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
- 1995-08-04 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 | $50.85 | $95.21 | 1,641,100 | — | — |
| 2003-12-30 | $51.24 | $95.94 | 113,500 | — | — |
| 2003-12-29 | $50.88 | $95.27 | 124,700 | — | — |
| 2003-12-26 | $50.58 | $93.49 | 44,300 | — | — |
| 2003-12-24 | $50.45 | $93.25 | 20,400 | — | — |
| 2003-12-23 | $50.85 | $93.99 | 86,800 | — | — |
| 2003-12-22 | $50.85 | $93.99 | 81,200 | — | — |
| 2003-12-19 | $49.73 | $91.92 | 81,500 | — | — |
| 2003-12-18 | $50.17 | $92.73 | 130,300 | — | — |
| 2003-12-17 | $48.81 | $90.22 | 98,400 | — | — |
| 2003-12-16 | $48.89 | $90.36 | 330,300 | — | — |
| 2003-12-15 | $48.29 | $89.25 | 114,200 | — | — |
| 2003-12-12 | $50.70 | $93.71 | 118,900 | — | — |
| 2003-12-11 | $50.01 | $92.43 | 230,600 | — | — |
| 2003-12-10 | $50.87 | $94.02 | 281,300 | — | — |
| 2003-12-09 | $52.46 | $96.96 | 135,600 | — | — |
| 2003-12-08 | $52.70 | $97.41 | 90,700 | — | — |
| 2003-12-05 | $52.91 | $97.79 | 114,800 | — | — |
| 2003-12-04 | $53.25 | $98.42 | 122,000 | — | — |
| 2003-12-03 | $52.45 | $96.94 | 74,700 | — | — |
| 2003-12-02 | $53.40 | $98.70 | 124,100 | — | — |
| 2003-12-01 | $53.19 | $98.31 | 146,600 | — | — |
| 2003-11-28 | $53.02 | $98.00 | 48,400 | — | — |
| 2003-11-26 | $53.10 | $98.14 | 176,500 | — | — |
| 2003-11-25 | $52.42 | $96.89 | 490,300 | — | — |
| 2003-11-24 | $56.24 | $95.17 | 306,700 | — | — |
| 2003-11-21 | $55.71 | $94.27 | 276,200 | — | — |
| 2003-11-20 | $57.00 | $96.46 | 200,600 | — | — |
| 2003-11-19 | $58.10 | $98.32 | 162,100 | — | — |
| 2003-11-18 | $57.25 | $96.88 | 386,000 | — | — |
| 2003-11-17 | $56.90 | $96.29 | 174,300 | — | — |
| 2003-11-14 | $57.38 | $97.10 | 171,400 | — | — |
| 2003-11-13 | $56.10 | $94.93 | 180,600 | — | — |
| 2003-11-12 | $55.40 | $93.75 | 123,100 | — | — |
| 2003-11-11 | $54.25 | $91.80 | 204,500 | — | — |
| 2003-11-10 | $54.71 | $92.58 | 389,700 | — | — |
| 2003-11-07 | $51.10 | $86.47 | 71,000 | — | — |
| 2003-11-06 | $51.04 | $86.37 | 53,000 | — | — |
| 2003-11-05 | $51.63 | $87.37 | 116,000 | — | — |
| 2003-11-04 | $51.39 | $86.96 | 81,500 | — | — |
| 2003-11-03 | $51.45 | $87.06 | 91,900 | — | — |
| 2003-10-31 | $49.60 | $83.93 | 72,100 | — | — |
| 2003-10-30 | $49.50 | $83.76 | 108,500 | — | — |
| 2003-10-29 | $50.00 | $84.61 | 167,000 | — | — |
| 2003-10-28 | $49.90 | $84.44 | 235,100 | — | — |
| 2003-10-27 | $48.85 | $82.66 | 420,700 | — | — |
| 2003-10-24 | $45.15 | $76.40 | 184,800 | — | — |
| 2003-10-23 | $44.25 | $74.88 | 382,100 | — | — |
| 2003-10-22 | $41.95 | $70.99 | 84,400 | — | — |
| 2003-10-21 | $41.98 | $71.04 | 98,600 | — | — |
| 2003-10-20 | $41.20 | $69.72 | 86,900 | — | — |
| 2003-10-17 | $41.93 | $70.95 | 98,700 | — | — |
| 2003-10-16 | $41.80 | $70.73 | 56,000 | — | — |
| 2003-10-15 | $41.93 | $70.95 | 95,600 | — | — |
| 2003-10-14 | $42.60 | $72.09 | 95,600 | — | — |
| 2003-10-13 | $42.96 | $72.70 | 103,800 | — | — |
| 2003-10-10 | $42.98 | $72.73 | 68,500 | — | — |
| 2003-10-09 | $42.75 | $72.34 | 107,700 | — | — |
| 2003-10-08 | $43.13 | $72.98 | 103,600 | — | — |
| 2003-10-07 | $43.48 | $73.58 | 124,400 | — | — |
| 2003-10-06 | $43.41 | $73.46 | 47,200 | — | — |
| 2003-10-03 | $43.40 | $73.44 | 86,200 | — | — |
| 2003-10-02 | $43.33 | $73.32 | 127,700 | — | — |
| 2003-10-01 | $43.19 | $73.09 | 82,600 | — | — |
| 2003-09-30 | $42.40 | $71.75 | 757,400 | — | — |
| 2003-09-29 | $41.92 | $70.94 | 80,600 | — | — |
| 2003-09-26 | $41.15 | $69.63 | 138,700 | — | — |
| 2003-09-25 | $41.90 | $69.80 | 90,000 | — | — |
| 2003-09-24 | $42.06 | $70.07 | 104,900 | — | — |
| 2003-09-23 | $42.59 | $70.95 | 47,300 | — | — |
| 2003-09-22 | $42.45 | $70.72 | 56,300 | — | — |
| 2003-09-19 | $42.19 | $70.29 | 85,600 | — | — |
| 2003-09-18 | $42.00 | $69.97 | 58,100 | — | — |
| 2003-09-17 | $41.76 | $69.57 | 45,500 | — | — |
| 2003-09-16 | $41.95 | $69.89 | 46,600 | — | — |
| 2003-09-15 | $41.51 | $69.15 | 53,600 | — | — |
| 2003-09-12 | $41.73 | $69.52 | 62,300 | — | — |
| 2003-09-11 | $41.22 | $68.67 | 137,500 | — | — |
| 2003-09-10 | $40.94 | $68.20 | 404,100 | — | — |
| 2003-09-09 | $43.59 | $72.62 | 43,400 | — | — |
| 2003-09-08 | $43.90 | $73.14 | 145,700 | — | — |
| 2003-09-05 | $43.50 | $72.47 | 59,000 | — | — |
| 2003-09-04 | $43.76 | $72.90 | 54,600 | — | — |
| 2003-09-03 | $43.74 | $72.87 | 130,400 | — | — |
| 2003-09-02 | $43.85 | $73.05 | 131,600 | — | — |
| 2003-08-29 | $43.20 | $71.97 | 64,900 | — | — |
| 2003-08-28 | $42.60 | $70.97 | 122,100 | — | — |
| 2003-08-27 | $43.27 | $72.09 | 91,800 | — | — |
| 2003-08-26 | $42.70 | $71.14 | 104,400 | — | — |
| 2003-08-25 | $41.95 | $69.89 | 69,100 | — | — |
| 2003-08-22 | $41.30 | $68.80 | 127,700 | — | — |
| 2003-08-21 | $42.00 | $69.97 | 124,900 | — | — |
| 2003-08-20 | $40.85 | $68.05 | 208,500 | — | — |
| 2003-08-19 | $40.50 | $67.47 | 171,700 | — | — |
| 2003-08-18 | $39.30 | $65.47 | 168,500 | — | — |
| 2003-08-15 | $38.10 | $63.47 | 46,800 | — | — |
| 2003-08-14 | $38.54 | $64.21 | 106,500 | — | — |
| 2003-08-13 | $39.06 | $65.07 | 133,200 | — | — |
| 2003-08-12 | $39.91 | $66.49 | 149,600 | — | — |
| 2003-08-11 | $40.04 | $66.70 | 161,300 | — | — |
| 2003-08-08 | $39.80 | $66.30 | 225,100 | — | — |
| 2003-08-07 | $39.30 | $65.47 | 111,700 | — | — |
| 2003-08-06 | $38.90 | $64.81 | 123,200 | — | — |
| 2003-08-05 | $37.48 | $62.44 | 213,400 | — | — |
| 2003-08-04 | $37.45 | $62.39 | 729,900 | — | — |
| 2003-08-01 | $38.60 | $64.31 | 368,400 | — | — |
| 2003-07-31 | $40.80 | $67.97 | 65,500 | — | — |
| 2003-07-30 | $41.78 | $69.60 | 47,000 | — | — |
| 2003-07-29 | $42.26 | $70.40 | 79,900 | — | — |
| 2003-07-28 | $41.70 | $69.47 | 72,200 | — | — |
| 2003-07-25 | $40.83 | $68.02 | 59,600 | — | — |
| 2003-07-24 | $40.70 | $67.80 | 161,800 | — | — |
| 2003-07-23 | $39.47 | $65.75 | 65,100 | — | — |
| 2003-07-22 | $39.54 | $65.87 | 45,200 | — | — |
| 2003-07-21 | $39.10 | $65.14 | 89,600 | — | — |
| 2003-07-18 | $39.65 | $66.05 | 156,200 | — | — |
| 2003-07-17 | $39.51 | $65.82 | 101,200 | — | — |
| 2003-07-16 | $40.50 | $67.47 | 48,300 | — | — |
| 2003-07-15 | $41.03 | $68.35 | 56,200 | — | — |
| 2003-07-14 | $41.05 | $68.39 | 87,000 | — | — |
| 2003-07-11 | $40.96 | $68.24 | 49,100 | — | — |
| 2003-07-10 | $40.80 | $67.97 | 150,200 | — | — |
| 2003-07-09 | $41.23 | $68.69 | 59,500 | — | — |
| 2003-07-08 | $41.73 | $69.52 | 95,000 | — | — |
| 2003-07-07 | $41.91 | $69.82 | 95,000 | — | — |
| 2003-07-03 | $41.51 | $69.15 | 61,500 | — | — |
| 2003-07-02 | $41.25 | $68.72 | 86,200 | — | — |
| 2003-07-01 | $40.85 | $68.05 | 74,000 | — | — |
| 2003-06-30 | $39.91 | $66.49 | 917,000 | — | — |
| 2003-06-27 | $39.81 | $66.32 | 135,000 | — | — |
| 2003-06-26 | $40.34 | $67.20 | 92,600 | — | — |
| 2003-06-25 | $40.41 | $66.24 | 81,700 | — | — |
| 2003-06-24 | $40.20 | $65.89 | 147,600 | — | — |
| 2003-06-23 | $39.50 | $64.75 | 94,400 | — | — |
| 2003-06-20 | $40.10 | $65.73 | 97,300 | — | — |
| 2003-06-19 | $39.95 | $65.48 | 187,200 | — | — |
| 2003-06-18 | $41.50 | $68.02 | 113,300 | — | — |
| 2003-06-17 | $41.26 | $67.63 | 66,600 | — | — |
| 2003-06-16 | $41.35 | $67.78 | 72,000 | — | — |
| 2003-06-13 | $41.80 | $68.52 | 149,100 | — | — |
| 2003-06-12 | $42.48 | $69.63 | 363,100 | — | — |
| 2003-06-11 | $41.25 | $67.61 | 211,600 | — | — |
| 2003-06-10 | $40.49 | $66.37 | 365,600 | — | — |
| 2003-06-09 | $38.76 | $63.53 | 199,100 | — | — |
| 2003-06-06 | $38.42 | $62.98 | 206,300 | — | — |
| 2003-06-05 | $37.83 | $62.01 | 45,800 | — | — |
| 2003-06-04 | $37.52 | $61.50 | 62,400 | — | — |
| 2003-06-03 | $37.26 | $61.07 | 61,800 | — | — |
| 2003-06-02 | $36.95 | $60.57 | 116,800 | — | — |
| 2003-05-30 | $36.56 | $59.93 | 70,900 | — | — |
| 2003-05-29 | $36.05 | $59.09 | 187,000 | — | — |
| 2003-05-28 | $36.10 | $59.17 | 215,700 | — | — |
| 2003-05-27 | $37.01 | $60.66 | 72,600 | — | — |
| 2003-05-23 | $37.22 | $61.01 | 84,300 | — | — |
| 2003-05-22 | $36.36 | $59.60 | 98,500 | — | — |
| 2003-05-21 | $35.73 | $58.57 | 71,400 | — | — |
| 2003-05-20 | $35.69 | $58.50 | 58,500 | — | — |
| 2003-05-19 | $35.85 | $58.76 | 55,200 | — | — |
| 2003-05-16 | $36.27 | $59.45 | 54,100 | — | — |
| 2003-05-15 | $36.28 | $59.47 | 73,100 | — | — |
| 2003-05-14 | $35.81 | $58.70 | 163,600 | — | — |
| 2003-05-13 | $36.48 | $59.80 | 47,800 | — | — |
| 2003-05-12 | $36.52 | $59.86 | 62,300 | — | — |
| 2003-05-09 | $36.44 | $59.73 | 81,600 | — | — |
| 2003-05-08 | $36.19 | $59.32 | 61,400 | — | — |
| 2003-05-07 | $36.15 | $59.26 | 57,200 | — | — |
| 2003-05-06 | $36.16 | $59.27 | 57,100 | — | — |
| 2003-05-05 | $35.80 | $58.68 | 65,100 | — | — |
| 2003-05-02 | $35.41 | $58.04 | 140,100 | — | — |
| 2003-05-01 | $34.26 | $56.16 | 91,600 | — | — |
| 2003-04-30 | $33.24 | $54.49 | 55,800 | — | — |
| 2003-04-29 | $33.23 | $54.47 | 36,200 | — | — |
| 2003-04-28 | $33.37 | $54.70 | 43,900 | — | — |
| 2003-04-25 | $33.09 | $54.24 | 39,100 | — | — |
| 2003-04-24 | $33.58 | $55.04 | 38,900 | — | — |
| 2003-04-23 | $33.70 | $55.24 | 60,100 | — | — |
| 2003-04-22 | $33.50 | $54.91 | 70,200 | — | — |
| 2003-04-21 | $33.33 | $54.63 | 93,300 | — | — |
| 2003-04-17 | $32.94 | $53.99 | 58,000 | — | — |
| 2003-04-16 | $32.88 | $53.90 | 45,000 | — | — |
| 2003-04-15 | $32.94 | $53.99 | 54,800 | — | — |
| 2003-04-14 | $32.82 | $53.80 | 63,200 | — | — |
| 2003-04-11 | $32.74 | $53.67 | 45,000 | — | — |
| 2003-04-10 | $32.65 | $53.52 | 59,400 | — | — |
| 2003-04-09 | $32.65 | $53.52 | 92,400 | — | — |
| 2003-04-08 | $32.51 | $53.29 | 58,800 | — | — |
| 2003-04-07 | $32.69 | $53.58 | 47,300 | — | — |
| 2003-04-04 | $32.57 | $53.39 | 82,500 | — | — |
| 2003-04-03 | $32.71 | $53.62 | 92,900 | — | — |
| 2003-04-02 | $32.93 | $53.98 | 82,300 | — | — |
| 2003-04-01 | $32.99 | $54.08 | 89,700 | — | — |
| 2003-03-31 | $32.50 | $53.27 | 1,101,200 | — | — |
| 2003-03-28 | $32.40 | $53.11 | 75,500 | — | — |
| 2003-03-27 | $32.70 | $53.60 | 81,100 | — | — |
| 2003-03-26 | $33.04 | $53.09 | 112,800 | — | — |
| 2003-03-25 | $32.94 | $52.93 | 76,900 | — | — |
| 2003-03-24 | $32.66 | $52.48 | 63,600 | — | — |
| 2003-03-21 | $32.90 | $52.87 | 131,400 | — | — |
| 2003-03-20 | $32.05 | $51.50 | 71,600 | — | — |
| 2003-03-19 | $31.65 | $50.86 | 59,800 | — | — |
| 2003-03-18 | $31.44 | $50.52 | 59,400 | — | — |
| 2003-03-17 | $31.40 | $50.46 | 78,200 | — | — |
| 2003-03-14 | $31.00 | $49.81 | 83,100 | — | — |
| 2003-03-13 | $31.60 | $50.78 | 49,500 | — | — |
| 2003-03-12 | $31.59 | $50.76 | 138,400 | — | — |
| 2003-03-11 | $31.31 | $50.31 | 64,200 | — | — |
| 2003-03-10 | $31.45 | $50.54 | 85,700 | — | — |
| 2003-03-07 | $31.93 | $51.31 | 61,500 | — | — |
| 2003-03-06 | $31.48 | $50.59 | 101,500 | — | — |
| 2003-03-05 | $31.28 | $50.26 | 70,800 | — | — |
| 2003-03-04 | $31.31 | $50.31 | 65,200 | — | — |
| 2003-03-03 | $31.20 | $50.14 | 73,300 | — | — |
| 2003-02-28 | $30.77 | $49.44 | 71,100 | — | — |
| 2003-02-27 | $30.68 | $49.30 | 68,700 | — | — |
| 2003-02-26 | $30.27 | $48.64 | 84,700 | — | — |
| 2003-02-25 | $30.65 | $49.25 | 105,900 | — | — |
| 2003-02-24 | $29.67 | $47.68 | 40,700 | — | — |
| 2003-02-21 | $29.36 | $47.18 | 73,800 | — | — |
| 2003-02-20 | $28.80 | $46.28 | 51,400 | — | — |
| 2003-02-19 | $28.30 | $45.48 | 24,600 | — | — |
| 2003-02-18 | $28.29 | $45.46 | 45,000 | — | — |
| 2003-02-14 | $28.01 | $45.01 | 25,200 | — | — |
| 2003-02-13 | $28.07 | $45.11 | 50,500 | — | — |
| 2003-02-12 | $27.80 | $44.67 | 35,100 | — | — |
| 2003-02-11 | $28.04 | $45.06 | 25,700 | — | — |
| 2003-02-10 | $28.12 | $45.19 | 30,300 | — | — |
| 2003-02-07 | $28.01 | $45.01 | 38,800 | — | — |
| 2003-02-06 | $28.35 | $45.56 | 32,300 | — | — |
| 2003-02-05 | $28.58 | $45.93 | 39,500 | — | — |
| 2003-02-04 | $28.65 | $46.04 | 58,300 | — | — |
| 2003-02-03 | $28.51 | $45.81 | 40,700 | — | — |
| 2003-01-31 | $28.20 | $45.31 | 40,500 | — | — |
| 2003-01-30 | $27.96 | $44.93 | 42,600 | — | — |
| 2003-01-29 | $28.00 | $44.99 | 69,700 | — | — |
| 2003-01-28 | $27.82 | $44.70 | 54,700 | — | — |
| 2003-01-27 | $27.70 | $44.51 | 75,900 | — | — |
| 2003-01-24 | $28.02 | $45.03 | 53,500 | — | — |
| 2003-01-23 | $28.00 | $44.99 | 41,400 | — | — |
| 2003-01-22 | $27.96 | $44.93 | 41,400 | — | — |
| 2003-01-21 | $27.86 | $44.77 | 54,400 | — | — |
| 2003-01-17 | $27.85 | $44.75 | 56,300 | — | — |
| 2003-01-16 | $28.25 | $45.39 | 39,000 | — | — |
| 2003-01-15 | $28.50 | $45.80 | 100,100 | — | — |
| 2003-01-14 | $27.91 | $44.85 | 24,800 | — | — |
| 2003-01-13 | $27.94 | $44.90 | 42,700 | — | — |
| 2003-01-10 | $27.85 | $44.75 | 71,000 | — | — |
| 2003-01-09 | $27.80 | $44.67 | 30,500 | — | — |
| 2003-01-08 | $27.52 | $44.22 | 40,300 | — | — |
| 2003-01-07 | $27.76 | $44.61 | 62,100 | — | — |
| 2003-01-06 | $28.31 | $45.49 | 63,700 | — | — |
| 2003-01-03 | $27.80 | $44.67 | 36,700 | — | — |
| 2003-01-02 | $27.85 | $44.75 | 37,100 | — | — |