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
- 1995-02-23 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 | $60.91 | $60.91 | 3,600 | — | — |
| 2003-12-30 | $62.25 | $62.25 | 5,200 | — | — |
| 2003-12-29 | $61.49 | $61.49 | 4,900 | — | — |
| 2003-12-26 | $58.22 | $58.22 | 700 | — | — |
| 2003-12-24 | $58.59 | $58.59 | 300 | — | — |
| 2003-12-23 | $58.77 | $58.77 | 6,400 | — | — |
| 2003-12-22 | $58.10 | $58.10 | 3,800 | — | — |
| 2003-12-19 | $58.02 | $58.02 | 2,500 | — | — |
| 2003-12-18 | $60.79 | $60.79 | 500 | — | — |
| 2003-12-17 | $59.18 | $59.18 | 1,100 | — | — |
| 2003-12-16 | $59.11 | $59.11 | 5,900 | — | — |
| 2003-12-15 | $59.20 | $59.20 | 7,800 | — | — |
| 2003-12-12 | $59.61 | $59.61 | 4,100 | — | — |
| 2003-12-11 | $60.95 | $60.95 | 2,900 | — | — |
| 2003-12-10 | $60.57 | $60.57 | 6,300 | — | — |
| 2003-12-09 | $59.38 | $59.38 | 11,100 | — | — |
| 2003-12-08 | $59.45 | $59.45 | 10,300 | — | — |
| 2003-12-05 | $59.46 | $59.46 | 16,800 | — | — |
| 2003-12-04 | $59.92 | $59.92 | 4,000 | — | — |
| 2003-12-03 | $60.07 | $60.07 | 6,600 | — | — |
| 2003-12-02 | $61.00 | $61.00 | 3,400 | — | — |
| 2003-12-01 | $61.00 | $61.00 | 6,200 | — | — |
| 2003-11-28 | $59.50 | $59.50 | 500 | — | — |
| 2003-11-26 | $60.00 | $60.00 | 2,200 | — | — |
| 2003-11-25 | $60.90 | $60.90 | 13,900 | — | — |
| 2003-11-24 | $58.80 | $58.80 | 7,400 | — | — |
| 2003-11-21 | $55.95 | $55.95 | 5,700 | — | — |
| 2003-11-20 | $55.40 | $55.40 | 7,300 | — | — |
| 2003-11-19 | $55.72 | $55.72 | 2,500 | — | — |
| 2003-11-18 | $55.10 | $55.10 | 3,600 | — | — |
| 2003-11-17 | $54.75 | $54.75 | 3,800 | — | — |
| 2003-11-14 | $55.50 | $55.50 | 3,200 | — | — |
| 2003-11-13 | $55.85 | $55.85 | 5,000 | — | — |
| 2003-11-12 | $55.19 | $55.19 | 4,800 | — | — |
| 2003-11-11 | $54.21 | $54.21 | 1,600 | — | — |
| 2003-11-10 | $54.02 | $54.02 | 2,100 | — | — |
| 2003-11-07 | $54.96 | $54.96 | 2,900 | — | — |
| 2003-11-06 | $55.35 | $55.35 | 1,500 | — | — |
| 2003-11-05 | $55.10 | $55.10 | 700 | — | — |
| 2003-11-04 | $53.75 | $53.75 | 24,700 | — | — |
| 2003-11-03 | $55.00 | $55.00 | 5,500 | — | — |
| 2003-10-31 | $53.00 | $53.00 | 3,000 | — | — |
| 2003-10-30 | $54.32 | $54.32 | 7,700 | — | — |
| 2003-10-29 | $54.79 | $54.79 | 3,800 | — | — |
| 2003-10-28 | $53.33 | $53.33 | 4,800 | — | — |
| 2003-10-27 | $52.52 | $52.52 | 2,300 | — | — |
| 2003-10-24 | $52.50 | $52.50 | 4,400 | — | — |
| 2003-10-23 | $53.04 | $53.04 | 2,500 | — | — |
| 2003-10-22 | $52.75 | $52.75 | 35,500 | — | — |
| 2003-10-21 | $53.08 | $53.08 | 7,000 | — | — |
| 2003-10-20 | $53.86 | $53.86 | 2,900 | — | — |
| 2003-10-17 | $53.58 | $53.58 | 4,800 | — | — |
| 2003-10-16 | $53.76 | $53.76 | 2,000 | — | — |
| 2003-10-15 | $53.95 | $53.95 | 1,600 | — | — |
| 2003-10-14 | $54.00 | $54.00 | 2,200 | — | — |
| 2003-10-13 | $53.68 | $53.68 | 1,100 | — | — |
| 2003-10-10 | $51.75 | $51.75 | 9,600 | — | — |
| 2003-10-09 | $53.10 | $53.10 | 2,300 | — | — |
| 2003-10-08 | $52.81 | $52.81 | 6,300 | — | — |
| 2003-10-07 | $53.80 | $53.80 | 1,200 | — | — |
| 2003-10-06 | $52.80 | $52.80 | 8,800 | — | — |
| 2003-10-03 | $51.92 | $51.92 | 10,500 | — | — |
| 2003-10-02 | $50.10 | $50.10 | 6,400 | — | — |
| 2003-10-01 | $49.37 | $49.37 | 5,000 | — | — |
| 2003-09-30 | $47.50 | $47.50 | 6,200 | — | — |
| 2003-09-29 | $47.10 | $47.10 | 5,100 | — | — |
| 2003-09-26 | $48.09 | $48.09 | 9,100 | — | — |
| 2003-09-25 | $51.01 | $51.01 | 6,300 | — | — |
| 2003-09-24 | $52.55 | $52.55 | 4,300 | — | — |
| 2003-09-23 | $53.19 | $53.19 | 6,100 | — | — |
| 2003-09-22 | $53.62 | $53.62 | 3,500 | — | — |
| 2003-09-19 | $53.91 | $53.91 | 6,700 | — | — |
| 2003-09-18 | $53.85 | $53.85 | 11,400 | — | — |
| 2003-09-17 | $53.26 | $53.26 | 3,200 | — | — |
| 2003-09-16 | $53.80 | $53.80 | 2,400 | — | — |
| 2003-09-15 | $53.68 | $53.68 | 6,100 | — | — |
| 2003-09-12 | $53.00 | $53.00 | 3,100 | — | — |
| 2003-09-11 | $53.75 | $53.75 | 2,500 | — | — |
| 2003-09-10 | $53.95 | $53.95 | 5,500 | — | — |
| 2003-09-09 | $54.41 | $54.41 | 800 | — | — |
| 2003-09-08 | $54.98 | $54.98 | 5,000 | — | — |
| 2003-09-05 | $53.22 | $53.22 | 1,400 | — | — |
| 2003-09-04 | $52.50 | $52.50 | 800 | — | — |
| 2003-09-03 | $52.11 | $52.11 | 3,200 | — | — |
| 2003-09-02 | $52.45 | $52.45 | 4,100 | — | — |
| 2003-08-29 | $51.90 | $51.90 | 2,700 | — | — |
| 2003-08-28 | $51.28 | $51.28 | 4,300 | — | — |
| 2003-08-27 | $52.00 | $52.00 | 12,300 | — | — |
| 2003-08-26 | $52.55 | $52.55 | 2,400 | — | — |
| 2003-08-25 | $53.18 | $53.18 | 1,100 | — | — |
| 2003-08-22 | $53.00 | $53.00 | 2,500 | — | — |
| 2003-08-21 | $54.00 | $54.00 | 4,200 | — | — |
| 2003-08-20 | $52.41 | $52.41 | 3,100 | — | — |
| 2003-08-19 | $52.50 | $52.50 | 3,300 | — | — |
| 2003-08-18 | $50.91 | $50.91 | 5,100 | — | — |
| 2003-08-15 | $51.74 | $51.74 | 8,900 | — | — |
| 2003-08-14 | $51.60 | $51.60 | 10,900 | — | — |
| 2003-08-13 | $51.79 | $51.79 | 800 | — | — |
| 2003-08-12 | $51.90 | $51.90 | 1,700 | — | — |
| 2003-08-11 | $50.97 | $50.97 | 12,300 | — | — |
| 2003-08-08 | $50.10 | $50.10 | 5,000 | — | — |
| 2003-08-07 | $49.34 | $49.34 | 9,400 | — | — |
| 2003-08-06 | $50.51 | $50.51 | 5,500 | — | — |
| 2003-08-05 | $51.50 | $51.50 | 5,600 | — | — |
| 2003-08-04 | $52.47 | $52.47 | 4,300 | — | — |
| 2003-08-01 | $53.00 | $53.00 | 3,200 | — | — |
| 2003-07-31 | $53.51 | $53.51 | 3,300 | — | — |
| 2003-07-30 | $53.41 | $53.41 | 4,100 | — | — |
| 2003-07-29 | $53.90 | $53.90 | 4,300 | — | — |
| 2003-07-28 | $53.19 | $53.19 | 2,900 | — | — |
| 2003-07-25 | $53.54 | $53.54 | 1,700 | — | — |
| 2003-07-24 | $53.25 | $53.25 | 4,000 | — | — |
| 2003-07-23 | $52.89 | $52.89 | 7,000 | — | — |
| 2003-07-22 | $56.19 | $56.19 | 1,500 | — | — |
| 2003-07-21 | $54.00 | $54.00 | 3,200 | — | — |
| 2003-07-18 | $54.39 | $54.39 | 1,300 | — | — |
| 2003-07-17 | $53.70 | $53.70 | 4,700 | — | — |
| 2003-07-16 | $54.79 | $54.79 | 9,900 | — | — |
| 2003-07-15 | $54.35 | $54.35 | 1,900 | — | — |
| 2003-07-14 | $53.60 | $53.60 | 3,400 | — | — |
| 2003-07-11 | $53.26 | $53.26 | 16,200 | — | — |
| 2003-07-10 | $52.84 | $52.84 | 3,100 | — | — |
| 2003-07-09 | $53.90 | $53.90 | 20,300 | — | — |
| 2003-07-08 | $54.11 | $54.11 | 9,100 | — | — |
| 2003-07-07 | $52.40 | $52.40 | 4,700 | — | — |
| 2003-07-03 | $53.15 | $53.15 | 6,200 | — | — |
| 2003-07-02 | $53.08 | $53.08 | 9,500 | — | — |
| 2003-07-01 | $54.21 | $54.21 | 4,800 | — | — |
| 2003-06-30 | $53.20 | $53.20 | 9,900 | — | — |
| 2003-06-27 | $52.87 | $52.87 | 4,500 | — | — |
| 2003-06-26 | $52.62 | $52.62 | 2,500 | — | — |
| 2003-06-25 | $51.72 | $51.72 | 3,300 | — | — |
| 2003-06-24 | $51.17 | $51.17 | 5,100 | — | — |
| 2003-06-23 | $50.35 | $50.35 | 5,600 | — | — |
| 2003-06-20 | $52.24 | $52.24 | 1,100 | — | — |
| 2003-06-19 | $50.98 | $50.98 | 2,000 | — | — |
| 2003-06-18 | $51.52 | $51.52 | 1,400 | — | — |
| 2003-06-17 | $51.08 | $51.08 | 5,300 | — | — |
| 2003-06-16 | $51.92 | $51.92 | 9,200 | — | — |
| 2003-06-13 | $51.98 | $51.98 | 2,300 | — | — |
| 2003-06-12 | $51.25 | $51.25 | 3,000 | — | — |
| 2003-06-11 | $52.46 | $52.46 | 3,500 | — | — |
| 2003-06-10 | $52.75 | $52.75 | 2,500 | — | — |
| 2003-06-09 | $52.75 | $52.75 | 3,700 | — | — |
| 2003-06-06 | $53.29 | $53.29 | 2,600 | — | — |
| 2003-06-05 | $54.18 | $54.18 | 5,000 | — | — |
| 2003-06-04 | $52.92 | $52.92 | 2,900 | — | — |
| 2003-06-03 | $51.71 | $51.71 | 11,600 | — | — |
| 2003-06-02 | $51.15 | $51.15 | 12,000 | — | — |
| 2003-05-30 | $53.32 | $53.32 | 21,500 | — | — |
| 2003-05-29 | $53.68 | $53.68 | 5,800 | — | — |
| 2003-05-28 | $54.50 | $54.50 | 900 | — | — |
| 2003-05-27 | $54.66 | $54.66 | 2,600 | — | — |
| 2003-05-23 | $52.89 | $52.89 | 3,800 | — | — |
| 2003-05-22 | $52.36 | $52.36 | 2,400 | — | — |
| 2003-05-21 | $53.33 | $53.33 | 3,600 | — | — |
| 2003-05-20 | $53.07 | $53.07 | 23,100 | — | — |
| 2003-05-19 | $53.15 | $53.15 | 10,200 | — | — |
| 2003-05-16 | $54.00 | $54.00 | 3,600 | — | — |
| 2003-05-15 | $54.36 | $54.36 | 5,400 | — | — |
| 2003-05-14 | $52.35 | $52.35 | 500 | — | — |
| 2003-05-13 | $52.64 | $52.64 | 6,400 | — | — |
| 2003-05-12 | $52.40 | $52.40 | 7,500 | — | — |
| 2003-05-09 | $52.40 | $52.40 | 1,200 | — | — |
| 2003-05-08 | $52.03 | $52.03 | 14,200 | — | — |
| 2003-05-07 | $52.80 | $52.80 | 90,000 | — | — |
| 2003-05-06 | $53.68 | $53.68 | 4,800 | — | — |
| 2003-05-05 | $52.00 | $52.00 | 5,300 | — | — |
| 2003-05-02 | $51.98 | $51.98 | 2,200 | — | — |
| 2003-05-01 | $51.15 | $51.15 | 3,300 | — | — |
| 2003-04-30 | $49.81 | $49.81 | 10,100 | — | — |
| 2003-04-29 | $49.00 | $49.00 | 16,300 | — | — |
| 2003-04-28 | $49.46 | $49.46 | 6,000 | — | — |
| 2003-04-25 | $48.23 | $48.23 | 4,600 | — | — |
| 2003-04-24 | $47.05 | $47.05 | 1,600 | — | — |
| 2003-04-23 | $48.71 | $48.71 | 1,700 | — | — |
| 2003-04-22 | $48.05 | $48.05 | 2,700 | — | — |
| 2003-04-21 | $47.00 | $47.00 | 2,100 | — | — |
| 2003-04-17 | $46.73 | $46.73 | 13,000 | — | — |
| 2003-04-16 | $45.04 | $45.04 | 1,700 | — | — |
| 2003-04-15 | $45.00 | $45.00 | 32,500 | — | — |
| 2003-04-14 | $45.00 | $45.00 | 300 | — | — |
| 2003-04-11 | $44.02 | $44.02 | 600 | — | — |
| 2003-04-10 | $44.69 | $44.69 | 1,500 | — | — |
| 2003-04-09 | $43.90 | $43.90 | 900 | — | — |
| 2003-04-08 | $44.67 | $44.67 | 6,400 | — | — |
| 2003-04-07 | $44.40 | $44.40 | 6,700 | — | — |
| 2003-04-04 | $43.90 | $43.90 | 21,200 | — | — |
| 2003-04-03 | $44.02 | $44.02 | 17,500 | — | — |
| 2003-04-02 | $44.01 | $44.01 | 5,500 | — | — |
| 2003-04-01 | $44.10 | $44.10 | 3,700 | — | — |
| 2003-03-31 | $44.00 | $44.00 | 15,300 | — | — |
| 2003-03-28 | $44.17 | $44.17 | 0 | — | — |
| 2003-03-27 | $44.17 | $44.17 | 800 | — | — |
| 2003-03-26 | $44.00 | $44.00 | 1,800 | — | — |
| 2003-03-25 | $44.29 | $44.29 | 3,200 | — | — |
| 2003-03-24 | $43.96 | $43.96 | 11,000 | — | — |
| 2003-03-21 | $44.05 | $44.05 | 12,300 | — | — |
| 2003-03-20 | $45.83 | $45.83 | 2,400 | — | — |
| 2003-03-19 | $46.00 | $46.00 | 4,900 | — | — |
| 2003-03-18 | $47.00 | $47.00 | 2,800 | — | — |
| 2003-03-17 | $47.60 | $47.60 | 1,900 | — | — |
| 2003-03-14 | $47.04 | $47.04 | 2,000 | — | — |
| 2003-03-13 | $46.71 | $46.71 | 5,800 | — | — |
| 2003-03-12 | $46.40 | $46.40 | 7,300 | — | — |
| 2003-03-11 | $47.02 | $47.02 | 1,200 | — | — |
| 2003-03-10 | $47.26 | $47.26 | 2,600 | — | — |
| 2003-03-07 | $47.25 | $47.25 | 500 | — | — |
| 2003-03-06 | $47.67 | $47.67 | 5,700 | — | — |
| 2003-03-05 | $47.70 | $47.70 | 3,100 | — | — |
| 2003-03-04 | $48.78 | $48.78 | 300 | — | — |
| 2003-03-03 | $48.67 | $48.67 | 1,400 | — | — |
| 2003-02-28 | $48.80 | $48.80 | 2,800 | — | — |
| 2003-02-27 | $48.25 | $48.25 | 900 | — | — |
| 2003-02-26 | $47.96 | $47.96 | 600 | — | — |
| 2003-02-25 | $47.85 | $47.85 | 2,700 | — | — |
| 2003-02-24 | $48.02 | $48.02 | 1,000 | — | — |
| 2003-02-21 | $48.96 | $48.96 | 2,800 | — | — |
| 2003-02-20 | $48.03 | $48.03 | 6,000 | — | — |
| 2003-02-19 | $48.06 | $48.06 | 800 | — | — |
| 2003-02-18 | $48.12 | $48.12 | 3,400 | — | — |
| 2003-02-14 | $47.66 | $47.66 | 1,700 | — | — |
| 2003-02-13 | $47.83 | $47.83 | 1,100 | — | — |
| 2003-02-12 | $48.46 | $48.46 | 9,300 | — | — |
| 2003-02-11 | $48.97 | $48.97 | 4,200 | — | — |
| 2003-02-10 | $49.65 | $49.65 | 1,500 | — | — |
| 2003-02-07 | $50.16 | $50.16 | 8,800 | — | — |
| 2003-02-06 | $50.01 | $50.01 | 2,700 | — | — |
| 2003-02-05 | $49.94 | $49.94 | 31,400 | — | — |
| 2003-02-04 | $49.48 | $49.48 | 10,700 | — | — |
| 2003-02-03 | $49.00 | $49.00 | 13,800 | — | — |
| 2003-01-31 | $47.12 | $47.12 | 5,300 | — | — |
| 2003-01-30 | $46.40 | $46.40 | 4,300 | — | — |
| 2003-01-29 | $46.55 | $46.55 | 3,200 | — | — |
| 2003-01-28 | $46.69 | $46.69 | 5,600 | — | — |
| 2003-01-27 | $46.20 | $46.20 | 2,700 | — | — |
| 2003-01-24 | $47.10 | $47.10 | 4,100 | — | — |
| 2003-01-23 | $47.39 | $47.39 | 1,800 | — | — |
| 2003-01-22 | $47.80 | $47.80 | 300 | — | — |
| 2003-01-21 | $47.59 | $47.59 | 4,500 | — | — |
| 2003-01-17 | $48.05 | $48.05 | 2,400 | — | — |
| 2003-01-16 | $48.85 | $48.85 | 2,100 | — | — |
| 2003-01-15 | $48.87 | $48.87 | 3,900 | — | — |
| 2003-01-14 | $47.91 | $47.91 | 400 | — | — |
| 2003-01-13 | $47.72 | $47.72 | 1,600 | — | — |
| 2003-01-10 | $47.15 | $47.15 | 4,500 | — | — |
| 2003-01-09 | $47.73 | $47.73 | 1,200 | — | — |
| 2003-01-08 | $47.25 | $47.25 | 6,900 | — | — |
| 2003-01-07 | $47.80 | $47.80 | 9,000 | — | — |
| 2003-01-06 | $47.33 | $47.33 | 1,600 | — | — |
| 2003-01-03 | $47.64 | $47.64 | 1,200 | — | — |
| 2003-01-02 | $47.68 | $47.68 | 2,200 | — | — |