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
- 2002-03-05 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 | $46.13 | $50.67 | 69,640 | — | — |
| 2003-12-30 | $47.22 | $51.88 | 34,960 | — | — |
| 2003-12-29 | $48.13 | $52.87 | 58,920 | — | — |
| 2003-12-26 | $45.38 | $49.85 | 11,160 | — | — |
| 2003-12-24 | $45.47 | $49.96 | 19,000 | — | — |
| 2003-12-23 | $45.20 | $49.65 | 37,200 | — | — |
| 2003-12-22 | $44.42 | $48.80 | 23,480 | — | — |
| 2003-12-19 | $44.13 | $48.47 | 30,240 | — | — |
| 2003-12-18 | $44.33 | $48.69 | 35,680 | — | — |
| 2003-12-17 | $44.13 | $48.47 | 48,560 | — | — |
| 2003-12-16 | $43.63 | $47.92 | 12,360 | — | — |
| 2003-12-15 | $43.50 | $47.79 | 20,560 | — | — |
| 2003-12-12 | $43.25 | $47.51 | 10,760 | — | — |
| 2003-12-11 | $42.92 | $47.15 | 42,360 | — | — |
| 2003-12-10 | $42.75 | $46.96 | 27,520 | — | — |
| 2003-12-09 | $43.60 | $47.90 | 47,680 | — | — |
| 2003-12-08 | $43.05 | $47.29 | 68,800 | — | — |
| 2003-12-05 | $42.25 | $46.41 | 91,000 | — | — |
| 2003-12-04 | $41.25 | $45.31 | 70,320 | — | — |
| 2003-12-03 | $39.95 | $43.89 | 21,360 | — | — |
| 2003-12-02 | $40.13 | $44.08 | 53,960 | — | — |
| 2003-12-01 | $41.25 | $45.31 | 50,120 | — | — |
| 2003-11-28 | $39.85 | $43.78 | 4,480 | — | — |
| 2003-11-26 | $39.72 | $43.64 | 50,720 | — | — |
| 2003-11-25 | $39.88 | $43.80 | 57,080 | — | — |
| 2003-11-24 | $39.92 | $43.86 | 16,760 | — | — |
| 2003-11-21 | $39.33 | $43.20 | 10,360 | — | — |
| 2003-11-20 | $39.35 | $43.23 | 13,440 | — | — |
| 2003-11-19 | $39.13 | $42.98 | 15,160 | — | — |
| 2003-11-18 | $40.40 | $44.38 | 11,080 | — | — |
| 2003-11-17 | $41.13 | $45.18 | 10,280 | — | — |
| 2003-11-14 | $41.50 | $45.59 | 26,480 | — | — |
| 2003-11-13 | $41.50 | $45.59 | 38,440 | — | — |
| 2003-11-12 | $41.88 | $46.00 | 44,120 | — | — |
| 2003-11-11 | $41.13 | $45.18 | 32,440 | — | — |
| 2003-11-10 | $41.25 | $45.31 | 105,320 | — | — |
| 2003-11-07 | $39.70 | $43.61 | 63,520 | — | — |
| 2003-11-06 | $38.33 | $42.10 | 131,360 | — | — |
| 2003-11-05 | $37.42 | $41.11 | 34,960 | — | — |
| 2003-11-04 | $37.50 | $41.20 | 17,240 | — | — |
| 2003-11-03 | $37.47 | $41.17 | 8,280 | — | — |
| 2003-10-31 | $37.50 | $41.20 | 36,160 | — | — |
| 2003-10-30 | $37.38 | $41.06 | 48,480 | — | — |
| 2003-10-29 | $37.10 | $40.76 | 52,960 | — | — |
| 2003-10-28 | $37.50 | $41.20 | 35,440 | — | — |
| 2003-10-27 | $38.75 | $42.57 | 45,400 | — | — |
| 2003-10-24 | $38.45 | $42.24 | 18,840 | — | — |
| 2003-10-23 | $38.63 | $42.43 | 37,360 | — | — |
| 2003-10-22 | $37.75 | $41.47 | 16,840 | — | — |
| 2003-10-21 | $37.28 | $40.95 | 10,760 | — | — |
| 2003-10-20 | $37.50 | $41.20 | 16,320 | — | — |
| 2003-10-17 | $37.28 | $40.95 | 60,320 | — | — |
| 2003-10-16 | $36.20 | $39.77 | 17,680 | — | — |
| 2003-10-15 | $36.08 | $39.63 | 5,680 | — | — |
| 2003-10-14 | $36.47 | $38.70 | 34,520 | — | — |
| 2003-10-13 | $36.63 | $38.86 | 14,960 | — | — |
| 2003-10-10 | $36.13 | $38.32 | 3,200 | — | — |
| 2003-10-09 | $35.85 | $38.03 | 11,680 | — | — |
| 2003-10-08 | $35.50 | $37.66 | 15,080 | — | — |
| 2003-10-07 | $35.58 | $37.74 | 18,320 | — | — |
| 2003-10-06 | $35.88 | $38.06 | 12,600 | — | — |
| 2003-10-03 | $35.50 | $37.66 | 14,840 | — | — |
| 2003-10-02 | $35.70 | $37.87 | 13,440 | — | — |
| 2003-10-01 | $35.75 | $37.93 | 17,360 | — | — |
| 2003-09-30 | $35.75 | $37.93 | 5,120 | — | — |
| 2003-09-29 | $36.03 | $38.22 | 10,920 | — | — |
| 2003-09-26 | $35.75 | $37.93 | 1,720 | — | — |
| 2003-09-25 | $35.55 | $37.71 | 13,840 | — | — |
| 2003-09-24 | $36.63 | $38.86 | 3,440 | — | — |
| 2003-09-23 | $37.13 | $39.39 | 1,680 | — | — |
| 2003-09-22 | $37.38 | $39.65 | 6,080 | — | — |
| 2003-09-19 | $37.25 | $39.52 | 10,640 | — | — |
| 2003-09-18 | $37.22 | $39.49 | 13,480 | — | — |
| 2003-09-17 | $37.00 | $39.25 | 15,240 | — | — |
| 2003-09-16 | $37.00 | $39.25 | 25,040 | — | — |
| 2003-09-15 | $36.88 | $39.12 | 2,520 | — | — |
| 2003-09-12 | $37.00 | $39.25 | 3,280 | — | — |
| 2003-09-11 | $37.25 | $39.52 | 10,640 | — | — |
| 2003-09-10 | $37.60 | $39.89 | 10,760 | — | — |
| 2003-09-09 | $37.65 | $39.94 | 2,480 | — | — |
| 2003-09-08 | $37.70 | $40.00 | 9,600 | — | — |
| 2003-09-05 | $37.50 | $39.78 | 12,200 | — | — |
| 2003-09-04 | $37.50 | $39.78 | 17,800 | — | — |
| 2003-09-03 | $37.25 | $39.52 | 17,240 | — | — |
| 2003-09-02 | $37.03 | $39.28 | 35,720 | — | — |
| 2003-08-29 | $36.65 | $38.88 | 11,960 | — | — |
| 2003-08-28 | $36.50 | $38.72 | 3,560 | — | — |
| 2003-08-27 | $36.50 | $38.72 | 4,840 | — | — |
| 2003-08-26 | $36.25 | $38.46 | 3,440 | — | — |
| 2003-08-25 | $36.25 | $38.46 | 8,440 | — | — |
| 2003-08-22 | $36.00 | $38.19 | 6,240 | — | — |
| 2003-08-21 | $36.63 | $38.86 | 16,320 | — | — |
| 2003-08-20 | $35.88 | $38.06 | 1,560 | — | — |
| 2003-08-19 | $36.25 | $38.46 | 6,480 | — | — |
| 2003-08-18 | $35.25 | $37.40 | 2,240 | — | — |
| 2003-08-15 | $34.75 | $36.87 | 1,000 | — | — |
| 2003-08-14 | $35.17 | $37.32 | 12,880 | — | — |
| 2003-08-13 | $34.25 | $36.34 | 17,360 | — | — |
| 2003-08-12 | $35.20 | $37.34 | 12,240 | — | — |
| 2003-08-11 | $35.25 | $37.40 | 19,800 | — | — |
| 2003-08-08 | $35.75 | $37.93 | 11,040 | — | — |
| 2003-08-07 | $35.63 | $37.79 | 29,720 | — | — |
| 2003-08-06 | $36.13 | $38.32 | 12,680 | — | — |
| 2003-08-05 | $35.88 | $38.06 | 8,440 | — | — |
| 2003-08-04 | $35.75 | $37.93 | 9,480 | — | — |
| 2003-08-01 | $36.20 | $38.40 | 24,920 | — | — |
| 2003-07-31 | $35.88 | $38.06 | 30,160 | — | — |
| 2003-07-30 | $35.50 | $37.66 | 25,760 | — | — |
| 2003-07-29 | $34.25 | $36.34 | 8,600 | — | — |
| 2003-07-28 | $34.00 | $36.07 | 3,920 | — | — |
| 2003-07-25 | $33.80 | $35.86 | 80 | — | — |
| 2003-07-24 | $33.80 | $35.86 | 5,400 | — | — |
| 2003-07-23 | $33.30 | $35.33 | 840 | — | — |
| 2003-07-22 | $33.22 | $35.25 | 3,160 | — | — |
| 2003-07-21 | $33.10 | $35.12 | 5,520 | — | — |
| 2003-07-18 | $32.47 | $34.45 | 1,600 | — | — |
| 2003-07-17 | $32.38 | $34.35 | 18,720 | — | — |
| 2003-07-16 | $32.88 | $34.88 | 3,120 | — | — |
| 2003-07-15 | $32.75 | $34.74 | 9,320 | — | — |
| 2003-07-14 | $33.00 | $35.01 | 84,520 | — | — |
| 2003-07-11 | $33.70 | $35.75 | 53,240 | — | — |
| 2003-07-10 | $33.88 | $35.94 | 4,200 | — | — |
| 2003-07-09 | $34.75 | $36.87 | 5,880 | — | — |
| 2003-07-08 | $35.30 | $37.45 | 760 | — | — |
| 2003-07-07 | $35.35 | $37.50 | 6,160 | — | — |
| 2003-07-03 | $35.63 | $37.79 | 960 | — | — |
| 2003-07-02 | $35.88 | $38.06 | 4,160 | — | — |
| 2003-07-01 | $36.25 | $38.46 | 8,520 | — | — |
| 2003-06-30 | $35.75 | $37.93 | 8,000 | — | — |
| 2003-06-27 | $35.63 | $37.79 | 4,840 | — | — |
| 2003-06-26 | $35.72 | $37.90 | 4,600 | — | — |
| 2003-06-25 | $36.25 | $38.46 | 20,640 | — | — |
| 2003-06-24 | $34.50 | $36.60 | 4,360 | — | — |
| 2003-06-23 | $34.55 | $36.65 | 1,760 | — | — |
| 2003-06-20 | $34.58 | $36.68 | 2,560 | — | — |
| 2003-06-19 | $34.47 | $36.57 | 7,080 | — | — |
| 2003-06-18 | $34.58 | $36.68 | 6,480 | — | — |
| 2003-06-17 | $34.88 | $37.00 | 7,960 | — | — |
| 2003-06-16 | $35.00 | $37.13 | 13,080 | — | — |
| 2003-06-13 | $34.70 | $36.81 | 19,360 | — | — |
| 2003-06-12 | $34.92 | $37.05 | 3,800 | — | — |
| 2003-06-11 | $35.38 | $37.53 | 17,920 | — | — |
| 2003-06-10 | $34.88 | $37.00 | 2,640 | — | — |
| 2003-06-09 | $34.97 | $37.10 | 3,800 | — | — |
| 2003-06-06 | $35.00 | $37.13 | 14,200 | — | — |
| 2003-06-05 | $34.30 | $36.39 | 4,000 | — | — |
| 2003-06-04 | $34.38 | $36.47 | 9,840 | — | — |
| 2003-06-03 | $34.00 | $36.07 | 7,920 | — | — |
| 2003-06-02 | $34.63 | $36.73 | 20,840 | — | — |
| 2003-05-30 | $33.00 | $35.01 | 7,040 | — | — |
| 2003-05-29 | $33.13 | $35.14 | 15,680 | — | — |
| 2003-05-28 | $32.75 | $34.74 | 18,400 | — | — |
| 2003-05-27 | $33.13 | $35.14 | 17,680 | — | — |
| 2003-05-23 | $32.88 | $34.88 | 17,440 | — | — |
| 2003-05-22 | $32.63 | $34.61 | 7,000 | — | — |
| 2003-05-21 | $32.38 | $34.35 | 5,000 | — | — |
| 2003-05-20 | $32.25 | $34.21 | 2,400 | — | — |
| 2003-05-19 | $32.15 | $34.11 | 11,400 | — | — |
| 2003-05-16 | $32.13 | $34.08 | 88,840 | — | — |
| 2003-05-15 | $31.50 | $33.42 | 57,960 | — | — |
| 2003-05-14 | $30.88 | $32.76 | 36,880 | — | — |
| 2003-05-13 | $30.38 | $32.22 | 67,280 | — | — |
| 2003-05-12 | $28.63 | $30.37 | 68,440 | — | — |
| 2003-05-09 | $28.38 | $30.10 | 46,600 | — | — |
| 2003-05-08 | $28.55 | $30.29 | 2,960 | — | — |
| 2003-05-07 | $28.50 | $30.24 | 4,920 | — | — |
| 2003-05-06 | $28.35 | $30.08 | 12,680 | — | — |
| 2003-05-05 | $28.50 | $30.24 | 14,640 | — | — |
| 2003-05-02 | $28.48 | $30.21 | 42,760 | — | — |
| 2003-05-01 | $28.63 | $30.37 | 49,120 | — | — |
| 2003-04-30 | $30.25 | $32.09 | 18,520 | — | — |
| 2003-04-29 | $31.50 | $33.42 | 880 | — | — |
| 2003-04-28 | $31.38 | $33.29 | 3,280 | — | — |
| 2003-04-25 | $31.35 | $33.26 | 3,240 | — | — |
| 2003-04-24 | $31.38 | $33.29 | 680 | — | — |
| 2003-04-23 | $31.28 | $33.18 | 1,400 | — | — |
| 2003-04-22 | $31.25 | $33.15 | 36,120 | — | — |
| 2003-04-21 | $31.67 | $33.60 | 2,360 | — | — |
| 2003-04-17 | $31.75 | $33.68 | 12,680 | — | — |
| 2003-04-16 | $32.63 | $34.61 | 1,000 | — | — |
| 2003-04-15 | $32.80 | $34.80 | 160 | — | — |
| 2003-04-14 | $32.80 | $34.80 | 200 | — | — |
| 2003-04-11 | $32.75 | $34.74 | 960 | — | — |
| 2003-04-10 | $32.78 | $34.77 | 17,760 | — | — |
| 2003-04-09 | $33.05 | $34.53 | 17,560 | — | — |
| 2003-04-08 | $33.00 | $34.48 | 680 | — | — |
| 2003-04-07 | $32.25 | $33.70 | 4,000 | — | — |
| 2003-04-04 | $32.00 | $33.43 | 3,400 | — | — |
| 2003-04-03 | $32.10 | $33.54 | 360 | — | — |
| 2003-04-02 | $32.08 | $33.51 | 14,360 | — | — |
| 2003-04-01 | $32.50 | $33.96 | 15,240 | — | — |
| 2003-03-31 | $32.50 | $33.96 | 5,760 | — | — |
| 2003-03-28 | $32.47 | $33.93 | 11,440 | — | — |
| 2003-03-27 | $32.95 | $34.43 | 160 | — | — |
| 2003-03-26 | $32.85 | $34.32 | 2,440 | — | — |
| 2003-03-25 | $32.70 | $34.17 | 14,440 | — | — |
| 2003-03-24 | $32.72 | $34.19 | 9,920 | — | — |
| 2003-03-21 | $32.78 | $34.24 | 1,400 | — | — |
| 2003-03-20 | $32.85 | $34.32 | 5,760 | — | — |
| 2003-03-19 | $33.35 | $34.85 | 2,600 | — | — |
| 2003-03-18 | $33.00 | $34.48 | 20,440 | — | — |
| 2003-03-17 | $33.72 | $35.24 | 1,360 | — | — |
| 2003-03-14 | $34.00 | $35.52 | 1,360 | — | — |
| 2003-03-13 | $34.00 | $35.52 | 2,640 | — | — |
| 2003-03-12 | $33.85 | $35.37 | 880 | — | — |
| 2003-03-11 | $33.55 | $35.05 | 1,760 | — | — |
| 2003-03-10 | $33.47 | $34.98 | 8,520 | — | — |
| 2003-03-07 | $33.00 | $34.48 | 60,040 | — | — |
| 2003-03-06 | $32.05 | $33.49 | 2,280 | — | — |
| 2003-03-05 | $32.38 | $33.83 | 4,560 | — | — |
| 2003-03-04 | $32.38 | $33.83 | 7,040 | — | — |
| 2003-03-03 | $32.38 | $33.83 | 15,080 | — | — |
| 2003-02-28 | $32.00 | $33.43 | 21,160 | — | — |
| 2003-02-27 | $32.40 | $33.85 | 840 | — | — |
| 2003-02-26 | $32.38 | $33.83 | 3,000 | — | — |
| 2003-02-25 | $32.22 | $33.67 | 2,200 | — | — |
| 2003-02-24 | $31.83 | $33.25 | 560 | — | — |
| 2003-02-21 | $31.33 | $32.73 | 2,560 | — | — |
| 2003-02-20 | $31.78 | $33.20 | 2,680 | — | — |
| 2003-02-19 | $31.88 | $33.30 | 8,000 | — | — |
| 2003-02-18 | $30.98 | $32.36 | 3,440 | — | — |
| 2003-02-14 | $30.08 | $31.42 | 13,880 | — | — |
| 2003-02-13 | $30.00 | $31.35 | 29,800 | — | — |
| 2003-02-12 | $30.65 | $32.02 | 6,880 | — | — |
| 2003-02-11 | $31.58 | $32.99 | 2,520 | — | — |
| 2003-02-10 | $32.42 | $33.88 | 8,760 | — | — |
| 2003-02-07 | $32.50 | $33.96 | 19,120 | — | — |
| 2003-02-06 | $32.25 | $33.70 | 29,840 | — | — |
| 2003-02-05 | $34.63 | $36.18 | 7,000 | — | — |
| 2003-02-04 | $36.13 | $37.74 | 10,320 | — | — |
| 2003-02-03 | $36.58 | $38.22 | 7,000 | — | — |
| 2003-01-31 | $37.08 | $38.74 | 2,120 | — | — |
| 2003-01-30 | $37.13 | $38.79 | 3,480 | — | — |
| 2003-01-29 | $37.10 | $38.76 | 1,920 | — | — |
| 2003-01-28 | $36.97 | $38.63 | 5,720 | — | — |
| 2003-01-27 | $37.00 | $38.66 | 4,360 | — | — |
| 2003-01-24 | $37.50 | $39.18 | 6,000 | — | — |
| 2003-01-23 | $37.30 | $38.97 | 3,320 | — | — |
| 2003-01-22 | $37.13 | $38.79 | 7,200 | — | — |
| 2003-01-21 | $37.47 | $39.16 | 6,040 | — | — |
| 2003-01-17 | $37.47 | $39.16 | 3,640 | — | — |
| 2003-01-16 | $37.55 | $39.23 | 59,960 | — | — |
| 2003-01-15 | $37.50 | $39.18 | 3,120 | — | — |
| 2003-01-14 | $37.45 | $39.13 | 20,320 | — | — |
| 2003-01-13 | $37.25 | $38.92 | 4,480 | — | — |
| 2003-01-10 | $37.47 | $39.16 | 1,600 | — | — |
| 2003-01-09 | $37.53 | $39.21 | 10,360 | — | — |
| 2003-01-08 | $37.88 | $39.57 | 7,720 | — | — |
| 2003-01-07 | $37.80 | $39.50 | 12,440 | — | — |
| 2003-01-06 | $37.63 | $39.31 | 10,080 | — | — |
| 2003-01-03 | $37.00 | $38.66 | 9,720 | — | — |
| 2003-01-02 | $37.28 | $38.95 | 19,920 | — | — |