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
- 1994-10-31 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 | $45.29 | $48.72 | 145,000 | — | — |
| 2003-12-30 | $45.66 | $49.12 | 121,500 | — | — |
| 2003-12-29 | $45.39 | $48.83 | 145,600 | — | — |
| 2003-12-26 | $44.88 | $48.28 | 32,900 | — | — |
| 2003-12-24 | $44.84 | $48.24 | 51,900 | — | — |
| 2003-12-23 | $44.86 | $48.26 | 134,900 | — | — |
| 2003-12-22 | $44.81 | $48.21 | 94,900 | — | — |
| 2003-12-19 | $44.43 | $47.80 | 213,900 | — | — |
| 2003-12-18 | $44.78 | $48.17 | 164,200 | — | — |
| 2003-12-17 | $45.00 | $48.41 | 139,000 | — | — |
| 2003-12-16 | $45.41 | $48.85 | 189,700 | — | — |
| 2003-12-15 | $45.86 | $49.34 | 114,800 | — | — |
| 2003-12-12 | $46.00 | $49.49 | 85,600 | — | — |
| 2003-12-11 | $45.84 | $49.31 | 212,200 | — | — |
| 2003-12-10 | $45.58 | $49.03 | 80,900 | — | — |
| 2003-12-09 | $45.96 | $49.44 | 120,900 | — | — |
| 2003-12-08 | $46.08 | $49.57 | 150,700 | — | — |
| 2003-12-05 | $46.10 | $49.59 | 123,500 | — | — |
| 2003-12-04 | $46.02 | $49.51 | 131,600 | — | — |
| 2003-12-03 | $46.05 | $49.54 | 138,200 | — | — |
| 2003-12-02 | $46.37 | $49.88 | 111,800 | — | — |
| 2003-12-01 | $46.25 | $49.76 | 173,700 | — | — |
| 2003-11-28 | $45.93 | $49.41 | 65,800 | — | — |
| 2003-11-26 | $45.71 | $49.17 | 119,600 | — | — |
| 2003-11-25 | $45.98 | $49.47 | 127,600 | — | — |
| 2003-11-24 | $45.78 | $49.25 | 247,300 | — | — |
| 2003-11-21 | $44.79 | $48.18 | 158,900 | — | — |
| 2003-11-20 | $44.11 | $47.45 | 350,900 | — | — |
| 2003-11-19 | $44.37 | $47.73 | 142,300 | — | — |
| 2003-11-18 | $44.60 | $47.98 | 159,600 | — | — |
| 2003-11-17 | $44.95 | $48.36 | 207,000 | — | — |
| 2003-11-14 | $45.00 | $48.41 | 160,000 | — | — |
| 2003-11-13 | $44.58 | $47.96 | 537,700 | — | — |
| 2003-11-12 | $43.91 | $46.99 | 130,700 | — | — |
| 2003-11-11 | $43.50 | $46.55 | 69,800 | — | — |
| 2003-11-10 | $43.36 | $46.40 | 102,000 | — | — |
| 2003-11-07 | $43.74 | $46.81 | 125,500 | — | — |
| 2003-11-06 | $43.75 | $46.82 | 238,100 | — | — |
| 2003-11-05 | $43.72 | $46.79 | 64,700 | — | — |
| 2003-11-04 | $43.50 | $46.55 | 98,300 | — | — |
| 2003-11-03 | $44.01 | $47.10 | 88,900 | — | — |
| 2003-10-31 | $43.77 | $46.84 | 87,600 | — | — |
| 2003-10-30 | $43.47 | $46.52 | 111,400 | — | — |
| 2003-10-29 | $43.34 | $46.38 | 91,500 | — | — |
| 2003-10-28 | $43.60 | $46.66 | 107,600 | — | — |
| 2003-10-27 | $43.28 | $46.32 | 81,800 | — | — |
| 2003-10-24 | $42.93 | $45.94 | 139,400 | — | — |
| 2003-10-23 | $42.92 | $45.93 | 95,100 | — | — |
| 2003-10-22 | $42.75 | $45.75 | 115,500 | — | — |
| 2003-10-21 | $42.81 | $45.81 | 106,300 | — | — |
| 2003-10-20 | $42.88 | $45.89 | 109,300 | — | — |
| 2003-10-17 | $42.60 | $45.59 | 164,900 | — | — |
| 2003-10-16 | $42.55 | $45.54 | 113,100 | — | — |
| 2003-10-15 | $42.50 | $45.48 | 71,900 | — | — |
| 2003-10-14 | $42.60 | $45.59 | 190,300 | — | — |
| 2003-10-13 | $42.30 | $45.27 | 72,200 | — | — |
| 2003-10-10 | $42.35 | $45.32 | 102,700 | — | — |
| 2003-10-09 | $42.32 | $45.29 | 174,100 | — | — |
| 2003-10-08 | $42.41 | $45.39 | 212,500 | — | — |
| 2003-10-07 | $42.99 | $46.01 | 114,900 | — | — |
| 2003-10-06 | $43.09 | $46.11 | 133,600 | — | — |
| 2003-10-03 | $43.33 | $46.37 | 189,400 | — | — |
| 2003-10-02 | $42.94 | $45.95 | 144,100 | — | — |
| 2003-10-01 | $42.55 | $45.54 | 174,900 | — | — |
| 2003-09-30 | $42.16 | $45.12 | 184,200 | — | — |
| 2003-09-29 | $42.49 | $45.47 | 141,600 | — | — |
| 2003-09-26 | $42.51 | $45.49 | 114,100 | — | — |
| 2003-09-25 | $42.64 | $45.63 | 155,000 | — | — |
| 2003-09-24 | $43.58 | $46.64 | 483,700 | — | — |
| 2003-09-23 | $41.77 | $44.70 | 126,700 | — | — |
| 2003-09-22 | $41.91 | $44.85 | 146,100 | — | — |
| 2003-09-19 | $42.15 | $45.11 | 114,900 | — | — |
| 2003-09-18 | $42.00 | $44.95 | 77,200 | — | — |
| 2003-09-17 | $41.77 | $44.70 | 103,900 | — | — |
| 2003-09-16 | $41.64 | $44.56 | 147,000 | — | — |
| 2003-09-15 | $41.40 | $44.30 | 116,900 | — | — |
| 2003-09-12 | $41.08 | $43.96 | 72,400 | — | — |
| 2003-09-11 | $41.00 | $43.88 | 83,400 | — | — |
| 2003-09-10 | $40.65 | $43.50 | 86,700 | — | — |
| 2003-09-09 | $40.56 | $43.41 | 110,300 | — | — |
| 2003-09-08 | $40.65 | $43.50 | 89,100 | — | — |
| 2003-09-05 | $40.15 | $42.97 | 113,000 | — | — |
| 2003-09-04 | $40.90 | $43.77 | 121,900 | — | — |
| 2003-09-03 | $40.95 | $43.82 | 124,400 | — | — |
| 2003-09-02 | $41.16 | $44.05 | 171,500 | — | — |
| 2003-08-29 | $40.48 | $43.32 | 79,900 | — | — |
| 2003-08-28 | $40.25 | $43.07 | 88,000 | — | — |
| 2003-08-27 | $40.08 | $42.89 | 123,300 | — | — |
| 2003-08-26 | $40.25 | $43.07 | 198,600 | — | — |
| 2003-08-25 | $39.86 | $42.66 | 174,100 | — | — |
| 2003-08-22 | $39.24 | $41.99 | 177,000 | — | — |
| 2003-08-21 | $39.31 | $42.07 | 237,900 | — | — |
| 2003-08-20 | $38.88 | $41.61 | 184,100 | — | — |
| 2003-08-19 | $39.29 | $42.05 | 95,500 | — | — |
| 2003-08-18 | $39.50 | $42.27 | 98,900 | — | — |
| 2003-08-15 | $39.85 | $42.65 | 41,100 | — | — |
| 2003-08-14 | $39.63 | $42.16 | 82,100 | — | — |
| 2003-08-13 | $39.43 | $41.95 | 140,200 | — | — |
| 2003-08-12 | $39.41 | $41.93 | 168,300 | — | — |
| 2003-08-11 | $38.85 | $41.33 | 140,000 | — | — |
| 2003-08-08 | $38.24 | $40.69 | 103,900 | — | — |
| 2003-08-07 | $37.83 | $40.25 | 190,700 | — | — |
| 2003-08-06 | $38.20 | $40.64 | 205,100 | — | — |
| 2003-08-05 | $38.16 | $40.60 | 231,900 | — | — |
| 2003-08-04 | $38.87 | $41.36 | 250,900 | — | — |
| 2003-08-01 | $39.61 | $42.14 | 81,900 | — | — |
| 2003-07-31 | $40.04 | $42.60 | 151,700 | — | — |
| 2003-07-30 | $40.60 | $43.20 | 132,200 | — | — |
| 2003-07-29 | $40.15 | $42.72 | 104,000 | — | — |
| 2003-07-28 | $40.14 | $42.71 | 155,800 | — | — |
| 2003-07-25 | $40.02 | $42.58 | 107,200 | — | — |
| 2003-07-24 | $39.83 | $42.38 | 100,200 | — | — |
| 2003-07-23 | $39.92 | $42.47 | 126,000 | — | — |
| 2003-07-22 | $39.68 | $42.22 | 128,800 | — | — |
| 2003-07-21 | $39.68 | $42.22 | 130,200 | — | — |
| 2003-07-18 | $40.30 | $42.88 | 116,900 | — | — |
| 2003-07-17 | $39.96 | $42.52 | 115,900 | — | — |
| 2003-07-16 | $40.37 | $42.95 | 129,400 | — | — |
| 2003-07-15 | $40.39 | $42.97 | 106,800 | — | — |
| 2003-07-14 | $40.43 | $43.02 | 111,300 | — | — |
| 2003-07-11 | $41.05 | $43.68 | 207,000 | — | — |
| 2003-07-10 | $40.07 | $42.63 | 198,100 | — | — |
| 2003-07-09 | $40.35 | $42.93 | 274,300 | — | — |
| 2003-07-08 | $41.17 | $43.80 | 142,200 | — | — |
| 2003-07-07 | $41.15 | $43.78 | 191,100 | — | — |
| 2003-07-03 | $40.89 | $43.50 | 82,000 | — | — |
| 2003-07-02 | $41.25 | $43.89 | 175,500 | — | — |
| 2003-07-01 | $40.51 | $43.10 | 271,700 | — | — |
| 2003-06-30 | $39.89 | $42.44 | 900,500 | — | — |
| 2003-06-27 | $40.40 | $42.98 | 322,200 | — | — |
| 2003-06-26 | $41.05 | $43.68 | 331,000 | — | — |
| 2003-06-25 | $41.51 | $44.16 | 194,000 | — | — |
| 2003-06-24 | $41.20 | $43.83 | 309,400 | — | — |
| 2003-06-23 | $40.52 | $43.11 | 233,500 | — | — |
| 2003-06-20 | $41.40 | $44.05 | 211,100 | — | — |
| 2003-06-19 | $41.23 | $43.87 | 243,700 | — | — |
| 2003-06-18 | $41.50 | $44.15 | 403,900 | — | — |
| 2003-06-17 | $41.81 | $44.48 | 812,100 | — | — |
| 2003-06-16 | $39.56 | $42.09 | 214,100 | — | — |
| 2003-06-13 | $38.71 | $41.19 | 202,800 | — | — |
| 2003-06-12 | $39.35 | $41.87 | 169,800 | — | — |
| 2003-06-11 | $38.40 | $40.86 | 164,700 | — | — |
| 2003-06-10 | $38.09 | $40.53 | 154,100 | — | — |
| 2003-06-09 | $38.03 | $40.46 | 117,600 | — | — |
| 2003-06-06 | $38.16 | $40.60 | 192,100 | — | — |
| 2003-06-05 | $38.59 | $41.06 | 118,600 | — | — |
| 2003-06-04 | $38.50 | $40.96 | 168,300 | — | — |
| 2003-06-03 | $38.28 | $40.73 | 94,400 | — | — |
| 2003-06-02 | $38.08 | $40.52 | 177,000 | — | — |
| 2003-05-30 | $37.65 | $40.06 | 214,900 | — | — |
| 2003-05-29 | $36.90 | $39.26 | 176,200 | — | — |
| 2003-05-28 | $37.20 | $39.58 | 305,700 | — | — |
| 2003-05-27 | $36.97 | $39.33 | 226,900 | — | — |
| 2003-05-23 | $36.62 | $38.96 | 92,000 | — | — |
| 2003-05-22 | $36.47 | $38.80 | 309,300 | — | — |
| 2003-05-21 | $36.34 | $38.66 | 186,100 | — | — |
| 2003-05-20 | $36.14 | $38.45 | 253,700 | — | — |
| 2003-05-19 | $36.10 | $38.41 | 215,100 | — | — |
| 2003-05-16 | $35.95 | $38.25 | 253,200 | — | — |
| 2003-05-15 | $36.27 | $38.59 | 218,900 | — | — |
| 2003-05-14 | $36.65 | $38.75 | 148,000 | — | — |
| 2003-05-13 | $36.67 | $38.77 | 221,600 | — | — |
| 2003-05-12 | $37.00 | $39.12 | 150,600 | — | — |
| 2003-05-09 | $36.95 | $39.07 | 255,600 | — | — |
| 2003-05-08 | $36.86 | $38.97 | 98,500 | — | — |
| 2003-05-07 | $37.20 | $39.33 | 131,700 | — | — |
| 2003-05-06 | $37.15 | $39.28 | 303,700 | — | — |
| 2003-05-05 | $37.35 | $39.49 | 194,800 | — | — |
| 2003-05-02 | $37.02 | $39.14 | 270,500 | — | — |
| 2003-05-01 | $36.60 | $38.70 | 171,400 | — | — |
| 2003-04-30 | $36.28 | $38.36 | 332,900 | — | — |
| 2003-04-29 | $36.55 | $38.64 | 147,300 | — | — |
| 2003-04-28 | $36.45 | $38.54 | 161,700 | — | — |
| 2003-04-25 | $36.16 | $38.23 | 99,100 | — | — |
| 2003-04-24 | $36.40 | $38.48 | 144,800 | — | — |
| 2003-04-23 | $36.75 | $38.85 | 100,000 | — | — |
| 2003-04-22 | $36.82 | $38.93 | 185,000 | — | — |
| 2003-04-21 | $36.33 | $38.41 | 181,700 | — | — |
| 2003-04-17 | $36.05 | $38.11 | 178,500 | — | — |
| 2003-04-16 | $35.70 | $37.74 | 151,300 | — | — |
| 2003-04-15 | $36.21 | $38.28 | 172,900 | — | — |
| 2003-04-14 | $36.22 | $38.29 | 237,100 | — | — |
| 2003-04-11 | $35.70 | $37.74 | 178,600 | — | — |
| 2003-04-10 | $35.88 | $37.93 | 107,500 | — | — |
| 2003-04-09 | $35.90 | $37.96 | 175,500 | — | — |
| 2003-04-08 | $36.15 | $38.22 | 122,300 | — | — |
| 2003-04-07 | $36.25 | $38.33 | 202,100 | — | — |
| 2003-04-04 | $35.85 | $37.90 | 163,700 | — | — |
| 2003-04-03 | $35.60 | $37.64 | 126,400 | — | — |
| 2003-04-02 | $35.86 | $37.91 | 197,500 | — | — |
| 2003-04-01 | $35.41 | $37.44 | 190,500 | — | — |
| 2003-03-31 | $34.97 | $36.97 | 141,900 | — | — |
| 2003-03-28 | $35.34 | $37.36 | 228,000 | — | — |
| 2003-03-27 | $35.35 | $37.37 | 144,300 | — | — |
| 2003-03-26 | $35.01 | $37.02 | 221,700 | — | — |
| 2003-03-25 | $35.30 | $37.32 | 199,000 | — | — |
| 2003-03-24 | $35.04 | $37.05 | 272,000 | — | — |
| 2003-03-21 | $35.48 | $37.51 | 198,300 | — | — |
| 2003-03-20 | $34.77 | $36.76 | 170,300 | — | — |
| 2003-03-19 | $34.88 | $36.88 | 161,800 | — | — |
| 2003-03-18 | $34.05 | $36.00 | 275,600 | — | — |
| 2003-03-17 | $34.89 | $36.89 | 259,100 | — | — |
| 2003-03-14 | $33.80 | $35.74 | 189,500 | — | — |
| 2003-03-13 | $33.90 | $35.84 | 290,100 | — | — |
| 2003-03-12 | $34.00 | $35.95 | 208,100 | — | — |
| 2003-03-11 | $34.18 | $36.14 | 210,200 | — | — |
| 2003-03-10 | $33.99 | $35.94 | 152,300 | — | — |
| 2003-03-07 | $34.25 | $36.21 | 198,400 | — | — |
| 2003-03-06 | $34.30 | $36.26 | 210,000 | — | — |
| 2003-03-05 | $34.42 | $36.39 | 349,300 | — | — |
| 2003-03-04 | $35.28 | $37.30 | 336,100 | — | — |
| 2003-03-03 | $35.10 | $37.11 | 300,200 | — | — |
| 2003-02-28 | $34.25 | $36.21 | 282,800 | — | — |
| 2003-02-27 | $34.76 | $36.75 | 303,600 | — | — |
| 2003-02-26 | $34.75 | $36.74 | 332,500 | — | — |
| 2003-02-25 | $35.46 | $37.49 | 448,300 | — | — |
| 2003-02-24 | $34.56 | $36.54 | 421,100 | — | — |
| 2003-02-21 | $34.13 | $36.08 | 708,500 | — | — |
| 2003-02-20 | $33.90 | $35.84 | 767,600 | — | — |
| 2003-02-19 | $35.02 | $37.03 | 2,780,900 | — | — |
| 2003-02-18 | $39.04 | $41.28 | 254,400 | — | — |
| 2003-02-14 | $38.79 | $41.01 | 743,300 | — | — |
| 2003-02-13 | $39.01 | $41.24 | 232,100 | — | — |
| 2003-02-12 | $38.51 | $40.72 | 217,400 | — | — |
| 2003-02-11 | $38.70 | $40.71 | 660,900 | — | — |
| 2003-02-10 | $40.28 | $42.37 | 138,200 | — | — |
| 2003-02-07 | $39.75 | $41.81 | 222,800 | — | — |
| 2003-02-06 | $39.68 | $41.74 | 128,700 | — | — |
| 2003-02-05 | $40.12 | $42.20 | 154,600 | — | — |
| 2003-02-04 | $40.50 | $42.60 | 182,600 | — | — |
| 2003-02-03 | $40.23 | $42.31 | 190,500 | — | — |
| 2003-01-31 | $40.00 | $42.07 | 265,900 | — | — |
| 2003-01-30 | $39.26 | $41.29 | 184,000 | — | — |
| 2003-01-29 | $39.96 | $42.03 | 162,300 | — | — |
| 2003-01-28 | $40.04 | $42.11 | 301,400 | — | — |
| 2003-01-27 | $39.77 | $41.83 | 279,200 | — | — |
| 2003-01-24 | $40.66 | $42.77 | 269,300 | — | — |
| 2003-01-23 | $41.44 | $43.59 | 237,200 | — | — |
| 2003-01-22 | $41.50 | $43.65 | 307,300 | — | — |
| 2003-01-21 | $41.60 | $43.76 | 229,700 | — | — |
| 2003-01-17 | $41.60 | $43.76 | 296,900 | — | — |
| 2003-01-16 | $41.75 | $43.91 | 481,800 | — | — |
| 2003-01-15 | $40.79 | $42.90 | 335,000 | — | — |
| 2003-01-14 | $41.30 | $43.44 | 325,000 | — | — |
| 2003-01-13 | $41.00 | $43.12 | 377,000 | — | — |
| 2003-01-10 | $41.56 | $43.71 | 361,000 | — | — |
| 2003-01-09 | $41.60 | $43.76 | 203,500 | — | — |
| 2003-01-08 | $41.08 | $43.21 | 310,100 | — | — |
| 2003-01-07 | $41.36 | $43.50 | 382,500 | — | — |
| 2003-01-06 | $40.85 | $42.97 | 293,200 | — | — |
| 2003-01-03 | $40.67 | $42.78 | 309,600 | — | — |
| 2003-01-02 | $40.76 | $42.87 | 308,500 | — | — |