 | 9,340 | — | — |
| 2003-01-17 | $26.39 | $26.39 | 12,317 | — | — |
| 2003-01-16 | $25.48 | $25.48 | 8,986 | — | — |
| 2003-01-15 | $24.49 | $24.49 | 21,967 | — | — |
| 2003-01-14 | $27.11 | $27.11 | 2,567 | — | — |
| 2003-01-13 | $27.56 | $27.56 | 8,577 | — | — |
| 2003-01-10 | $27.29 | $27.29 | 3,220 | — | — |
| 2003-01-09 | $27.83 | $27.83 | 4,914 | — | — |
| 2003-01-08 | $27.20 | $27.20 | 4,227 | — | — |
| 2003-01-07 | $26.84 | $26.84 | 7,459 | — | — |
| 2003-01-06 | $27.47 | $27.47 | 7,072 | — | — |
| 2003-01-03 | $26.75 | $26.75 | 3,873 | — | — |
| 2003-01-02 | $26.57 | $26.57 | 7,547 | — | — |