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
- 1992-10-30 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 | $48.75 | $50.65 | 688,400 | — | — |
| 2003-12-30 | $48.15 | $50.03 | 453,500 | — | — |
| 2003-12-29 | $48.07 | $49.94 | 646,100 | — | — |
| 2003-12-26 | $47.37 | $49.22 | 184,900 | — | — |
| 2003-12-24 | $47.45 | $49.30 | 352,000 | — | — |
| 2003-12-23 | $46.81 | $48.64 | 1,283,900 | — | — |
| 2003-12-22 | $46.75 | $48.57 | 700,300 | — | — |
| 2003-12-19 | $47.12 | $48.96 | 1,400,000 | — | — |
| 2003-12-18 | $47.16 | $49.00 | 1,298,800 | — | — |
| 2003-12-17 | $48.00 | $49.87 | 596,900 | — | — |
| 2003-12-16 | $48.98 | $50.89 | 391,300 | — | — |
| 2003-12-15 | $48.57 | $50.46 | 350,000 | — | — |
| 2003-12-12 | $49.15 | $51.07 | 267,900 | — | — |
| 2003-12-11 | $49.00 | $50.91 | 630,700 | — | — |
| 2003-12-10 | $48.62 | $50.52 | 522,500 | — | — |
| 2003-12-09 | $49.25 | $51.17 | 424,800 | — | — |
| 2003-12-08 | $50.07 | $52.02 | 379,200 | — | — |
| 2003-12-05 | $49.59 | $51.52 | 601,300 | — | — |
| 2003-12-04 | $50.37 | $52.33 | 403,700 | — | — |
| 2003-12-03 | $50.35 | $52.31 | 471,500 | — | — |
| 2003-12-02 | $50.09 | $52.04 | 416,100 | — | — |
| 2003-12-01 | $50.21 | $52.17 | 648,900 | — | — |
| 2003-11-28 | $49.35 | $51.27 | 225,900 | — | — |
| 2003-11-26 | $49.73 | $51.67 | 927,100 | — | — |
| 2003-11-25 | $48.38 | $50.27 | 534,900 | — | — |
| 2003-11-24 | $48.25 | $50.13 | 741,600 | — | — |
| 2003-11-21 | $47.95 | $49.80 | 453,600 | — | — |
| 2003-11-20 | $47.70 | $49.54 | 490,800 | — | — |
| 2003-11-19 | $48.17 | $50.03 | 622,000 | — | — |
| 2003-11-18 | $48.07 | $49.92 | 515,500 | — | — |
| 2003-11-17 | $48.52 | $50.39 | 585,200 | — | — |
| 2003-11-14 | $49.05 | $50.94 | 608,800 | — | — |
| 2003-11-13 | $49.85 | $51.77 | 664,100 | — | — |
| 2003-11-12 | $49.84 | $51.76 | 715,500 | — | — |
| 2003-11-11 | $50.19 | $52.13 | 687,200 | — | — |
| 2003-11-10 | $50.81 | $52.77 | 432,100 | — | — |
| 2003-11-07 | $51.58 | $53.57 | 722,100 | — | — |
| 2003-11-06 | $51.90 | $53.90 | 624,500 | — | — |
| 2003-11-05 | $51.86 | $53.86 | 723,800 | — | — |
| 2003-11-04 | $52.10 | $54.11 | 613,600 | — | — |
| 2003-11-03 | $53.29 | $55.34 | 632,800 | — | — |
| 2003-10-31 | $52.90 | $54.94 | 934,200 | — | — |
| 2003-10-30 | $52.36 | $54.38 | 1,107,500 | — | — |
| 2003-10-29 | $52.37 | $54.39 | 1,779,500 | — | — |
| 2003-10-28 | $51.40 | $53.38 | 1,119,500 | — | — |
| 2003-10-27 | $49.38 | $51.28 | 382,200 | — | — |
| 2003-10-24 | $49.53 | $51.44 | 328,200 | — | — |
| 2003-10-23 | $49.74 | $51.66 | 851,100 | — | — |
| 2003-10-22 | $48.60 | $50.47 | 766,700 | — | — |
| 2003-10-21 | $49.47 | $51.38 | 450,100 | — | — |
| 2003-10-20 | $49.90 | $51.82 | 340,700 | — | — |
| 2003-10-17 | $49.78 | $51.70 | 716,900 | — | — |
| 2003-10-16 | $50.90 | $52.86 | 1,400,900 | — | — |
| 2003-10-15 | $49.50 | $51.41 | 952,000 | — | — |
| 2003-10-14 | $49.60 | $51.51 | 485,800 | — | — |
| 2003-10-13 | $49.09 | $50.98 | 391,200 | — | — |
| 2003-10-10 | $48.25 | $50.11 | 785,300 | — | — |
| 2003-10-09 | $48.58 | $50.45 | 741,900 | — | — |
| 2003-10-08 | $49.09 | $50.98 | 671,500 | — | — |
| 2003-10-07 | $48.29 | $50.15 | 526,300 | — | — |
| 2003-10-06 | $48.44 | $50.31 | 282,600 | — | — |
| 2003-10-03 | $48.55 | $50.42 | 833,400 | — | — |
| 2003-10-02 | $47.31 | $49.13 | 790,900 | — | — |
| 2003-10-01 | $46.50 | $48.29 | 894,500 | — | — |
| 2003-09-30 | $44.40 | $46.11 | 812,300 | — | — |
| 2003-09-29 | $44.98 | $46.71 | 609,300 | — | — |
| 2003-09-26 | $44.09 | $45.79 | 847,600 | — | — |
| 2003-09-25 | $45.78 | $47.55 | 574,700 | — | — |
| 2003-09-24 | $45.85 | $47.62 | 884,900 | — | — |
| 2003-09-23 | $46.97 | $48.78 | 770,400 | — | — |
| 2003-09-22 | $46.93 | $48.74 | 601,300 | — | — |
| 2003-09-19 | $47.23 | $49.05 | 690,400 | — | — |
| 2003-09-18 | $47.59 | $49.43 | 744,900 | — | — |
| 2003-09-17 | $46.82 | $48.63 | 476,600 | — | — |
| 2003-09-16 | $47.13 | $48.95 | 516,100 | — | — |
| 2003-09-15 | $46.55 | $48.34 | 576,100 | — | — |
| 2003-09-12 | $46.40 | $48.19 | 568,200 | — | — |
| 2003-09-11 | $46.69 | $48.49 | 443,000 | — | — |
| 2003-09-10 | $46.58 | $48.38 | 565,100 | — | — |
| 2003-09-09 | $47.63 | $49.47 | 575,900 | — | — |
| 2003-09-08 | $47.94 | $49.79 | 825,600 | — | — |
| 2003-09-05 | $47.95 | $49.80 | 755,000 | — | — |
| 2003-09-04 | $48.46 | $50.33 | 608,500 | — | — |
| 2003-09-03 | $48.60 | $50.47 | 548,400 | — | — |
| 2003-09-02 | $48.48 | $50.35 | 750,200 | — | — |
| 2003-08-29 | $47.59 | $49.43 | 715,700 | — | — |
| 2003-08-28 | $46.32 | $48.11 | 372,000 | — | — |
| 2003-08-27 | $45.80 | $47.57 | 423,400 | — | — |
| 2003-08-26 | $45.41 | $47.16 | 480,600 | — | — |
| 2003-08-25 | $45.35 | $47.10 | 567,700 | — | — |
| 2003-08-22 | $45.99 | $47.76 | 370,400 | — | — |
| 2003-08-21 | $46.49 | $48.28 | 549,500 | — | — |
| 2003-08-20 | $46.49 | $48.28 | 239,600 | — | — |
| 2003-08-19 | $46.49 | $48.28 | 988,600 | — | — |
| 2003-08-18 | $45.90 | $47.67 | 596,300 | — | — |
| 2003-08-15 | $45.17 | $46.89 | 420,600 | — | — |
| 2003-08-14 | $45.42 | $47.15 | 740,900 | — | — |
| 2003-08-13 | $44.50 | $46.20 | 536,600 | — | — |
| 2003-08-12 | $44.46 | $46.15 | 516,100 | — | — |
| 2003-08-11 | $43.95 | $45.62 | 561,300 | — | — |
| 2003-08-08 | $44.15 | $45.83 | 729,700 | — | — |
| 2003-08-07 | $43.23 | $44.88 | 915,100 | — | — |
| 2003-08-06 | $43.99 | $45.67 | 769,300 | — | — |
| 2003-08-05 | $43.86 | $45.53 | 726,900 | — | — |
| 2003-08-04 | $45.16 | $46.88 | 612,200 | — | — |
| 2003-08-01 | $45.68 | $47.42 | 969,700 | — | — |
| 2003-07-31 | $46.81 | $48.59 | 1,821,800 | — | — |
| 2003-07-30 | $44.61 | $46.31 | 638,300 | — | — |
| 2003-07-29 | $44.36 | $46.05 | 571,700 | — | — |
| 2003-07-28 | $44.85 | $46.56 | 614,200 | — | — |
| 2003-07-25 | $44.50 | $46.20 | 549,800 | — | — |
| 2003-07-24 | $44.49 | $46.19 | 907,200 | — | — |
| 2003-07-23 | $44.20 | $45.88 | 830,400 | — | — |
| 2003-07-22 | $45.20 | $46.92 | 1,124,000 | — | — |
| 2003-07-21 | $45.75 | $47.49 | 990,400 | — | — |
| 2003-07-18 | $45.97 | $47.72 | 1,139,800 | — | — |
| 2003-07-17 | $45.15 | $46.87 | 2,306,000 | — | — |
| 2003-07-16 | $44.05 | $45.73 | 2,535,100 | — | — |
| 2003-07-15 | $42.74 | $44.37 | 2,272,900 | — | — |
| 2003-07-14 | $40.66 | $42.21 | 950,300 | — | — |
| 2003-07-11 | $39.13 | $40.62 | 337,100 | — | — |
| 2003-07-10 | $38.64 | $40.11 | 772,600 | — | — |
| 2003-07-09 | $39.65 | $41.16 | 788,800 | — | — |
| 2003-07-08 | $39.33 | $40.83 | 417,700 | — | — |
| 2003-07-07 | $39.01 | $40.50 | 1,390,300 | — | — |
| 2003-07-03 | $38.18 | $39.63 | 482,600 | — | — |
| 2003-07-02 | $38.40 | $39.86 | 780,400 | — | — |
| 2003-07-01 | $37.40 | $38.82 | 819,500 | — | — |
| 2003-06-30 | $36.65 | $38.05 | 1,045,800 | — | — |
| 2003-06-27 | $37.48 | $38.91 | 998,400 | — | — |
| 2003-06-26 | $37.26 | $38.68 | 2,111,700 | — | — |
| 2003-06-25 | $38.04 | $39.49 | 471,200 | — | — |
| 2003-06-24 | $38.05 | $39.50 | 583,500 | — | — |
| 2003-06-23 | $37.91 | $39.35 | 509,700 | — | — |
| 2003-06-20 | $38.92 | $40.40 | 349,900 | — | — |
| 2003-06-19 | $38.92 | $40.40 | 792,000 | — | — |
| 2003-06-18 | $40.10 | $41.63 | 1,039,100 | — | — |
| 2003-06-17 | $39.45 | $40.95 | 1,049,000 | — | — |
| 2003-06-16 | $39.66 | $41.17 | 486,700 | — | — |
| 2003-06-13 | $38.81 | $40.29 | 530,500 | — | — |
| 2003-06-12 | $38.82 | $40.30 | 374,100 | — | — |
| 2003-06-11 | $38.99 | $40.48 | 658,900 | — | — |
| 2003-06-10 | $37.98 | $39.43 | 604,500 | — | — |
| 2003-06-09 | $37.76 | $39.20 | 566,400 | — | — |
| 2003-06-06 | $38.74 | $40.22 | 1,089,900 | — | — |
| 2003-06-05 | $39.52 | $41.03 | 993,600 | — | — |
| 2003-06-04 | $39.55 | $41.06 | 1,135,300 | — | — |
| 2003-06-03 | $39.99 | $41.51 | 1,560,100 | — | — |
| 2003-06-02 | $42.27 | $43.88 | 1,513,300 | — | — |
| 2003-05-30 | $40.27 | $41.80 | 1,849,600 | — | — |
| 2003-05-29 | $38.05 | $39.50 | 1,546,300 | — | — |
| 2003-05-28 | $38.10 | $39.55 | 1,033,600 | — | — |
| 2003-05-27 | $36.84 | $38.24 | 837,000 | — | — |
| 2003-05-23 | $35.97 | $37.34 | 511,100 | — | — |
| 2003-05-22 | $36.08 | $37.43 | 792,500 | — | — |
| 2003-05-21 | $36.14 | $37.50 | 969,300 | — | — |
| 2003-05-20 | $35.87 | $37.22 | 869,100 | — | — |
| 2003-05-19 | $35.80 | $37.14 | 716,300 | — | — |
| 2003-05-16 | $36.17 | $37.53 | 1,492,100 | — | — |
| 2003-05-15 | $36.00 | $37.35 | 2,670,600 | — | — |
| 2003-05-14 | $38.36 | $39.80 | 878,000 | — | — |
| 2003-05-13 | $39.07 | $40.54 | 664,000 | — | — |
| 2003-05-12 | $39.05 | $40.52 | 604,100 | — | — |
| 2003-05-09 | $38.26 | $39.70 | 596,000 | — | — |
| 2003-05-08 | $38.10 | $39.53 | 777,600 | — | — |
| 2003-05-07 | $38.80 | $40.26 | 937,300 | — | — |
| 2003-05-06 | $39.83 | $41.32 | 1,059,500 | — | — |
| 2003-05-05 | $39.94 | $41.44 | 864,300 | — | — |
| 2003-05-02 | $39.95 | $41.45 | 1,317,400 | — | — |
| 2003-05-01 | $39.36 | $40.84 | 845,500 | — | — |
| 2003-04-30 | $39.70 | $41.19 | 843,300 | — | — |
| 2003-04-29 | $39.37 | $40.85 | 1,157,500 | — | — |
| 2003-04-28 | $39.23 | $40.70 | 525,000 | — | — |
| 2003-04-25 | $38.47 | $39.91 | 623,600 | — | — |
| 2003-04-24 | $38.82 | $40.28 | 560,900 | — | — |
| 2003-04-23 | $39.88 | $41.38 | 521,400 | — | — |
| 2003-04-22 | $39.95 | $41.45 | 1,100,800 | — | — |
| 2003-04-21 | $37.97 | $39.39 | 593,100 | — | — |
| 2003-04-17 | $37.92 | $39.34 | 819,300 | — | — |
| 2003-04-16 | $36.60 | $37.97 | 606,300 | — | — |
| 2003-04-15 | $36.91 | $38.30 | 959,500 | — | — |
| 2003-04-14 | $35.48 | $36.81 | 233,600 | — | — |
| 2003-04-11 | $34.51 | $35.80 | 253,800 | — | — |
| 2003-04-10 | $34.52 | $35.82 | 437,800 | — | — |
| 2003-04-09 | $34.56 | $35.86 | 285,800 | — | — |
| 2003-04-08 | $34.88 | $36.19 | 286,100 | — | — |
| 2003-04-07 | $35.12 | $36.44 | 614,000 | — | — |
| 2003-04-04 | $35.67 | $37.01 | 310,700 | — | — |
| 2003-04-03 | $35.27 | $36.59 | 414,300 | — | — |
| 2003-04-02 | $35.45 | $36.78 | 551,300 | — | — |
| 2003-04-01 | $34.10 | $35.38 | 375,100 | — | — |
| 2003-03-31 | $33.38 | $34.63 | 368,200 | — | — |
| 2003-03-28 | $34.01 | $35.29 | 310,200 | — | — |
| 2003-03-27 | $34.37 | $35.66 | 438,900 | — | — |
| 2003-03-26 | $34.63 | $35.93 | 549,000 | — | — |
| 2003-03-25 | $34.40 | $35.69 | 384,000 | — | — |
| 2003-03-24 | $34.01 | $35.29 | 447,600 | — | — |
| 2003-03-21 | $35.47 | $36.80 | 679,700 | — | — |
| 2003-03-20 | $34.63 | $35.93 | 514,400 | — | — |
| 2003-03-19 | $34.00 | $35.28 | 1,154,400 | — | — |
| 2003-03-18 | $33.41 | $34.66 | 645,100 | — | — |
| 2003-03-17 | $33.25 | $34.50 | 606,600 | — | — |
| 2003-03-14 | $32.06 | $33.26 | 823,900 | — | — |
| 2003-03-13 | $31.62 | $32.81 | 895,100 | — | — |
| 2003-03-12 | $30.15 | $31.28 | 1,364,600 | — | — |
| 2003-03-11 | $31.22 | $32.39 | 683,500 | — | — |
| 2003-03-10 | $31.79 | $32.98 | 564,200 | — | — |
| 2003-03-07 | $33.18 | $34.43 | 808,500 | — | — |
| 2003-03-06 | $33.37 | $34.62 | 321,000 | — | — |
| 2003-03-05 | $33.65 | $34.91 | 894,300 | — | — |
| 2003-03-04 | $33.46 | $34.72 | 1,005,000 | — | — |
| 2003-03-03 | $34.45 | $35.74 | 322,100 | — | — |
| 2003-02-28 | $34.87 | $36.18 | 428,700 | — | — |
| 2003-02-27 | $34.79 | $36.10 | 440,000 | — | — |
| 2003-02-26 | $34.10 | $35.38 | 618,200 | — | — |
| 2003-02-25 | $34.35 | $35.64 | 527,800 | — | — |
| 2003-02-24 | $34.35 | $35.64 | 854,200 | — | — |
| 2003-02-21 | $35.15 | $36.47 | 892,600 | — | — |
| 2003-02-20 | $34.96 | $36.27 | 676,800 | — | — |
| 2003-02-19 | $34.89 | $36.20 | 386,700 | — | — |
| 2003-02-18 | $35.32 | $36.65 | 350,400 | — | — |
| 2003-02-14 | $34.70 | $36.00 | 449,700 | — | — |
| 2003-02-13 | $34.01 | $35.29 | 667,100 | — | — |
| 2003-02-12 | $34.68 | $35.98 | 658,000 | — | — |
| 2003-02-11 | $34.75 | $36.03 | 479,200 | — | — |
| 2003-02-10 | $35.07 | $36.37 | 458,000 | — | — |
| 2003-02-07 | $34.59 | $35.87 | 664,100 | — | — |
| 2003-02-06 | $34.49 | $35.76 | 950,100 | — | — |
| 2003-02-05 | $35.90 | $37.23 | 628,000 | — | — |
| 2003-02-04 | $35.89 | $37.22 | 493,200 | — | — |
| 2003-02-03 | $36.73 | $38.09 | 518,000 | — | — |
| 2003-01-31 | $36.90 | $38.26 | 663,300 | — | — |
| 2003-01-30 | $35.79 | $37.11 | 342,100 | — | — |
| 2003-01-29 | $36.40 | $37.74 | 606,100 | — | — |
| 2003-01-28 | $36.07 | $37.40 | 647,900 | — | — |
| 2003-01-27 | $36.04 | $37.37 | 928,900 | — | — |
| 2003-01-24 | $36.55 | $37.90 | 555,700 | — | — |
| 2003-01-23 | $37.79 | $39.19 | 1,425,000 | — | — |
| 2003-01-22 | $37.55 | $38.94 | 864,600 | — | — |
| 2003-01-21 | $38.93 | $40.37 | 463,800 | — | — |
| 2003-01-17 | $39.95 | $41.43 | 463,900 | — | — |
| 2003-01-16 | $40.71 | $42.21 | 1,229,300 | — | — |
| 2003-01-15 | $40.50 | $42.00 | 641,400 | — | — |
| 2003-01-14 | $41.34 | $42.87 | 705,400 | — | — |
| 2003-01-13 | $40.75 | $42.25 | 538,600 | — | — |
| 2003-01-10 | $40.75 | $42.25 | 523,600 | — | — |
| 2003-01-09 | $40.50 | $42.00 | 573,100 | — | — |
| 2003-01-08 | $39.49 | $40.95 | 834,400 | — | — |
| 2003-01-07 | $39.55 | $41.01 | 348,000 | — | — |
| 2003-01-06 | $40.25 | $41.74 | 662,400 | — | — |
| 2003-01-03 | $38.84 | $40.27 | 556,100 | — | — |
| 2003-01-02 | $38.69 | $40.12 | 437,200 | — | — |