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
- 1997-10-31 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 | $88.20 | $88.20 | 1,153 | — | — |
| 2003-12-30 | $84.75 | $84.75 | 1,753 | — | — |
| 2003-12-29 | $84.90 | $84.90 | 367 | — | — |
| 2003-12-26 | $82.95 | $82.95 | 947 | — | — |
| 2003-12-24 | $83.25 | $83.25 | 3,160 | — | — |
| 2003-12-23 | $78.15 | $78.15 | 1,707 | — | — |
| 2003-12-22 | $81.60 | $81.60 | 1,080 | — | — |
| 2003-12-19 | $83.40 | $83.40 | 880 | — | — |
| 2003-12-18 | $85.20 | $85.20 | 393 | — | — |
| 2003-12-17 | $85.80 | $85.80 | 2,327 | — | — |
| 2003-12-16 | $87.60 | $87.60 | 2,673 | — | — |
| 2003-12-15 | $89.25 | $89.25 | 2,893 | — | — |
| 2003-12-12 | $86.55 | $86.55 | 1,887 | — | — |
| 2003-12-11 | $89.10 | $89.10 | 887 | — | — |
| 2003-12-10 | $90.00 | $90.00 | 1,213 | — | — |
| 2003-12-09 | $90.60 | $90.60 | 2,293 | — | — |
| 2003-12-08 | $88.35 | $88.35 | 2,460 | — | — |
| 2003-12-05 | $90.90 | $90.90 | 920 | — | — |
| 2003-12-04 | $93.45 | $93.45 | 1,287 | — | — |
| 2003-12-03 | $94.50 | $94.50 | 3,547 | — | — |
| 2003-12-02 | $93.15 | $93.15 | 880 | — | — |
| 2003-12-01 | $93.60 | $93.60 | 5,460 | — | — |
| 2003-11-28 | $91.50 | $91.50 | 2,387 | — | — |
| 2003-11-26 | $87.45 | $87.45 | 2,460 | — | — |
| 2003-11-25 | $86.10 | $86.10 | 2,973 | — | — |
| 2003-11-24 | $88.05 | $88.05 | 4,133 | — | — |
| 2003-11-21 | $87.15 | $87.15 | 7,493 | — | — |
| 2003-11-20 | $85.95 | $85.95 | 8,760 | — | — |
| 2003-11-19 | $78.75 | $78.75 | 4,160 | — | — |
| 2003-11-18 | $76.65 | $76.65 | 2,547 | — | — |
| 2003-11-17 | $78.90 | $78.90 | 3,647 | — | — |
| 2003-11-14 | $80.85 | $80.85 | 8,300 | — | — |
| 2003-11-13 | $77.25 | $77.25 | 14,787 | — | — |
| 2003-11-12 | $66.60 | $66.60 | 3,167 | — | — |
| 2003-11-11 | $60.30 | $60.30 | 1,393 | — | — |
| 2003-11-10 | $60.15 | $60.15 | 2,760 | — | — |
| 2003-11-07 | $61.50 | $61.50 | 4,840 | — | — |
| 2003-11-06 | $62.70 | $62.70 | 3,820 | — | — |
| 2003-11-05 | $66.00 | $66.00 | 3,140 | — | — |
| 2003-11-04 | $66.60 | $66.60 | 5,967 | — | — |
| 2003-11-03 | $67.95 | $67.95 | 1,400 | — | — |
| 2003-10-31 | $67.20 | $67.20 | 80 | — | — |
| 2003-10-30 | $67.05 | $67.05 | 1,160 | — | — |
| 2003-10-29 | $68.70 | $68.70 | 180 | — | — |
| 2003-10-28 | $68.25 | $68.25 | 720 | — | — |
| 2003-10-27 | $68.25 | $68.25 | 380 | — | — |
| 2003-10-24 | $68.70 | $68.70 | 2,100 | — | — |
| 2003-10-23 | $69.60 | $69.60 | 420 | — | — |
| 2003-10-22 | $70.20 | $70.20 | 413 | — | — |
| 2003-10-21 | $72.60 | $72.60 | 2,387 | — | — |
| 2003-10-20 | $74.40 | $74.40 | 6,840 | — | — |
| 2003-10-17 | $75.60 | $75.60 | 5,740 | — | — |
| 2003-10-16 | $72.15 | $72.15 | 327 | — | — |
| 2003-10-15 | $72.00 | $72.00 | 567 | — | — |
| 2003-10-14 | $72.75 | $72.75 | 1,827 | — | — |
| 2003-10-13 | $71.70 | $71.70 | 3,340 | — | — |
| 2003-10-10 | $70.35 | $70.35 | 5,960 | — | — |
| 2003-10-09 | $69.90 | $69.90 | 460 | — | — |
| 2003-10-08 | $69.00 | $69.00 | 440 | — | — |
| 2003-10-07 | $70.95 | $70.95 | 647 | — | — |
| 2003-10-06 | $71.25 | $71.25 | 1,307 | — | — |
| 2003-10-03 | $70.80 | $70.80 | 3,127 | — | — |
| 2003-10-02 | $70.50 | $70.50 | 6,840 | — | — |
| 2003-10-01 | $69.00 | $69.00 | 7,007 | — | — |
| 2003-09-30 | $65.10 | $65.10 | 6,013 | — | — |
| 2003-09-29 | $63.75 | $63.75 | 1,607 | — | — |
| 2003-09-26 | $64.50 | $64.50 | 813 | — | — |
| 2003-09-25 | $66.00 | $66.00 | 627 | — | — |
| 2003-09-24 | $67.50 | $67.50 | 1,493 | — | — |
| 2003-09-23 | $69.00 | $69.00 | 1,127 | — | — |
| 2003-09-22 | $70.50 | $70.50 | 4,520 | — | — |
| 2003-09-19 | $69.60 | $69.60 | 687 | — | — |
| 2003-09-18 | $70.95 | $70.95 | 933 | — | — |
| 2003-09-17 | $73.95 | $73.95 | 14,087 | — | — |
| 2003-09-16 | $73.50 | $73.50 | 4,227 | — | — |
| 2003-09-15 | $69.75 | $69.75 | 307 | — | — |
| 2003-09-12 | $71.25 | $71.25 | 4,113 | — | — |
| 2003-09-11 | $70.95 | $70.95 | 2,087 | — | — |
| 2003-09-10 | $69.00 | $69.00 | 2,140 | — | — |
| 2003-09-09 | $69.00 | $69.00 | 1,940 | — | — |
| 2003-09-08 | $70.50 | $70.50 | 1,240 | — | — |
| 2003-09-05 | $71.70 | $71.70 | 4,660 | — | — |
| 2003-09-04 | $66.00 | $66.00 | 1,387 | — | — |
| 2003-09-03 | $63.00 | $63.00 | 2,953 | — | — |
| 2003-09-02 | $65.55 | $65.55 | 2,193 | — | — |
| 2003-08-29 | $67.20 | $67.20 | 12,993 | — | — |
| 2003-08-28 | $64.05 | $64.05 | 6,633 | — | — |
| 2003-08-27 | $57.00 | $57.00 | 4,360 | — | — |
| 2003-08-26 | $56.25 | $56.25 | 1,227 | — | — |
| 2003-08-25 | $54.60 | $54.60 | 447 | — | — |
| 2003-08-22 | $54.30 | $54.30 | 680 | — | — |
| 2003-08-21 | $53.25 | $53.25 | 67 | — | — |
| 2003-08-20 | $53.70 | $53.70 | 113 | — | — |
| 2003-08-19 | $53.10 | $53.10 | 160 | — | — |
| 2003-08-18 | $53.40 | $53.40 | 220 | — | — |
| 2003-08-15 | $54.45 | $54.45 | 227 | — | — |
| 2003-08-14 | $54.75 | $54.75 | 340 | — | — |
| 2003-08-13 | $55.50 | $55.50 | 467 | — | — |
| 2003-08-12 | $55.35 | $55.35 | 280 | — | — |
| 2003-08-11 | $54.00 | $54.00 | 827 | — | — |
| 2003-08-08 | $52.50 | $52.50 | 487 | — | — |
| 2003-08-07 | $53.70 | $53.70 | 1,053 | — | — |
| 2003-08-06 | $54.00 | $54.00 | 553 | — | — |
| 2003-08-05 | $54.75 | $54.75 | 1,120 | — | — |
| 2003-08-04 | $53.25 | $53.25 | 1,020 | — | — |
| 2003-08-01 | $52.95 | $52.95 | 667 | — | — |
| 2003-07-31 | $55.05 | $55.05 | 1,400 | — | — |
| 2003-07-30 | $53.70 | $53.70 | 3,727 | — | — |
| 2003-07-29 | $48.75 | $48.75 | 1,847 | — | — |
| 2003-07-28 | $47.10 | $47.10 | 460 | — | — |
| 2003-07-25 | $46.20 | $46.20 | 40 | — | — |
| 2003-07-24 | $45.90 | $45.90 | 193 | — | — |
| 2003-07-23 | $46.20 | $46.20 | 87 | — | — |
| 2003-07-22 | $46.50 | $46.50 | 100 | — | — |
| 2003-07-21 | $45.90 | $45.90 | 140 | — | — |
| 2003-07-18 | $45.75 | $45.75 | 133 | — | — |
| 2003-07-17 | $45.75 | $45.75 | 373 | — | — |
| 2003-07-16 | $46.20 | $46.20 | 100 | — | — |
| 2003-07-15 | $46.50 | $46.50 | 347 | — | — |
| 2003-07-14 | $46.65 | $46.65 | 280 | — | — |
| 2003-07-11 | $47.10 | $47.10 | 607 | — | — |
| 2003-07-10 | $46.35 | $46.35 | 253 | — | — |
| 2003-07-09 | $46.50 | $46.50 | 213 | — | — |
| 2003-07-08 | $46.65 | $46.65 | 47 | — | — |
| 2003-07-07 | $46.35 | $46.35 | 167 | — | — |
| 2003-07-03 | $45.90 | $45.90 | 267 | — | — |
| 2003-07-02 | $45.75 | $45.75 | 1,213 | — | — |
| 2003-07-01 | $46.80 | $46.80 | 73 | — | — |
| 2003-06-30 | $46.95 | $46.95 | 273 | — | — |
| 2003-06-27 | $45.75 | $45.75 | 840 | — | — |
| 2003-06-26 | $48.15 | $48.15 | 167 | — | — |
| 2003-06-25 | $48.45 | $48.45 | 673 | — | — |
| 2003-06-24 | $48.00 | $48.00 | 267 | — | — |
| 2003-06-23 | $48.75 | $48.75 | 480 | — | — |
| 2003-06-20 | $49.20 | $49.20 | 967 | — | — |
| 2003-06-19 | $47.25 | $47.25 | 87 | — | — |
| 2003-06-18 | $47.25 | $47.25 | 1,447 | — | — |
| 2003-06-17 | $47.25 | $47.25 | 2,087 | — | — |
| 2003-06-16 | $47.25 | $47.25 | 567 | — | — |
| 2003-06-13 | $48.00 | $48.00 | 1,267 | — | — |
| 2003-06-12 | $47.25 | $47.25 | 320 | — | — |
| 2003-06-11 | $47.25 | $47.25 | 1,280 | — | — |
| 2003-06-10 | $47.25 | $47.25 | 1,353 | — | — |
| 2003-06-09 | $48.00 | $48.00 | 1,007 | — | — |
| 2003-06-06 | $48.60 | $48.60 | 220 | — | — |
| 2003-06-05 | $48.30 | $48.30 | 533 | — | — |
| 2003-06-04 | $47.25 | $47.25 | 1,853 | — | — |
| 2003-06-03 | $45.15 | $45.15 | 1,800 | — | — |
| 2003-06-02 | $45.45 | $45.45 | 1,620 | — | — |
| 2003-05-30 | $44.25 | $44.25 | 200 | — | — |
| 2003-05-29 | $45.00 | $45.00 | 1,107 | — | — |
| 2003-05-28 | $45.00 | $45.00 | 473 | — | — |
| 2003-05-27 | $45.75 | $45.75 | 433 | — | — |
| 2003-05-23 | $45.30 | $45.30 | 280 | — | — |
| 2003-05-22 | $45.30 | $45.30 | 67 | — | — |
| 2003-05-21 | $45.30 | $45.30 | 360 | — | — |
| 2003-05-20 | $46.20 | $46.20 | 47 | — | — |
| 2003-05-19 | $46.50 | $46.50 | 240 | — | — |
| 2003-05-16 | $46.35 | $46.35 | 467 | — | — |
| 2003-05-15 | $45.15 | $45.15 | 100 | — | — |
| 2003-05-14 | $45.45 | $45.45 | 833 | — | — |
| 2003-05-13 | $44.40 | $44.40 | 340 | — | — |
| 2003-05-12 | $44.85 | $44.85 | 300 | — | — |
| 2003-05-09 | $44.25 | $44.25 | 247 | — | — |
| 2003-05-08 | $44.25 | $44.25 | 2,300 | — | — |
| 2003-05-07 | $46.35 | $46.35 | 120 | — | — |
| 2003-05-06 | $45.90 | $45.90 | 1,080 | — | — |
| 2003-05-05 | $45.75 | $45.75 | 1,027 | — | — |
| 2003-05-02 | $44.85 | $44.85 | 1,447 | — | — |
| 2003-05-01 | $43.65 | $43.65 | 1,847 | — | — |
| 2003-04-30 | $47.25 | $47.25 | 913 | — | — |
| 2003-04-29 | $50.55 | $50.55 | 1,540 | — | — |
| 2003-04-28 | $48.60 | $48.60 | 1,393 | — | — |
| 2003-04-25 | $47.10 | $47.10 | 1,147 | — | — |
| 2003-04-24 | $47.25 | $47.25 | 1,133 | — | — |
| 2003-04-23 | $46.05 | $46.05 | 933 | — | — |
| 2003-04-22 | $45.75 | $45.75 | 280 | — | — |
| 2003-04-21 | $45.45 | $45.45 | 147 | — | — |
| 2003-04-17 | $46.05 | $46.05 | 347 | — | — |
| 2003-04-16 | $46.50 | $46.50 | 173 | — | — |
| 2003-04-15 | $46.50 | $46.50 | 153 | — | — |
| 2003-04-14 | $46.35 | $46.35 | 400 | — | — |
| 2003-04-11 | $46.05 | $46.05 | 93 | — | — |
| 2003-04-10 | $45.75 | $45.75 | 200 | — | — |
| 2003-04-09 | $47.25 | $47.25 | 287 | — | — |
| 2003-04-08 | $48.00 | $48.00 | 347 | — | — |
| 2003-04-07 | $49.50 | $49.50 | 40 | — | — |
| 2003-04-04 | $49.20 | $49.20 | 307 | — | — |
| 2003-04-03 | $49.50 | $49.50 | 460 | — | — |
| 2003-04-02 | $47.70 | $47.70 | 167 | — | — |
| 2003-04-01 | $46.65 | $46.65 | 1,287 | — | — |
| 2003-03-31 | $44.25 | $44.25 | 1,713 | — | — |
| 2003-03-28 | $43.35 | $43.35 | 153 | — | — |
| 2003-03-27 | $43.05 | $43.05 | 47 | — | — |
| 2003-03-26 | $43.05 | $43.05 | 287 | — | — |
| 2003-03-25 | $42.15 | $42.15 | 33 | — | — |
| 2003-03-24 | $42.15 | $42.15 | 33 | — | — |
| 2003-03-21 | $42.00 | $42.00 | 1,607 | — | — |
| 2003-03-20 | $42.75 | $42.75 | 213 | — | — |
| 2003-03-19 | $42.75 | $42.75 | 387 | — | — |
| 2003-03-18 | $42.30 | $42.30 | 67 | — | — |
| 2003-03-17 | $42.60 | $42.60 | 300 | — | — |
| 2003-03-14 | $42.00 | $42.00 | 480 | — | — |
| 2003-03-13 | $42.00 | $42.00 | 80 | — | — |
| 2003-03-12 | $42.00 | $42.00 | 253 | — | — |
| 2003-03-11 | $42.45 | $42.45 | 140 | — | — |
| 2003-03-10 | $42.00 | $42.00 | 7 | — | — |
| 2003-03-07 | $42.00 | $42.00 | 100 | — | — |
| 2003-03-06 | $41.55 | $41.55 | 880 | — | — |
| 2003-03-05 | $41.85 | $41.85 | 140 | — | — |
| 2003-03-04 | $42.75 | $42.75 | 67 | — | — |
| 2003-03-03 | $43.05 | $43.05 | 100 | — | — |
| 2003-02-28 | $42.75 | $42.75 | 280 | — | — |
| 2003-02-27 | $43.05 | $43.05 | 347 | — | — |
| 2003-02-26 | $42.75 | $42.75 | 1,507 | — | — |
| 2003-02-25 | $40.50 | $40.50 | 87 | — | — |
| 2003-02-24 | $40.80 | $40.80 | 0 | — | — |
| 2003-02-21 | $40.80 | $40.80 | 40 | — | — |
| 2003-02-20 | $40.95 | $40.95 | 67 | — | — |
| 2003-02-19 | $40.35 | $40.35 | 927 | — | — |
| 2003-02-18 | $40.50 | $40.50 | 187 | — | — |
| 2003-02-14 | $40.20 | $40.20 | 220 | — | — |
| 2003-02-13 | $40.35 | $40.35 | 360 | — | — |
| 2003-02-12 | $40.50 | $40.50 | 920 | — | — |
| 2003-02-11 | $41.25 | $41.25 | 3,093 | — | — |
| 2003-02-10 | $41.55 | $41.55 | 153 | — | — |
| 2003-02-07 | $42.90 | $42.90 | 507 | — | — |
| 2003-02-06 | $42.75 | $42.75 | 640 | — | — |
| 2003-02-05 | $41.85 | $41.85 | 273 | — | — |
| 2003-02-04 | $40.95 | $40.95 | 147 | — | — |
| 2003-02-03 | $41.55 | $41.55 | 47 | — | — |
| 2003-01-31 | $40.65 | $40.65 | 67 | — | — |
| 2003-01-30 | $40.50 | $40.50 | 1,247 | — | — |
| 2003-01-29 | $41.25 | $41.25 | 93 | — | — |
| 2003-01-28 | $41.25 | $41.25 | 433 | — | — |
| 2003-01-27 | $40.50 | $40.50 | 407 | — | — |
| 2003-01-24 | $41.25 | $41.25 | 293 | — | — |
| 2003-01-23 | $41.25 | $41.25 | 67 | — | — |
| 2003-01-22 | $40.50 | $40.50 | 67 | — | — |
| 2003-01-21 | $41.10 | $41.10 | 220 | — | — |
| 2003-01-17 | $41.10 | $41.10 | 253 | — | — |
| 2003-01-16 | $40.95 | $40.95 | 467 | — | — |
| 2003-01-15 | $40.50 | $40.50 | 340 | — | — |
| 2003-01-14 | $40.80 | $40.80 | 87 | — | — |
| 2003-01-13 | $41.25 | $41.25 | 193 | — | — |
| 2003-01-10 | $40.50 | $40.50 | 547 | — | — |
| 2003-01-09 | $40.50 | $40.50 | 40 | — | — |
| 2003-01-08 | $40.80 | $40.80 | 367 | — | — |
| 2003-01-07 | $40.80 | $40.80 | 1,113 | — | — |
| 2003-01-06 | $39.75 | $39.75 | 493 | — | — |
| 2003-01-03 | $38.40 | $38.40 | 220 | — | — |
| 2003-01-02 | $38.40 | $38.40 | 127 | — | — |