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
- 1993-03-02 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 | $55.59 | $55.59 | 18,500 | — | — |
| 2003-12-30 | $56.40 | $56.40 | 15,767 | — | — |
| 2003-12-29 | $57.75 | $57.75 | 15,433 | — | — |
| 2003-12-26 | $56.25 | $56.25 | 4,833 | — | — |
| 2003-12-24 | $56.85 | $56.85 | 17,000 | — | — |
| 2003-12-23 | $57.15 | $57.15 | 12,433 | — | — |
| 2003-12-22 | $57.00 | $57.00 | 33,400 | — | — |
| 2003-12-19 | $55.56 | $55.56 | 11,900 | — | — |
| 2003-12-18 | $55.77 | $55.77 | 6,300 | — | — |
| 2003-12-17 | $55.14 | $55.14 | 19,533 | — | — |
| 2003-12-16 | $55.77 | $55.77 | 15,933 | — | — |
| 2003-12-15 | $55.20 | $55.20 | 12,933 | — | — |
| 2003-12-12 | $56.25 | $56.25 | 5,967 | — | — |
| 2003-12-11 | $55.20 | $55.20 | 17,267 | — | — |
| 2003-12-10 | $55.20 | $55.20 | 13,933 | — | — |
| 2003-12-09 | $56.10 | $56.10 | 52,433 | — | — |
| 2003-12-08 | $54.90 | $54.90 | 30,967 | — | — |
| 2003-12-05 | $54.60 | $54.60 | 13,267 | — | — |
| 2003-12-04 | $56.04 | $56.04 | 15,933 | — | — |
| 2003-12-03 | $54.93 | $54.93 | 17,567 | — | — |
| 2003-12-02 | $55.38 | $55.38 | 13,500 | — | — |
| 2003-12-01 | $54.99 | $54.99 | 15,467 | — | — |
| 2003-11-28 | $52.41 | $52.41 | 8,900 | — | — |
| 2003-11-26 | $52.35 | $52.35 | 67,633 | — | — |
| 2003-11-25 | $52.29 | $52.29 | 21,433 | — | — |
| 2003-11-24 | $52.59 | $52.59 | 17,000 | — | — |
| 2003-11-21 | $52.80 | $52.80 | 15,867 | — | — |
| 2003-11-20 | $52.20 | $52.20 | 27,200 | — | — |
| 2003-11-19 | $52.50 | $52.50 | 8,500 | — | — |
| 2003-11-18 | $52.65 | $52.65 | 11,867 | — | — |
| 2003-11-17 | $52.41 | $52.41 | 24,067 | — | — |
| 2003-11-14 | $53.40 | $53.40 | 19,200 | — | — |
| 2003-11-13 | $54.15 | $54.15 | 8,433 | — | — |
| 2003-11-12 | $54.30 | $54.30 | 12,267 | — | — |
| 2003-11-11 | $53.25 | $53.25 | 17,367 | — | — |
| 2003-11-10 | $53.37 | $53.37 | 15,100 | — | — |
| 2003-11-07 | $54.30 | $54.30 | 17,367 | — | — |
| 2003-11-06 | $54.45 | $54.45 | 55,933 | — | — |
| 2003-11-05 | $54.00 | $54.00 | 31,867 | — | — |
| 2003-11-04 | $53.97 | $53.97 | 14,867 | — | — |
| 2003-11-03 | $55.65 | $55.65 | 39,233 | — | — |
| 2003-10-31 | $57.00 | $57.00 | 60,467 | — | — |
| 2003-10-30 | $57.75 | $57.75 | 11,600 | — | — |
| 2003-10-29 | $57.45 | $57.45 | 17,567 | — | — |
| 2003-10-28 | $57.78 | $57.78 | 27,267 | — | — |
| 2003-10-27 | $55.62 | $55.62 | 17,833 | — | — |
| 2003-10-24 | $54.45 | $54.45 | 60,900 | — | — |
| 2003-10-23 | $54.21 | $54.21 | 26,700 | — | — |
| 2003-10-22 | $55.59 | $55.59 | 17,200 | — | — |
| 2003-10-21 | $56.04 | $56.04 | 34,800 | — | — |
| 2003-10-20 | $54.93 | $54.93 | 34,067 | — | — |
| 2003-10-17 | $55.50 | $55.50 | 37,633 | — | — |
| 2003-10-16 | $56.40 | $56.40 | 6,533 | — | — |
| 2003-10-15 | $57.15 | $57.15 | 6,133 | — | — |
| 2003-10-14 | $57.60 | $57.60 | 12,000 | — | — |
| 2003-10-13 | $56.58 | $56.58 | 12,800 | — | — |
| 2003-10-10 | $56.76 | $56.76 | 9,533 | — | — |
| 2003-10-09 | $56.61 | $56.61 | 10,167 | — | — |
| 2003-10-08 | $56.01 | $56.01 | 8,867 | — | — |
| 2003-10-07 | $55.35 | $55.35 | 21,467 | — | — |
| 2003-10-06 | $56.40 | $56.40 | 8,600 | — | — |
| 2003-10-03 | $59.10 | $59.10 | 9,033 | — | — |
| 2003-10-02 | $57.78 | $57.78 | 16,233 | — | — |
| 2003-10-01 | $57.21 | $57.21 | 15,633 | — | — |
| 2003-09-30 | $58.05 | $58.05 | 26,167 | — | — |
| 2003-09-29 | $54.00 | $54.00 | 127,000 | — | — |
| 2003-09-26 | $53.40 | $53.40 | 15,300 | — | — |
| 2003-09-25 | $52.56 | $52.56 | 27,433 | — | — |
| 2003-09-24 | $52.50 | $52.50 | 26,367 | — | — |
| 2003-09-23 | $52.50 | $52.50 | 11,267 | — | — |
| 2003-09-22 | $53.49 | $53.49 | 9,233 | — | — |
| 2003-09-19 | $53.70 | $53.70 | 9,067 | — | — |
| 2003-09-18 | $55.59 | $55.59 | 13,867 | — | — |
| 2003-09-17 | $55.38 | $55.38 | 16,333 | — | — |
| 2003-09-16 | $57.00 | $57.00 | 13,033 | — | — |
| 2003-09-15 | $56.70 | $56.70 | 7,100 | — | — |
| 2003-09-12 | $58.80 | $58.80 | 50,600 | — | — |
| 2003-09-11 | $58.65 | $58.65 | 12,367 | — | — |
| 2003-09-10 | $58.50 | $58.50 | 19,900 | — | — |
| 2003-09-09 | $59.01 | $59.01 | 70,800 | — | — |
| 2003-09-08 | $59.01 | $59.01 | 6,300 | — | — |
| 2003-09-05 | $60.00 | $60.00 | 4,667 | — | — |
| 2003-09-04 | $61.23 | $61.23 | 8,233 | — | — |
| 2003-09-03 | $60.81 | $60.81 | 13,367 | — | — |
| 2003-09-02 | $57.60 | $57.60 | 11,667 | — | — |
| 2003-08-29 | $56.85 | $56.85 | 7,933 | — | — |
| 2003-08-28 | $54.90 | $54.90 | 15,267 | — | — |
| 2003-08-27 | $55.35 | $55.35 | 8,467 | — | — |
| 2003-08-26 | $55.80 | $55.80 | 7,800 | — | — |
| 2003-08-25 | $56.16 | $56.16 | 5,767 | — | — |
| 2003-08-22 | $58.14 | $58.14 | 4,100 | — | — |
| 2003-08-21 | $58.95 | $58.95 | 7,833 | — | — |
| 2003-08-20 | $58.23 | $58.23 | 9,400 | — | — |
| 2003-08-19 | $58.50 | $58.50 | 10,933 | — | — |
| 2003-08-18 | $57.69 | $57.69 | 7,933 | — | — |
| 2003-08-15 | $56.85 | $56.85 | 2,167 | — | — |
| 2003-08-14 | $57.00 | $57.00 | 11,367 | — | — |
| 2003-08-13 | $54.12 | $54.12 | 16,133 | — | — |
| 2003-08-12 | $52.50 | $52.50 | 12,567 | — | — |
| 2003-08-11 | $51.75 | $51.75 | 10,467 | — | — |
| 2003-08-08 | $51.30 | $51.30 | 7,767 | — | — |
| 2003-08-07 | $51.90 | $51.90 | 18,933 | — | — |
| 2003-08-06 | $51.90 | $51.90 | 2,867 | — | — |
| 2003-08-05 | $52.50 | $52.50 | 7,433 | — | — |
| 2003-08-04 | $54.00 | $54.00 | 3,567 | — | — |
| 2003-08-01 | $54.57 | $54.57 | 21,067 | — | — |
| 2003-07-31 | $54.63 | $54.63 | 14,533 | — | — |
| 2003-07-30 | $53.40 | $53.40 | 11,033 | — | — |
| 2003-07-29 | $55.35 | $55.35 | 6,267 | — | — |
| 2003-07-28 | $54.84 | $54.84 | 4,700 | — | — |
| 2003-07-25 | $55.05 | $55.05 | 2,067 | — | — |
| 2003-07-24 | $54.60 | $54.60 | 11,633 | — | — |
| 2003-07-23 | $54.54 | $54.54 | 2,267 | — | — |
| 2003-07-22 | $54.87 | $54.87 | 5,800 | — | — |
| 2003-07-21 | $54.93 | $54.93 | 3,133 | — | — |
| 2003-07-18 | $56.52 | $56.52 | 2,533 | — | — |
| 2003-07-17 | $55.95 | $55.95 | 5,600 | — | — |
| 2003-07-16 | $56.46 | $56.46 | 7,733 | — | — |
| 2003-07-15 | $56.67 | $56.67 | 11,167 | — | — |
| 2003-07-14 | $58.05 | $58.05 | 5,700 | — | — |
| 2003-07-11 | $60.09 | $60.09 | 7,667 | — | — |
| 2003-07-10 | $59.25 | $59.25 | 17,067 | — | — |
| 2003-07-09 | $60.15 | $60.15 | 24,233 | — | — |
| 2003-07-08 | $59.97 | $59.97 | 11,200 | — | — |
| 2003-07-07 | $59.40 | $59.40 | 17,533 | — | — |
| 2003-07-03 | $57.81 | $57.81 | 7,700 | — | — |
| 2003-07-02 | $58.20 | $58.20 | 29,100 | — | — |
| 2003-07-01 | $58.65 | $58.65 | 13,167 | — | — |
| 2003-06-30 | $58.35 | $58.35 | 15,433 | — | — |
| 2003-06-27 | $58.20 | $58.20 | 10,567 | — | — |
| 2003-06-26 | $58.95 | $58.95 | 28,767 | — | — |
| 2003-06-25 | $56.25 | $56.25 | 35,267 | — | — |
| 2003-06-24 | $55.53 | $55.53 | 30,133 | — | — |
| 2003-06-23 | $54.78 | $54.78 | 36,767 | — | — |
| 2003-06-20 | $55.80 | $55.80 | 30,667 | — | — |
| 2003-06-19 | $56.10 | $56.10 | 27,667 | — | — |
| 2003-06-18 | $56.10 | $56.10 | 18,533 | — | — |
| 2003-06-17 | $56.10 | $56.10 | 12,667 | — | — |
| 2003-06-16 | $57.30 | $57.30 | 16,767 | — | — |
| 2003-06-13 | $55.65 | $55.65 | 5,567 | — | — |
| 2003-06-12 | $56.40 | $56.40 | 6,533 | — | — |
| 2003-06-11 | $56.70 | $56.70 | 20,633 | — | — |
| 2003-06-10 | $56.40 | $56.40 | 3,633 | — | — |
| 2003-06-09 | $56.55 | $56.55 | 6,800 | — | — |
| 2003-06-06 | $57.57 | $57.57 | 15,000 | — | — |
| 2003-06-05 | $58.35 | $58.35 | 3,067 | — | — |
| 2003-06-04 | $58.65 | $58.65 | 10,233 | — | — |
| 2003-06-03 | $57.84 | $57.84 | 24,133 | — | — |
| 2003-06-02 | $57.30 | $57.30 | 3,900 | — | — |
| 2003-05-30 | $57.45 | $57.45 | 3,700 | — | — |
| 2003-05-29 | $57.66 | $57.66 | 24,900 | — | — |
| 2003-05-28 | $57.90 | $57.90 | 12,300 | — | — |
| 2003-05-27 | $56.52 | $56.52 | 11,467 | — | — |
| 2003-05-23 | $56.58 | $56.58 | 6,633 | — | — |
| 2003-05-22 | $57.60 | $57.60 | 17,800 | — | — |
| 2003-05-21 | $59.97 | $59.97 | 2,833 | — | — |
| 2003-05-20 | $60.96 | $60.96 | 6,433 | — | — |
| 2003-05-19 | $61.95 | $61.95 | 14,333 | — | — |
| 2003-05-16 | $60.30 | $60.30 | 25,233 | — | — |
| 2003-05-15 | $63.78 | $63.78 | 20,000 | — | — |
| 2003-05-14 | $64.74 | $64.74 | 11,100 | — | — |
| 2003-05-13 | $64.83 | $64.83 | 41,533 | — | — |
| 2003-05-12 | $63.84 | $63.84 | 14,267 | — | — |
| 2003-05-09 | $64.20 | $64.20 | 30,800 | — | — |
| 2003-05-08 | $63.42 | $63.42 | 8,433 | — | — |
| 2003-05-07 | $63.24 | $63.24 | 11,033 | — | — |
| 2003-05-06 | $62.58 | $62.58 | 10,600 | — | — |
| 2003-05-05 | $62.97 | $62.97 | 30,900 | — | — |
| 2003-05-02 | $62.13 | $62.13 | 112,467 | — | — |
| 2003-05-01 | $60.60 | $60.60 | 45,233 | — | — |
| 2003-04-30 | $60.60 | $60.60 | 14,467 | — | — |
| 2003-04-29 | $60.75 | $60.75 | 1,967 | — | — |
| 2003-04-28 | $61.47 | $61.47 | 14,800 | — | — |
| 2003-04-25 | $60.00 | $60.00 | 4,167 | — | — |
| 2003-04-24 | $59.61 | $59.61 | 3,467 | — | — |
| 2003-04-23 | $59.79 | $59.79 | 14,400 | — | — |
| 2003-04-22 | $59.85 | $59.85 | 5,967 | — | — |
| 2003-04-21 | $59.76 | $59.76 | 833 | — | — |
| 2003-04-17 | $60.15 | $60.15 | 10,667 | — | — |
| 2003-04-16 | $60.06 | $60.06 | 18,967 | — | — |
| 2003-04-15 | $59.19 | $59.19 | 4,433 | — | — |
| 2003-04-14 | $58.95 | $58.95 | 3,433 | — | — |
| 2003-04-11 | $56.55 | $56.55 | 3,400 | — | — |
| 2003-04-10 | $56.25 | $56.25 | 7,467 | — | — |
| 2003-04-09 | $58.20 | $58.20 | 12,133 | — | — |
| 2003-04-08 | $57.87 | $57.87 | 10,300 | — | — |
| 2003-04-07 | $57.75 | $57.75 | 14,167 | — | — |
| 2003-04-04 | $55.65 | $55.65 | 13,033 | — | — |
| 2003-04-03 | $56.55 | $56.55 | 16,000 | — | — |
| 2003-04-02 | $56.85 | $56.85 | 14,533 | — | — |
| 2003-04-01 | $53.07 | $53.07 | 9,533 | — | — |
| 2003-03-31 | $51.90 | $51.90 | 8,133 | — | — |
| 2003-03-28 | $54.00 | $54.00 | 3,100 | — | — |
| 2003-03-27 | $54.42 | $54.42 | 383,033 | — | — |
| 2003-03-26 | $54.00 | $54.00 | 14,800 | — | — |
| 2003-03-25 | $55.38 | $55.38 | 9,300 | — | — |
| 2003-03-24 | $54.45 | $54.45 | 3,333 | — | — |
| 2003-03-21 | $56.40 | $56.40 | 8,767 | — | — |
| 2003-03-20 | $55.68 | $55.68 | 5,933 | — | — |
| 2003-03-19 | $55.71 | $55.71 | 10,233 | — | — |
| 2003-03-18 | $54.51 | $54.51 | 6,433 | — | — |
| 2003-03-17 | $53.55 | $53.55 | 6,700 | — | — |
| 2003-03-14 | $51.30 | $51.30 | 15,733 | — | — |
| 2003-03-13 | $51.90 | $51.90 | 3,167 | — | — |
| 2003-03-12 | $51.09 | $51.09 | 2,733 | — | — |
| 2003-03-11 | $51.15 | $51.15 | 9,633 | — | — |
| 2003-03-10 | $52.35 | $52.35 | 3,467 | — | — |
| 2003-03-07 | $52.98 | $52.98 | 3,200 | — | — |
| 2003-03-06 | $52.65 | $52.65 | 8,600 | — | — |
| 2003-03-05 | $51.30 | $51.30 | 3,833 | — | — |
| 2003-03-04 | $51.18 | $51.18 | 6,667 | — | — |
| 2003-03-03 | $50.43 | $50.43 | 3,967 | — | — |
| 2003-02-28 | $51.30 | $51.30 | 2,633 | — | — |
| 2003-02-27 | $51.60 | $51.60 | 8,633 | — | — |
| 2003-02-26 | $50.73 | $50.73 | 1,700 | — | — |
| 2003-02-25 | $50.25 | $50.25 | 8,433 | — | — |
| 2003-02-24 | $49.59 | $49.59 | 2,667 | — | — |
| 2003-02-21 | $49.59 | $49.59 | 7,433 | — | — |
| 2003-02-20 | $49.05 | $49.05 | 8,433 | — | — |
| 2003-02-19 | $50.37 | $50.37 | 12,000 | — | — |
| 2003-02-18 | $51.00 | $51.00 | 9,367 | — | — |
| 2003-02-14 | $50.85 | $50.85 | 6,067 | — | — |
| 2003-02-13 | $50.85 | $50.85 | 5,100 | — | — |
| 2003-02-12 | $51.12 | $51.12 | 7,433 | — | — |
| 2003-02-11 | $50.10 | $50.10 | 14,200 | — | — |
| 2003-02-10 | $51.30 | $51.30 | 20,400 | — | — |
| 2003-02-07 | $50.85 | $50.85 | 7,933 | — | — |
| 2003-02-06 | $51.39 | $51.39 | 25,167 | — | — |
| 2003-02-05 | $52.20 | $52.20 | 8,500 | — | — |
| 2003-02-04 | $52.50 | $52.50 | 7,867 | — | — |
| 2003-02-03 | $51.96 | $51.96 | 3,400 | — | — |
| 2003-01-31 | $51.84 | $51.84 | 5,533 | — | — |
| 2003-01-30 | $50.55 | $50.55 | 46,733 | — | — |
| 2003-01-29 | $54.00 | $54.00 | 6,800 | — | — |
| 2003-01-28 | $53.94 | $53.94 | 7,700 | — | — |
| 2003-01-27 | $52.77 | $52.77 | 2,267 | — | — |
| 2003-01-24 | $54.18 | $54.18 | 14,000 | — | — |
| 2003-01-23 | $56.55 | $56.55 | 5,967 | — | — |
| 2003-01-22 | $56.55 | $56.55 | 2,667 | — | — |
| 2003-01-21 | $57.45 | $57.45 | 50,533 | — | — |
| 2003-01-17 | $58.50 | $58.50 | 13,767 | — | — |
| 2003-01-16 | $58.50 | $58.50 | 24,800 | — | — |
| 2003-01-15 | $58.44 | $58.44 | 30,033 | — | — |
| 2003-01-14 | $58.35 | $58.35 | 2,133 | — | — |
| 2003-01-13 | $57.75 | $57.75 | 3,367 | — | — |
| 2003-01-10 | $57.45 | $57.45 | 2,033 | — | — |
| 2003-01-09 | $57.75 | $57.75 | 13,600 | — | — |
| 2003-01-08 | $54.90 | $54.90 | 15,100 | — | — |
| 2003-01-07 | $55.20 | $55.20 | 8,100 | — | — |
| 2003-01-06 | $57.15 | $57.15 | 16,467 | — | — |
| 2003-01-03 | $57.30 | $57.30 | 7,267 | — | — |
| 2003-01-02 | $58.20 | $58.20 | 6,833 | — | — |