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
- 1999-10-29 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 | $72.50 | $72.50 | 49,930 | — | — |
| 2003-12-30 | $73.40 | $73.40 | 83,970 | — | — |
| 2003-12-29 | $69.90 | $69.90 | 45,940 | — | — |
| 2003-12-26 | $68.20 | $68.20 | 30,520 | — | — |
| 2003-12-24 | $70.70 | $70.70 | 38,750 | — | — |
| 2003-12-23 | $69.50 | $69.50 | 101,780 | — | — |
| 2003-12-22 | $67.30 | $67.30 | 93,530 | — | — |
| 2003-12-19 | $64.40 | $64.40 | 52,770 | — | — |
| 2003-12-18 | $64.00 | $64.00 | 94,990 | — | — |
| 2003-12-17 | $58.90 | $58.90 | 40,030 | — | — |
| 2003-12-16 | $58.70 | $58.70 | 29,100 | — | — |
| 2003-12-15 | $58.30 | $58.30 | 42,400 | — | — |
| 2003-12-12 | $59.20 | $59.20 | 41,050 | — | — |
| 2003-12-11 | $58.60 | $58.60 | 33,840 | — | — |
| 2003-12-10 | $57.40 | $57.40 | 86,550 | — | — |
| 2003-12-09 | $60.50 | $60.50 | 63,720 | — | — |
| 2003-12-08 | $60.90 | $60.90 | 70,430 | — | — |
| 2003-12-05 | $61.30 | $61.30 | 85,570 | — | — |
| 2003-12-04 | $60.50 | $60.50 | 82,410 | — | — |
| 2003-12-03 | $61.50 | $61.50 | 180,470 | — | — |
| 2003-12-02 | $59.40 | $59.40 | 102,770 | — | — |
| 2003-12-01 | $57.50 | $57.50 | 81,250 | — | — |
| 2003-11-28 | $57.80 | $57.80 | 36,580 | — | — |
| 2003-11-26 | $57.20 | $57.20 | 118,050 | — | — |
| 2003-11-25 | $55.20 | $55.20 | 224,200 | — | — |
| 2003-11-24 | $51.50 | $51.50 | 73,980 | — | — |
| 2003-11-21 | $50.30 | $50.30 | 39,120 | — | — |
| 2003-11-20 | $50.80 | $50.80 | 74,040 | — | — |
| 2003-11-19 | $50.20 | $50.20 | 120,690 | — | — |
| 2003-11-18 | $52.40 | $52.40 | 57,110 | — | — |
| 2003-11-17 | $53.20 | $53.20 | 98,690 | — | — |
| 2003-11-14 | $55.80 | $55.80 | 243,810 | — | — |
| 2003-11-13 | $52.50 | $52.50 | 105,050 | — | — |
| 2003-11-12 | $51.00 | $51.00 | 167,330 | — | — |
| 2003-11-11 | $50.40 | $50.40 | 618,930 | — | — |
| 2003-11-10 | $57.90 | $57.90 | 67,760 | — | — |
| 2003-11-07 | $60.10 | $60.10 | 99,360 | — | — |
| 2003-11-06 | $64.50 | $64.50 | 43,830 | — | — |
| 2003-11-05 | $68.00 | $68.00 | 53,860 | — | — |
| 2003-11-04 | $66.10 | $66.10 | 95,700 | — | — |
| 2003-11-03 | $65.80 | $65.80 | 45,750 | — | — |
| 2003-10-31 | $63.20 | $63.20 | 19,590 | — | — |
| 2003-10-30 | $62.60 | $62.60 | 36,020 | — | — |
| 2003-10-29 | $65.80 | $65.80 | 29,230 | — | — |
| 2003-10-28 | $62.70 | $62.70 | 28,340 | — | — |
| 2003-10-27 | $60.90 | $60.90 | 42,350 | — | — |
| 2003-10-24 | $59.10 | $59.10 | 23,350 | — | — |
| 2003-10-23 | $59.50 | $59.50 | 72,080 | — | — |
| 2003-10-22 | $63.60 | $63.60 | 60,370 | — | — |
| 2003-10-21 | $66.80 | $66.80 | 30,120 | — | — |
| 2003-10-20 | $66.30 | $66.30 | 42,480 | — | — |
| 2003-10-17 | $64.50 | $64.50 | 50,350 | — | — |
| 2003-10-16 | $66.90 | $66.90 | 79,250 | — | — |
| 2003-10-15 | $70.60 | $70.60 | 97,320 | — | — |
| 2003-10-14 | $69.90 | $69.90 | 70,090 | — | — |
| 2003-10-13 | $67.70 | $67.70 | 75,930 | — | — |
| 2003-10-10 | $63.90 | $63.90 | 25,190 | — | — |
| 2003-10-09 | $65.50 | $65.50 | 76,090 | — | — |
| 2003-10-08 | $63.50 | $63.50 | 43,850 | — | — |
| 2003-10-07 | $63.90 | $63.90 | 156,430 | — | — |
| 2003-10-06 | $61.40 | $61.40 | 69,800 | — | — |
| 2003-10-03 | $59.80 | $59.80 | 77,550 | — | — |
| 2003-10-02 | $60.20 | $60.20 | 117,480 | — | — |
| 2003-10-01 | $53.10 | $53.10 | 22,550 | — | — |
| 2003-09-30 | $51.30 | $51.30 | 30,470 | — | — |
| 2003-09-29 | $53.80 | $53.80 | 37,870 | — | — |
| 2003-09-26 | $51.80 | $51.80 | 54,600 | — | — |
| 2003-09-25 | $54.70 | $54.70 | 123,920 | — | — |
| 2003-09-24 | $64.00 | $64.00 | 208,110 | — | — |
| 2003-09-23 | $59.40 | $59.40 | 167,760 | — | — |
| 2003-09-22 | $54.10 | $54.10 | 116,580 | — | — |
| 2003-09-19 | $52.70 | $52.70 | 39,250 | — | — |
| 2003-09-18 | $53.00 | $53.00 | 76,780 | — | — |
| 2003-09-17 | $49.50 | $49.50 | 33,810 | — | — |
| 2003-09-16 | $49.70 | $49.70 | 20,570 | — | — |
| 2003-09-15 | $49.10 | $49.10 | 30,680 | — | — |
| 2003-09-12 | $49.90 | $49.90 | 13,840 | — | — |
| 2003-09-11 | $50.50 | $50.50 | 24,220 | — | — |
| 2003-09-10 | $48.60 | $48.60 | 42,940 | — | — |
| 2003-09-09 | $51.80 | $51.80 | 49,760 | — | — |
| 2003-09-08 | $50.90 | $50.90 | 41,210 | — | — |
| 2003-09-05 | $51.50 | $51.50 | 23,530 | — | — |
| 2003-09-04 | $51.30 | $51.30 | 31,410 | — | — |
| 2003-09-03 | $51.30 | $51.30 | 28,620 | — | — |
| 2003-09-02 | $50.60 | $50.60 | 29,820 | — | — |
| 2003-08-29 | $51.10 | $51.10 | 39,760 | — | — |
| 2003-08-28 | $51.50 | $51.50 | 53,830 | — | — |
| 2003-08-27 | $51.80 | $51.80 | 28,000 | — | — |
| 2003-08-26 | $51.30 | $51.30 | 66,630 | — | — |
| 2003-08-25 | $52.80 | $52.80 | 45,590 | — | — |
| 2003-08-22 | $51.30 | $51.30 | 72,810 | — | — |
| 2003-08-21 | $54.40 | $54.40 | 237,820 | — | — |
| 2003-08-20 | $46.70 | $46.70 | 75,600 | — | — |
| 2003-08-19 | $48.20 | $48.20 | 133,540 | — | — |
| 2003-08-18 | $50.00 | $50.00 | 544,670 | — | — |
| 2003-08-15 | $51.60 | $51.60 | 486,200 | — | — |
| 2003-08-14 | $41.80 | $41.80 | 6,870 | — | — |
| 2003-08-13 | $41.20 | $41.20 | 9,840 | — | — |
| 2003-08-12 | $41.00 | $41.00 | 9,320 | — | — |
| 2003-08-11 | $40.60 | $40.60 | 11,730 | — | — |
| 2003-08-08 | $42.00 | $42.00 | 34,470 | — | — |
| 2003-08-07 | $39.50 | $39.50 | 26,030 | — | — |
| 2003-08-06 | $40.90 | $40.90 | 16,580 | — | — |
| 2003-08-05 | $42.10 | $42.10 | 10,600 | — | — |
| 2003-08-04 | $43.50 | $43.50 | 12,590 | — | — |
| 2003-08-01 | $44.10 | $44.10 | 10,080 | — | — |
| 2003-07-31 | $44.10 | $44.10 | 19,590 | — | — |
| 2003-07-30 | $45.70 | $45.70 | 24,610 | — | — |
| 2003-07-29 | $45.50 | $45.50 | 6,070 | — | — |
| 2003-07-28 | $46.50 | $46.50 | 14,270 | — | — |
| 2003-07-25 | $44.90 | $44.90 | 10,360 | — | — |
| 2003-07-24 | $45.60 | $45.60 | 16,140 | — | — |
| 2003-07-23 | $45.70 | $45.70 | 11,320 | — | — |
| 2003-07-22 | $45.30 | $45.30 | 11,650 | — | — |
| 2003-07-21 | $44.60 | $44.60 | 20,400 | — | — |
| 2003-07-18 | $46.50 | $46.50 | 55,180 | — | — |
| 2003-07-17 | $47.60 | $47.60 | 12,940 | — | — |
| 2003-07-16 | $47.90 | $47.90 | 8,210 | — | — |
| 2003-07-15 | $48.90 | $48.90 | 24,150 | — | — |
| 2003-07-14 | $49.60 | $49.60 | 11,510 | — | — |
| 2003-07-11 | $50.20 | $50.20 | 11,190 | — | — |
| 2003-07-10 | $49.50 | $49.50 | 14,770 | — | — |
| 2003-07-09 | $50.00 | $50.00 | 19,180 | — | — |
| 2003-07-08 | $50.60 | $50.60 | 29,370 | — | — |
| 2003-07-07 | $48.50 | $48.50 | 20,290 | — | — |
| 2003-07-03 | $45.60 | $45.60 | 18,470 | — | — |
| 2003-07-02 | $45.80 | $45.80 | 17,500 | — | — |
| 2003-07-01 | $45.80 | $45.80 | 32,520 | — | — |
| 2003-06-30 | $46.70 | $46.70 | 40,860 | — | — |
| 2003-06-27 | $48.00 | $48.00 | 20,040 | — | — |
| 2003-06-26 | $48.50 | $48.50 | 14,350 | — | — |
| 2003-06-25 | $48.10 | $48.10 | 17,380 | — | — |
| 2003-06-24 | $48.30 | $48.30 | 32,730 | — | — |
| 2003-06-23 | $49.70 | $49.70 | 33,870 | — | — |
| 2003-06-20 | $50.80 | $50.80 | 34,390 | — | — |
| 2003-06-19 | $50.80 | $50.80 | 15,610 | — | — |
| 2003-06-18 | $51.40 | $51.40 | 19,290 | — | — |
| 2003-06-17 | $52.60 | $52.60 | 36,200 | — | — |
| 2003-06-16 | $52.20 | $52.20 | 21,420 | — | — |
| 2003-06-13 | $51.10 | $51.10 | 33,030 | — | — |
| 2003-06-12 | $53.00 | $53.00 | 21,450 | — | — |
| 2003-06-11 | $53.60 | $53.60 | 18,570 | — | — |
| 2003-06-10 | $54.50 | $54.50 | 13,470 | — | — |
| 2003-06-09 | $53.20 | $53.20 | 24,860 | — | — |
| 2003-06-06 | $55.40 | $55.40 | 23,860 | — | — |
| 2003-06-05 | $55.90 | $55.90 | 15,610 | — | — |
| 2003-06-04 | $56.00 | $56.00 | 42,630 | — | — |
| 2003-06-03 | $54.50 | $54.50 | 22,160 | — | — |
| 2003-06-02 | $53.40 | $53.40 | 26,670 | — | — |
| 2003-05-30 | $54.30 | $54.30 | 28,050 | — | — |
| 2003-05-29 | $53.90 | $53.90 | 48,810 | — | — |
| 2003-05-28 | $54.40 | $54.40 | 40,250 | — | — |
| 2003-05-27 | $52.90 | $52.90 | 93,700 | — | — |
| 2003-05-23 | $50.80 | $50.80 | 24,620 | — | — |
| 2003-05-22 | $50.20 | $50.20 | 35,780 | — | — |
| 2003-05-21 | $50.20 | $50.20 | 18,200 | — | — |
| 2003-05-20 | $51.20 | $51.20 | 28,280 | — | — |
| 2003-05-19 | $52.60 | $52.60 | 31,090 | — | — |
| 2003-05-16 | $53.90 | $53.90 | 44,150 | — | — |
| 2003-05-15 | $54.30 | $54.30 | 89,140 | — | — |
| 2003-05-14 | $59.20 | $59.20 | 170,160 | — | — |
| 2003-05-13 | $50.50 | $50.50 | 22,280 | — | — |
| 2003-05-12 | $50.90 | $50.90 | 19,800 | — | — |
| 2003-05-09 | $50.90 | $50.90 | 42,390 | — | — |
| 2003-05-08 | $52.90 | $52.90 | 23,810 | — | — |
| 2003-05-07 | $51.30 | $51.30 | 28,260 | — | — |
| 2003-05-06 | $50.90 | $50.90 | 26,440 | — | — |
| 2003-05-05 | $50.10 | $50.10 | 32,200 | — | — |
| 2003-05-02 | $50.90 | $50.90 | 51,430 | — | — |
| 2003-05-01 | $50.10 | $50.10 | 27,430 | — | — |
| 2003-04-30 | $50.70 | $50.70 | 29,520 | — | — |
| 2003-04-29 | $51.30 | $51.30 | 16,550 | — | — |
| 2003-04-28 | $51.90 | $51.90 | 13,540 | — | — |
| 2003-04-25 | $50.80 | $50.80 | 23,550 | — | — |
| 2003-04-24 | $50.50 | $50.50 | 24,780 | — | — |
| 2003-04-23 | $49.80 | $49.80 | 14,700 | — | — |
| 2003-04-22 | $49.60 | $49.60 | 11,630 | — | — |
| 2003-04-21 | $48.50 | $48.50 | 11,840 | — | — |
| 2003-04-17 | $49.00 | $49.00 | 8,500 | — | — |
| 2003-04-16 | $48.90 | $48.90 | 14,670 | — | — |
| 2003-04-15 | $49.40 | $49.40 | 12,160 | — | — |
| 2003-04-14 | $49.60 | $49.60 | 7,670 | — | — |
| 2003-04-11 | $49.10 | $49.10 | 6,130 | — | — |
| 2003-04-10 | $49.90 | $49.90 | 6,620 | — | — |
| 2003-04-09 | $50.40 | $50.40 | 6,490 | — | — |
| 2003-04-08 | $50.90 | $50.90 | 8,010 | — | — |
| 2003-04-07 | $50.10 | $50.10 | 13,380 | — | — |
| 2003-04-04 | $48.80 | $48.80 | 12,260 | — | — |
| 2003-04-03 | $49.30 | $49.30 | 16,250 | — | — |
| 2003-04-02 | $51.00 | $51.00 | 14,110 | — | — |
| 2003-04-01 | $48.70 | $48.70 | 14,210 | — | — |
| 2003-03-31 | $50.60 | $50.60 | 22,960 | — | — |
| 2003-03-28 | $49.50 | $49.50 | 10,680 | — | — |
| 2003-03-27 | $51.50 | $51.50 | 6,910 | — | — |
| 2003-03-26 | $51.70 | $51.70 | 13,800 | — | — |
| 2003-03-25 | $52.90 | $52.90 | 14,090 | — | — |
| 2003-03-24 | $50.00 | $50.00 | 21,220 | — | — |
| 2003-03-21 | $50.30 | $50.30 | 26,030 | — | — |
| 2003-03-20 | $50.60 | $50.60 | 10,930 | — | — |
| 2003-03-19 | $51.00 | $51.00 | 23,650 | — | — |
| 2003-03-18 | $51.20 | $51.20 | 19,970 | — | — |
| 2003-03-17 | $48.90 | $48.90 | 28,040 | — | — |
| 2003-03-14 | $49.50 | $49.50 | 13,930 | — | — |
| 2003-03-13 | $50.30 | $50.30 | 20,850 | — | — |
| 2003-03-12 | $50.00 | $50.00 | 11,500 | — | — |
| 2003-03-11 | $50.40 | $50.40 | 12,220 | — | — |
| 2003-03-10 | $50.90 | $50.90 | 13,960 | — | — |
| 2003-03-07 | $51.10 | $51.10 | 21,830 | — | — |
| 2003-03-06 | $50.00 | $50.00 | 16,170 | — | — |
| 2003-03-05 | $50.60 | $50.60 | 15,790 | — | — |
| 2003-03-04 | $51.60 | $51.60 | 9,070 | — | — |
| 2003-03-03 | $53.80 | $53.80 | 15,430 | — | — |
| 2003-02-28 | $53.50 | $53.50 | 11,820 | — | — |
| 2003-02-27 | $54.50 | $54.50 | 30,110 | — | — |
| 2003-02-26 | $53.00 | $53.00 | 46,940 | — | — |
| 2003-02-25 | $57.10 | $57.10 | 33,370 | — | — |
| 2003-02-24 | $54.70 | $54.70 | 24,330 | — | — |
| 2003-02-21 | $54.00 | $54.00 | 10,840 | — | — |
| 2003-02-20 | $53.60 | $53.60 | 11,220 | — | — |
| 2003-02-19 | $53.90 | $53.90 | 24,140 | — | — |
| 2003-02-18 | $51.50 | $51.50 | 20,330 | — | — |
| 2003-02-14 | $51.00 | $51.00 | 15,710 | — | — |
| 2003-02-13 | $49.90 | $49.90 | 21,940 | — | — |
| 2003-02-12 | $51.90 | $51.90 | 14,370 | — | — |
| 2003-02-11 | $51.30 | $51.30 | 45,330 | — | — |
| 2003-02-10 | $50.30 | $50.30 | 28,560 | — | — |
| 2003-02-07 | $50.50 | $50.50 | 51,640 | — | — |
| 2003-02-06 | $52.30 | $52.30 | 201,210 | — | — |
| 2003-02-05 | $48.00 | $48.00 | 17,610 | — | — |
| 2003-02-04 | $47.20 | $47.20 | 32,120 | — | — |
| 2003-02-03 | $50.30 | $50.30 | 36,710 | — | — |
| 2003-01-31 | $51.30 | $51.30 | 45,750 | — | — |
| 2003-01-30 | $52.10 | $52.10 | 98,610 | — | — |
| 2003-01-29 | $52.90 | $52.90 | 581,670 | — | — |
| 2003-01-28 | $53.90 | $53.90 | 166,530 | — | — |
| 2003-01-27 | $40.50 | $40.50 | 11,950 | — | — |
| 2003-01-24 | $42.70 | $42.70 | 10,150 | — | — |
| 2003-01-23 | $44.10 | $44.10 | 19,520 | — | — |
| 2003-01-22 | $41.60 | $41.60 | 15,880 | — | — |
| 2003-01-21 | $42.00 | $42.00 | 12,960 | — | — |
| 2003-01-17 | $44.40 | $44.40 | 16,620 | — | — |
| 2003-01-16 | $45.80 | $45.80 | 9,220 | — | — |
| 2003-01-15 | $47.80 | $47.80 | 10,110 | — | — |
| 2003-01-14 | $48.90 | $48.90 | 9,870 | — | — |
| 2003-01-13 | $48.00 | $48.00 | 14,520 | — | — |
| 2003-01-10 | $50.10 | $50.10 | 13,080 | — | — |
| 2003-01-09 | $51.90 | $51.90 | 12,050 | — | — |
| 2003-01-08 | $50.50 | $50.50 | 8,000 | — | — |
| 2003-01-07 | $51.50 | $51.50 | 11,340 | — | — |
| 2003-01-06 | $51.00 | $51.00 | 18,210 | — | — |
| 2003-01-03 | $48.00 | $48.00 | 9,430 | — | — |
| 2003-01-02 | $47.30 | $47.30 | 15,810 | — | — |