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
- 1997-08-15 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 | $43.58 | $63.34 | 318,540 | — | — |
| 2003-12-30 | $43.49 | $63.20 | 101,157 | — | — |
| 2003-12-29 | $43.48 | $63.19 | 139,303 | — | — |
| 2003-12-26 | $43.55 | $62.52 | 50,296 | — | — |
| 2003-12-24 | $43.49 | $62.43 | 38,899 | — | — |
| 2003-12-23 | $43.25 | $62.10 | 97,013 | — | — |
| 2003-12-22 | $43.00 | $61.73 | 156,633 | — | — |
| 2003-12-19 | $42.15 | $60.51 | 225,295 | — | — |
| 2003-12-18 | $42.35 | $60.80 | 167,747 | — | — |
| 2003-12-17 | $42.54 | $61.07 | 90,325 | — | — |
| 2003-12-16 | $42.38 | $60.85 | 105,301 | — | — |
| 2003-12-15 | $41.56 | $59.66 | 167,276 | — | — |
| 2003-12-12 | $41.83 | $60.05 | 135,629 | — | — |
| 2003-12-11 | $41.51 | $59.60 | 169,725 | — | — |
| 2003-12-10 | $40.90 | $58.71 | 181,498 | — | — |
| 2003-12-09 | $40.54 | $58.19 | 121,313 | — | — |
| 2003-12-08 | $40.60 | $58.28 | 175,753 | — | — |
| 2003-12-05 | $39.87 | $57.23 | 117,545 | — | — |
| 2003-12-04 | $40.24 | $57.77 | 130,543 | — | — |
| 2003-12-03 | $40.33 | $57.90 | 124,704 | — | — |
| 2003-12-02 | $40.77 | $58.53 | 219,550 | — | — |
| 2003-12-01 | $40.78 | $58.54 | 275,120 | — | — |
| 2003-11-28 | $39.67 | $56.94 | 79,305 | — | — |
| 2003-11-26 | $40.01 | $57.43 | 162,473 | — | — |
| 2003-11-25 | $40.30 | $57.86 | 78,646 | — | — |
| 2003-11-24 | $40.05 | $57.49 | 118,393 | — | — |
| 2003-11-21 | $39.81 | $57.16 | 124,233 | — | — |
| 2003-11-20 | $39.67 | $56.94 | 170,196 | — | — |
| 2003-11-19 | $39.55 | $56.78 | 145,048 | — | — |
| 2003-11-18 | $39.58 | $56.82 | 113,590 | — | — |
| 2003-11-17 | $39.43 | $56.61 | 145,707 | — | — |
| 2003-11-14 | $39.41 | $56.58 | 105,113 | — | — |
| 2003-11-13 | $39.94 | $57.34 | 93,339 | — | — |
| 2003-11-12 | $39.44 | $56.62 | 104,171 | — | — |
| 2003-11-11 | $38.81 | $55.71 | 94,470 | — | — |
| 2003-11-10 | $39.10 | $56.14 | 106,620 | — | — |
| 2003-11-07 | $39.39 | $56.55 | 152,018 | — | — |
| 2003-11-06 | $39.28 | $56.39 | 118,393 | — | — |
| 2003-11-05 | $39.41 | $56.58 | 106,243 | — | — |
| 2003-11-04 | $39.37 | $56.52 | 135,818 | — | — |
| 2003-11-03 | $39.44 | $56.62 | 141,092 | — | — |
| 2003-10-31 | $38.38 | $55.10 | 130,166 | — | — |
| 2003-10-30 | $38.75 | $55.63 | 173,492 | — | — |
| 2003-10-29 | $39.07 | $56.09 | 208,153 | — | — |
| 2003-10-28 | $38.81 | $55.71 | 170,196 | — | — |
| 2003-10-27 | $38.59 | $55.40 | 201,843 | — | — |
| 2003-10-24 | $38.35 | $55.05 | 182,723 | — | — |
| 2003-10-23 | $38.51 | $55.28 | 272,012 | — | — |
| 2003-10-22 | $39.67 | $56.94 | 314,585 | — | — |
| 2003-10-21 | $40.66 | $58.38 | 149,663 | — | — |
| 2003-10-20 | $41.14 | $59.06 | 166,805 | — | — |
| 2003-10-17 | $40.88 | $58.68 | 400,577 | — | — |
| 2003-10-16 | $40.88 | $58.68 | 244,792 | — | — |
| 2003-10-15 | $40.77 | $58.53 | 204,763 | — | — |
| 2003-10-14 | $40.29 | $57.84 | 54,911 | — | — |
| 2003-10-13 | $40.13 | $57.61 | 68,003 | — | — |
| 2003-10-10 | $40.24 | $57.77 | 87,500 | — | — |
| 2003-10-09 | $40.45 | $58.07 | 87,971 | — | — |
| 2003-10-08 | $40.24 | $57.77 | 105,301 | — | — |
| 2003-10-07 | $40.50 | $58.15 | 246,299 | — | — |
| 2003-10-06 | $40.56 | $58.22 | 135,441 | — | — |
| 2003-10-03 | $39.81 | $57.16 | 135,064 | — | — |
| 2003-10-02 | $39.53 | $56.75 | 140,621 | — | — |
| 2003-10-01 | $39.50 | $56.70 | 180,368 | — | — |
| 2003-09-30 | $38.34 | $55.04 | 162,567 | — | — |
| 2003-09-29 | $38.01 | $54.57 | 164,168 | — | — |
| 2003-09-26 | $37.98 | $54.52 | 165,487 | — | — |
| 2003-09-25 | $38.33 | $54.31 | 175,941 | — | — |
| 2003-09-24 | $38.06 | $53.94 | 53,121 | — | — |
| 2003-09-23 | $38.49 | $54.54 | 142,128 | — | — |
| 2003-09-22 | $38.34 | $54.33 | 93,151 | — | — |
| 2003-09-19 | $38.11 | $54.00 | 133,557 | — | — |
| 2003-09-18 | $38.30 | $54.27 | 71,394 | — | — |
| 2003-09-17 | $37.99 | $53.83 | 84,297 | — | — |
| 2003-09-16 | $38.15 | $54.06 | 178,861 | — | — |
| 2003-09-15 | $38.15 | $54.06 | 93,810 | — | — |
| 2003-09-12 | $38.42 | $54.45 | 149,098 | — | — |
| 2003-09-11 | $38.70 | $54.84 | 108,409 | — | — |
| 2003-09-10 | $38.65 | $54.77 | 114,343 | — | — |
| 2003-09-09 | $39.23 | $55.59 | 189,504 | — | — |
| 2003-09-08 | $39.03 | $55.31 | 134,405 | — | — |
| 2003-09-05 | $38.49 | $54.54 | 143,824 | — | — |
| 2003-09-04 | $38.61 | $54.72 | 190,823 | — | — |
| 2003-09-03 | $38.91 | $55.14 | 118,016 | — | — |
| 2003-09-02 | $38.53 | $54.60 | 123,102 | — | — |
| 2003-08-29 | $37.34 | $52.91 | 91,550 | — | — |
| 2003-08-28 | $37.43 | $53.04 | 304,130 | — | — |
| 2003-08-27 | $37.48 | $53.11 | 122,161 | — | — |
| 2003-08-26 | $36.69 | $52.00 | 129,036 | — | — |
| 2003-08-25 | $36.70 | $52.01 | 93,057 | — | — |
| 2003-08-22 | $36.70 | $52.01 | 208,247 | — | — |
| 2003-08-21 | $37.51 | $53.16 | 71,394 | — | — |
| 2003-08-20 | $37.34 | $52.91 | 149,192 | — | — |
| 2003-08-19 | $37.38 | $52.98 | 119,806 | — | — |
| 2003-08-18 | $37.43 | $53.04 | 150,605 | — | — |
| 2003-08-15 | $37.43 | $53.04 | 57,360 | — | — |
| 2003-08-14 | $37.58 | $53.26 | 292,922 | — | — |
| 2003-08-13 | $36.89 | $52.28 | 168,406 | — | — |
| 2003-08-12 | $36.89 | $52.28 | 101,157 | — | — |
| 2003-08-11 | $37.17 | $52.67 | 142,505 | — | — |
| 2003-08-08 | $36.74 | $52.06 | 81,660 | — | — |
| 2003-08-07 | $36.82 | $52.18 | 69,698 | — | — |
| 2003-08-06 | $36.65 | $51.94 | 162,378 | — | — |
| 2003-08-05 | $36.89 | $52.28 | 105,301 | — | — |
| 2003-08-04 | $37.43 | $53.04 | 126,587 | — | — |
| 2003-08-01 | $37.65 | $53.35 | 100,403 | — | — |
| 2003-07-31 | $38.02 | $53.88 | 131,297 | — | — |
| 2003-07-30 | $38.12 | $54.01 | 200,524 | — | — |
| 2003-07-29 | $38.07 | $53.95 | 208,907 | — | — |
| 2003-07-28 | $38.14 | $54.04 | 76,951 | — | — |
| 2003-07-25 | $38.09 | $53.98 | 56,230 | — | — |
| 2003-07-24 | $37.97 | $53.80 | 243,756 | — | — |
| 2003-07-23 | $38.06 | $53.94 | 94,375 | — | — |
| 2003-07-22 | $38.01 | $53.86 | 154,372 | — | — |
| 2003-07-21 | $38.16 | $54.07 | 192,424 | — | — |
| 2003-07-18 | $38.31 | $54.28 | 119,712 | — | — |
| 2003-07-17 | $38.25 | $54.21 | 162,190 | — | — |
| 2003-07-16 | $38.70 | $54.84 | 87,217 | — | — |
| 2003-07-15 | $38.80 | $54.98 | 74,596 | — | — |
| 2003-07-14 | $38.78 | $54.96 | 111,329 | — | — |
| 2003-07-11 | $38.43 | $54.46 | 179,991 | — | — |
| 2003-07-10 | $38.12 | $54.01 | 183,665 | — | — |
| 2003-07-09 | $39.33 | $55.73 | 230,852 | — | — |
| 2003-07-08 | $39.73 | $56.30 | 167,276 | — | — |
| 2003-07-07 | $39.50 | $55.97 | 155,220 | — | — |
| 2003-07-03 | $38.65 | $54.77 | 53,781 | — | — |
| 2003-07-02 | $38.31 | $54.28 | 217,949 | — | — |
| 2003-07-01 | $37.83 | $53.61 | 201,654 | — | — |
| 2003-06-30 | $37.04 | $52.49 | 205,516 | — | — |
| 2003-06-27 | $37.40 | $53.01 | 76,291 | — | — |
| 2003-06-26 | $37.37 | $52.96 | 400,106 | — | — |
| 2003-06-25 | $37.16 | $51.96 | 392,571 | — | — |
| 2003-06-24 | $36.86 | $51.54 | 201,278 | — | — |
| 2003-06-23 | $36.10 | $50.48 | 131,202 | — | — |
| 2003-06-20 | $36.42 | $50.92 | 131,391 | — | — |
| 2003-06-19 | $36.34 | $50.82 | 149,852 | — | — |
| 2003-06-18 | $36.63 | $51.22 | 158,705 | — | — |
| 2003-06-17 | $37.05 | $51.81 | 110,576 | — | — |
| 2003-06-16 | $37.53 | $52.48 | 110,858 | — | — |
| 2003-06-13 | $37.03 | $51.78 | 105,678 | — | — |
| 2003-06-12 | $37.43 | $52.33 | 215,500 | — | — |
| 2003-06-11 | $38.22 | $53.44 | 127,906 | — | — |
| 2003-06-10 | $38.22 | $53.44 | 166,711 | — | — |
| 2003-06-09 | $37.05 | $51.81 | 146,649 | — | — |
| 2003-06-06 | $37.11 | $51.89 | 272,106 | — | — |
| 2003-06-05 | $37.04 | $51.80 | 95,506 | — | — |
| 2003-06-04 | $37.10 | $51.87 | 208,436 | — | — |
| 2003-06-03 | $36.52 | $51.07 | 212,392 | — | — |
| 2003-06-02 | $36.92 | $51.62 | 132,333 | — | — |
| 2003-05-30 | $36.67 | $51.28 | 124,609 | — | — |
| 2003-05-29 | $35.77 | $50.01 | 205,893 | — | — |
| 2003-05-28 | $36.77 | $51.41 | 124,704 | — | — |
| 2003-05-27 | $37.35 | $52.23 | 128,377 | — | — |
| 2003-05-23 | $37.28 | $52.12 | 118,016 | — | — |
| 2003-05-22 | $36.84 | $51.51 | 93,339 | — | — |
| 2003-05-21 | $36.36 | $50.85 | 148,533 | — | — |
| 2003-05-20 | $36.12 | $50.50 | 117,074 | — | — |
| 2003-05-19 | $35.98 | $50.31 | 80,530 | — | — |
| 2003-05-16 | $36.01 | $50.36 | 74,314 | — | — |
| 2003-05-15 | $35.63 | $49.82 | 187,903 | — | — |
| 2003-05-14 | $35.38 | $49.47 | 148,627 | — | — |
| 2003-05-13 | $36.10 | $50.48 | 90,137 | — | — |
| 2003-05-12 | $36.05 | $50.40 | 61,410 | — | — |
| 2003-05-09 | $35.77 | $50.01 | 93,057 | — | — |
| 2003-05-08 | $35.37 | $49.45 | 104,171 | — | — |
| 2003-05-07 | $35.51 | $49.66 | 144,012 | — | — |
| 2003-05-06 | $35.40 | $49.50 | 150,322 | — | — |
| 2003-05-05 | $34.90 | $48.80 | 73,089 | — | — |
| 2003-05-02 | $34.72 | $48.55 | 128,471 | — | — |
| 2003-05-01 | $34.26 | $47.91 | 168,595 | — | — |
| 2003-04-30 | $34.22 | $47.85 | 140,150 | — | — |
| 2003-04-29 | $34.35 | $48.03 | 169,725 | — | — |
| 2003-04-28 | $34.40 | $48.10 | 144,860 | — | — |
| 2003-04-25 | $34.40 | $48.10 | 70,734 | — | — |
| 2003-04-24 | $34.72 | $48.55 | 280,206 | — | — |
| 2003-04-23 | $34.93 | $48.84 | 283,314 | — | — |
| 2003-04-22 | $34.92 | $48.83 | 243,191 | — | — |
| 2003-04-21 | $35.04 | $48.99 | 105,960 | — | — |
| 2003-04-17 | $34.58 | $48.35 | 37,675 | — | — |
| 2003-04-16 | $34.38 | $48.07 | 99,367 | — | — |
| 2003-04-15 | $34.41 | $48.11 | 114,814 | — | — |
| 2003-04-14 | $34.13 | $47.73 | 133,651 | — | — |
| 2003-04-11 | $33.87 | $47.36 | 148,345 | — | — |
| 2003-04-10 | $33.88 | $47.37 | 164,262 | — | — |
| 2003-04-09 | $33.86 | $47.34 | 216,724 | — | — |
| 2003-04-08 | $33.82 | $47.28 | 153,525 | — | — |
| 2003-04-07 | $33.76 | $47.21 | 98,049 | — | — |
| 2003-04-04 | $33.41 | $46.72 | 69,698 | — | — |
| 2003-04-03 | $33.94 | $47.46 | 110,858 | — | — |
| 2003-04-02 | $33.97 | $47.51 | 113,590 | — | — |
| 2003-04-01 | $33.68 | $47.09 | 195,532 | — | — |
| 2003-03-31 | $32.45 | $45.37 | 231,888 | — | — |
| 2003-03-28 | $33.18 | $46.39 | 105,019 | — | — |
| 2003-03-27 | $33.20 | $46.42 | 513,696 | — | — |
| 2003-03-26 | $33.88 | $46.68 | 707,815 | — | — |
| 2003-03-25 | $33.35 | $45.95 | 254,211 | — | — |
| 2003-03-24 | $33.23 | $45.79 | 278,605 | — | — |
| 2003-03-21 | $33.82 | $46.59 | 174,152 | — | — |
| 2003-03-20 | $33.10 | $45.61 | 190,069 | — | — |
| 2003-03-19 | $32.50 | $44.78 | 82,131 | — | — |
| 2003-03-18 | $32.15 | $44.30 | 349,716 | — | — |
| 2003-03-17 | $31.93 | $43.99 | 223,506 | — | — |
| 2003-03-14 | $31.24 | $43.04 | 245,640 | — | — |
| 2003-03-13 | $31.16 | $42.94 | 192,801 | — | — |
| 2003-03-12 | $31.00 | $42.72 | 423,559 | — | — |
| 2003-03-11 | $30.84 | $42.50 | 94,564 | — | — |
| 2003-03-10 | $30.85 | $42.51 | 176,789 | — | — |
| 2003-03-07 | $31.36 | $43.21 | 174,058 | — | — |
| 2003-03-06 | $31.37 | $43.23 | 99,367 | — | — |
| 2003-03-05 | $31.81 | $43.83 | 275,214 | — | — |
| 2003-03-04 | $31.43 | $43.30 | 731,268 | — | — |
| 2003-03-03 | $31.59 | $43.52 | 223,412 | — | — |
| 2003-02-28 | $31.27 | $43.08 | 333,705 | — | — |
| 2003-02-27 | $31.30 | $43.13 | 832,896 | — | — |
| 2003-02-26 | $31.25 | $43.05 | 75,350 | — | — |
| 2003-02-25 | $31.43 | $43.30 | 301,493 | — | — |
| 2003-02-24 | $31.37 | $43.23 | 102,946 | — | — |
| 2003-02-21 | $31.90 | $43.96 | 173,398 | — | — |
| 2003-02-20 | $31.79 | $43.80 | 143,070 | — | — |
| 2003-02-19 | $31.83 | $43.86 | 52,085 | — | — |
| 2003-02-18 | $32.00 | $44.09 | 204,763 | — | — |
| 2003-02-14 | $31.28 | $43.10 | 297,066 | — | — |
| 2003-02-13 | $31.69 | $43.67 | 398,128 | — | — |
| 2003-02-12 | $31.75 | $43.74 | 211,544 | — | — |
| 2003-02-11 | $31.85 | $43.89 | 190,823 | — | — |
| 2003-02-10 | $32.17 | $44.33 | 627,191 | — | — |
| 2003-02-07 | $31.85 | $43.89 | 190,258 | — | — |
| 2003-02-06 | $32.10 | $44.22 | 120,371 | — | — |
| 2003-02-05 | $32.09 | $44.21 | 71,676 | — | — |
| 2003-02-04 | $32.12 | $44.25 | 107,091 | — | — |
| 2003-02-03 | $31.93 | $43.99 | 85,522 | — | — |
| 2003-01-31 | $32.09 | $44.21 | 165,957 | — | — |
| 2003-01-30 | $31.86 | $43.90 | 249,972 | — | — |
| 2003-01-29 | $31.93 | $43.99 | 537,808 | — | — |
| 2003-01-28 | $32.32 | $44.53 | 68,380 | — | — |
| 2003-01-27 | $32.12 | $44.25 | 112,177 | — | — |
| 2003-01-24 | $32.10 | $44.22 | 176,695 | — | — |
| 2003-01-23 | $32.44 | $44.69 | 138,737 | — | — |
| 2003-01-22 | $32.17 | $44.33 | 58,490 | — | — |
| 2003-01-21 | $31.85 | $43.89 | 117,922 | — | — |
| 2003-01-17 | $31.84 | $43.87 | 75,915 | — | — |
| 2003-01-16 | $31.85 | $43.89 | 93,151 | — | — |
| 2003-01-15 | $32.44 | $44.69 | 137,890 | — | — |
| 2003-01-14 | $32.63 | $44.96 | 174,623 | — | — |
| 2003-01-13 | $32.59 | $44.91 | 103,229 | — | — |
| 2003-01-10 | $32.72 | $45.09 | 105,866 | — | — |
| 2003-01-09 | $33.53 | $46.20 | 197,510 | — | — |
| 2003-01-08 | $33.25 | $45.82 | 114,343 | — | — |
| 2003-01-07 | $33.40 | $46.02 | 223,694 | — | — |
| 2003-01-06 | $33.92 | $46.74 | 97,954 | — | — |
| 2003-01-03 | $33.65 | $46.36 | 199,771 | — | — |
| 2003-01-02 | $33.71 | $46.45 | 109,728 | — | — |