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
- 1992-10-21 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 | $111.60 | — | 488,490 | — | — |
| 2003-12-30 | $123.80 | — | 1,804,945 | — | — |
| 2003-12-29 | $102.80 | — | 1,199,790 | — | — |
| 2003-12-26 | $65.60 | — | 3,990 | — | — |
| 2003-12-24 | $66.00 | — | 4,695 | — | — |
| 2003-12-23 | $63.80 | — | 10,095 | — | — |
| 2003-12-22 | $61.00 | — | 9,035 | — | — |
| 2003-12-19 | $61.40 | — | 8,745 | — | — |
| 2003-12-18 | $59.40 | — | 18,180 | — | — |
| 2003-12-17 | $55.60 | — | 33,860 | — | — |
| 2003-12-16 | $56.40 | — | 20,225 | — | — |
| 2003-12-15 | $58.40 | — | 30,785 | — | — |
| 2003-12-12 | $63.40 | — | 4,950 | — | — |
| 2003-12-11 | $62.00 | — | 12,880 | — | — |
| 2003-12-10 | $62.20 | — | 22,700 | — | — |
| 2003-12-09 | $64.60 | — | 12,290 | — | — |
| 2003-12-08 | $67.20 | — | 4,920 | — | — |
| 2003-12-05 | $67.20 | — | 3,215 | — | — |
| 2003-12-04 | $67.80 | — | 4,140 | — | — |
| 2003-12-03 | $68.60 | — | 5,515 | — | — |
| 2003-12-02 | $67.80 | — | 7,645 | — | — |
| 2003-12-01 | $67.40 | — | 12,590 | — | — |
| 2003-11-28 | $69.00 | — | 3,970 | — | — |
| 2003-11-26 | $69.80 | — | 4,835 | — | — |
| 2003-11-25 | $68.20 | — | 5,775 | — | — |
| 2003-11-24 | $67.80 | — | 5,245 | — | — |
| 2003-11-21 | $69.80 | — | 7,400 | — | — |
| 2003-11-20 | $66.20 | — | 7,850 | — | — |
| 2003-11-19 | $69.20 | — | 4,520 | — | — |
| 2003-11-18 | $69.60 | — | 8,705 | — | — |
| 2003-11-17 | $67.60 | — | 22,955 | — | — |
| 2003-11-14 | $69.40 | — | 12,810 | — | — |
| 2003-11-13 | $73.40 | — | 5,740 | — | — |
| 2003-11-12 | $73.60 | — | 5,735 | — | — |
| 2003-11-11 | $73.00 | — | 5,420 | — | — |
| 2003-11-10 | $75.00 | — | 8,345 | — | — |
| 2003-11-07 | $73.00 | — | 5,620 | — | — |
| 2003-11-06 | $72.00 | — | 9,795 | — | — |
| 2003-11-05 | $70.40 | — | 16,975 | — | — |
| 2003-11-04 | $73.00 | — | 10,045 | — | — |
| 2003-11-03 | $73.00 | — | 40,810 | — | — |
| 2003-10-31 | $75.80 | — | 33,720 | — | — |
| 2003-10-30 | $81.80 | — | 16,295 | — | — |
| 2003-10-29 | $78.20 | — | 9,645 | — | — |
| 2003-10-28 | $74.00 | — | 14,670 | — | — |
| 2003-10-27 | $76.40 | — | 4,485 | — | — |
| 2003-10-24 | $76.80 | — | 17,750 | — | — |
| 2003-10-23 | $79.40 | — | 36,665 | — | — |
| 2003-10-22 | $82.40 | — | 8,015 | — | — |
| 2003-10-21 | $83.40 | — | 13,850 | — | — |
| 2003-10-20 | $85.00 | — | 18,855 | — | — |
| 2003-10-17 | $81.80 | — | 23,355 | — | — |
| 2003-10-16 | $85.40 | — | 57,000 | — | — |
| 2003-10-15 | $83.00 | — | 44,640 | — | — |
| 2003-10-14 | $78.20 | — | 16,405 | — | — |
| 2003-10-13 | $76.40 | — | 11,090 | — | — |
| 2003-10-10 | $76.80 | — | 13,500 | — | — |
| 2003-10-09 | $75.20 | — | 14,370 | — | — |
| 2003-10-08 | $75.40 | — | 16,645 | — | — |
| 2003-10-07 | $73.40 | — | 9,135 | — | — |
| 2003-10-06 | $75.20 | — | 9,235 | — | — |
| 2003-10-03 | $74.60 | — | 23,365 | — | — |
| 2003-10-02 | $73.00 | — | 7,470 | — | — |
| 2003-10-01 | $72.00 | — | 10,195 | — | — |
| 2003-09-30 | $73.80 | — | 12,005 | — | — |
| 2003-09-29 | $73.00 | — | 15,310 | — | — |
| 2003-09-26 | $68.80 | — | 28,905 | — | — |
| 2003-09-25 | $68.80 | — | 34,550 | — | — |
| 2003-09-24 | $71.60 | — | 18,700 | — | — |
| 2003-09-23 | $74.40 | — | 41,235 | — | — |
| 2003-09-22 | $75.60 | — | 18,365 | — | — |
| 2003-09-19 | $77.00 | — | 20,360 | — | — |
| 2003-09-18 | $78.40 | — | 22,260 | — | — |
| 2003-09-17 | $79.00 | — | 17,900 | — | — |
| 2003-09-16 | $75.40 | — | 11,765 | — | — |
| 2003-09-15 | $74.80 | — | 17,150 | — | — |
| 2003-09-12 | $73.00 | — | 27,870 | — | — |
| 2003-09-11 | $74.00 | — | 18,755 | — | — |
| 2003-09-10 | $74.40 | — | 30,015 | — | — |
| 2003-09-09 | $74.60 | — | 28,920 | — | — |
| 2003-09-08 | $72.20 | — | 15,735 | — | — |
| 2003-09-05 | $70.00 | — | 14,285 | — | — |
| 2003-09-04 | $70.20 | — | 19,185 | — | — |
| 2003-09-03 | $72.00 | — | 46,765 | — | — |
| 2003-09-02 | $72.80 | — | 56,405 | — | — |
| 2003-08-29 | $70.80 | — | 81,385 | — | — |
| 2003-08-28 | $66.20 | — | 26,950 | — | — |
| 2003-08-27 | $66.00 | — | 23,855 | — | — |
| 2003-08-26 | $65.00 | — | 27,920 | — | — |
| 2003-08-25 | $61.40 | — | 39,900 | — | — |
| 2003-08-22 | $63.60 | — | 79,135 | — | — |
| 2003-08-21 | $55.00 | — | 12,665 | — | — |
| 2003-08-20 | $53.80 | — | 12,560 | — | — |
| 2003-08-19 | $50.60 | — | 6,635 | — | — |
| 2003-08-18 | $49.60 | — | 3,680 | — | — |
| 2003-08-15 | $48.60 | — | 2,965 | — | — |
| 2003-08-14 | $48.20 | — | 4,255 | — | — |
| 2003-08-13 | $50.00 | — | 3,670 | — | — |
| 2003-08-12 | $50.40 | — | 5,165 | — | — |
| 2003-08-11 | $48.00 | — | 7,235 | — | — |
| 2003-08-08 | $46.40 | — | 7,740 | — | — |
| 2003-08-07 | $47.40 | — | 12,580 | — | — |
| 2003-08-06 | $50.00 | — | 4,610 | — | — |
| 2003-08-05 | $51.20 | — | 4,070 | — | — |
| 2003-08-04 | $51.80 | — | 3,835 | — | — |
| 2003-08-01 | $50.60 | — | 3,910 | — | — |
| 2003-07-31 | $51.80 | — | 7,055 | — | — |
| 2003-07-30 | $50.00 | — | 7,565 | — | — |
| 2003-07-29 | $52.00 | — | 16,485 | — | — |
| 2003-07-28 | $51.20 | — | 12,045 | — | — |
| 2003-07-25 | $48.00 | — | 17,795 | — | — |
| 2003-07-24 | $50.00 | — | 18,475 | — | — |
| 2003-07-23 | $51.20 | — | 19,325 | — | — |
| 2003-07-22 | $55.40 | — | 11,115 | — | — |
| 2003-07-21 | $52.40 | — | 8,955 | — | — |
| 2003-07-18 | $52.80 | — | 14,710 | — | — |
| 2003-07-17 | $52.60 | — | 16,180 | — | — |
| 2003-07-16 | $56.80 | — | 13,620 | — | — |
| 2003-07-15 | $60.00 | — | 13,280 | — | — |
| 2003-07-14 | $60.00 | — | 21,385 | — | — |
| 2003-07-11 | $63.40 | — | 13,180 | — | — |
| 2003-07-10 | $64.80 | — | 15,575 | — | — |
| 2003-07-09 | $67.00 | — | 13,215 | — | — |
| 2003-07-08 | $62.20 | — | 10,815 | — | — |
| 2003-07-07 | $62.80 | — | 6,160 | — | — |
| 2003-07-03 | $61.60 | — | 2,140 | — | — |
| 2003-07-02 | $61.00 | — | 6,975 | — | — |
| 2003-07-01 | $59.20 | — | 7,640 | — | — |
| 2003-06-30 | $60.60 | — | 9,650 | — | — |
| 2003-06-27 | $60.60 | — | 11,095 | — | — |
| 2003-06-26 | $62.00 | — | 13,290 | — | — |
| 2003-06-25 | $63.60 | — | 36,435 | — | — |
| 2003-06-24 | $65.80 | — | 26,415 | — | — |
| 2003-06-23 | $60.20 | — | 22,500 | — | — |
| 2003-06-20 | $60.00 | — | 12,550 | — | — |
| 2003-06-19 | $59.20 | — | 11,325 | — | — |
| 2003-06-18 | $61.00 | — | 20,090 | — | — |
| 2003-06-17 | $57.40 | — | 10,995 | — | — |
| 2003-06-16 | $56.40 | — | 11,365 | — | — |
| 2003-06-13 | $58.60 | — | 16,380 | — | — |
| 2003-06-12 | $60.40 | — | 15,650 | — | — |
| 2003-06-11 | $60.20 | — | 21,000 | — | — |
| 2003-06-10 | $60.00 | — | 57,355 | — | — |
| 2003-06-09 | $55.80 | — | 20,935 | — | — |
| 2003-06-06 | $51.60 | — | 15,790 | — | — |
| 2003-06-05 | $49.40 | — | 6,115 | — | — |
| 2003-06-04 | $48.20 | — | 3,900 | — | — |
| 2003-06-03 | $49.00 | — | 5,440 | — | — |
| 2003-06-02 | $49.20 | — | 8,060 | — | — |
| 2003-05-30 | $47.80 | — | 7,085 | — | — |
| 2003-05-29 | $47.40 | — | 8,170 | — | — |
| 2003-05-28 | $47.60 | — | 9,895 | — | — |
| 2003-05-27 | $48.20 | — | 8,260 | — | — |
| 2003-05-23 | $50.00 | — | 3,635 | — | — |
| 2003-05-22 | $48.00 | — | 10,300 | — | — |
| 2003-05-21 | $49.00 | — | 4,595 | — | — |
| 2003-05-20 | $49.00 | — | 5,445 | — | — |
| 2003-05-19 | $48.80 | — | 5,530 | — | — |
| 2003-05-16 | $51.40 | — | 9,705 | — | — |
| 2003-05-15 | $52.80 | — | 13,500 | — | — |
| 2003-05-14 | $51.00 | — | 10,990 | — | — |
| 2003-05-13 | $48.40 | — | 4,125 | — | — |
| 2003-05-12 | $48.60 | — | 9,220 | — | — |
| 2003-05-09 | $48.20 | — | 9,210 | — | — |
| 2003-05-08 | $46.40 | — | 6,660 | — | — |
| 2003-05-07 | $47.00 | — | 12,200 | — | — |
| 2003-05-06 | $47.20 | — | 9,100 | — | — |
| 2003-05-05 | $48.60 | — | 14,905 | — | — |
| 2003-05-02 | $49.00 | — | 20,355 | — | — |
| 2003-05-01 | $50.20 | — | 10,705 | — | — |
| 2003-04-30 | $51.00 | — | 18,420 | — | — |
| 2003-04-29 | $52.80 | — | 13,880 | — | — |
| 2003-04-28 | $52.40 | — | 25,785 | — | — |
| 2003-04-25 | $54.40 | — | 17,765 | — | — |
| 2003-04-24 | $55.20 | — | 17,020 | — | — |
| 2003-04-23 | $50.80 | — | 8,170 | — | — |
| 2003-04-22 | $51.00 | — | 8,295 | — | — |
| 2003-04-21 | $53.40 | — | 6,580 | — | — |
| 2003-04-17 | $52.00 | — | 10,680 | — | — |
| 2003-04-16 | $52.20 | — | 9,985 | — | — |
| 2003-04-15 | $49.40 | — | 9,035 | — | — |
| 2003-04-14 | $49.60 | — | 14,490 | — | — |
| 2003-04-11 | $47.40 | — | 13,665 | — | — |
| 2003-04-10 | $45.40 | — | 12,440 | — | — |
| 2003-04-09 | $48.00 | — | 14,920 | — | — |
| 2003-04-08 | $50.60 | — | 11,940 | — | — |
| 2003-04-07 | $53.20 | — | 20,955 | — | — |
| 2003-04-04 | $51.40 | — | 26,290 | — | — |
| 2003-04-03 | $47.00 | — | 8,395 | — | — |
| 2003-04-02 | $45.00 | — | 6,105 | — | — |
| 2003-04-01 | $43.40 | — | 4,000 | — | — |
| 2003-03-31 | $42.60 | — | 8,165 | — | — |
| 2003-03-28 | $44.40 | — | 8,460 | — | — |
| 2003-03-27 | $45.00 | — | 4,255 | — | — |
| 2003-03-26 | $45.60 | — | 4,920 | — | — |
| 2003-03-25 | $44.80 | — | 5,895 | — | — |
| 2003-03-24 | $46.00 | — | 10,250 | — | — |
| 2003-03-21 | $46.80 | — | 16,200 | — | — |
| 2003-03-20 | $45.00 | — | 11,165 | — | — |
| 2003-03-19 | $43.40 | — | 7,080 | — | — |
| 2003-03-18 | $43.00 | — | 19,515 | — | — |
| 2003-03-17 | $40.00 | — | 7,975 | — | — |
| 2003-03-14 | $38.80 | — | 3,215 | — | — |
| 2003-03-13 | $36.80 | — | 2,260 | — | — |
| 2003-03-12 | $36.20 | — | 1,485 | — | — |
| 2003-03-11 | $36.20 | — | 410 | — | — |
| 2003-03-10 | $36.40 | — | 2,950 | — | — |
| 2003-03-07 | $37.80 | — | 3,825 | — | — |
| 2003-03-06 | $36.60 | — | 2,620 | — | — |
| 2003-03-05 | $37.60 | — | 2,620 | — | — |
| 2003-03-04 | $38.00 | — | 2,250 | — | — |
| 2003-03-03 | $39.00 | — | 2,550 | — | — |
| 2003-02-28 | $39.00 | — | 10,510 | — | — |
| 2003-02-27 | $38.60 | — | 7,350 | — | — |
| 2003-02-26 | $38.80 | — | 22,365 | — | — |
| 2003-02-25 | $34.00 | — | 2,495 | — | — |
| 2003-02-24 | $34.20 | — | 4,310 | — | — |
| 2003-02-21 | $34.00 | — | 1,615 | — | — |
| 2003-02-20 | $34.00 | — | 1,545 | — | — |
| 2003-02-19 | $34.20 | — | 1,620 | — | — |
| 2003-02-18 | $34.80 | — | 4,195 | — | — |
| 2003-02-14 | $32.80 | — | 1,385 | — | — |
| 2003-02-13 | $31.00 | — | 3,805 | — | — |
| 2003-02-12 | $32.00 | — | 3,210 | — | — |
| 2003-02-11 | $32.40 | — | 1,980 | — | — |
| 2003-02-10 | $32.60 | — | 2,910 | — | — |
| 2003-02-07 | $33.20 | — | 2,285 | — | — |
| 2003-02-06 | $34.20 | — | 3,775 | — | — |
| 2003-02-05 | $33.40 | — | 2,100 | — | — |
| 2003-02-04 | $34.60 | — | 6,345 | — | — |
| 2003-02-03 | $34.60 | — | 14,325 | — | — |
| 2003-01-31 | $32.80 | — | 11,200 | — | — |
| 2003-01-30 | $29.40 | — | 2,175 | — | — |
| 2003-01-29 | $28.80 | — | 3,755 | — | — |
| 2003-01-28 | $27.60 | — | 2,575 | — | — |
| 2003-01-27 | $27.00 | — | 4,440 | — | — |
| 2003-01-24 | $25.80 | — | 2,525 | — | — |
| 2003-01-23 | $25.40 | — | 2,850 | — | — |
| 2003-01-22 | $25.00 | — | 415 | — | — |
| 2003-01-21 | $25.60 | — | 2,265 | — | — |
| 2003-01-17 | $26.00 | — | 750 | — | — |
| 2003-01-16 | $26.00 | — | 2,815 | — | — |
| 2003-01-15 | $26.00 | — | 2,180 | — | — |
| 2003-01-14 | $26.40 | — | 6,355 | — | — |
| 2003-01-13 | $26.60 | — | 925 | — | — |
| 2003-01-10 | $27.20 | — | 3,385 | — | — |
| 2003-01-09 | $26.80 | — | 14,795 | — | — |
| 2003-01-08 | $26.60 | — | 1,825 | — | — |
| 2003-01-07 | $26.40 | — | 5,175 | — | — |
| 2003-01-06 | $28.00 | — | 4,860 | — | — |
| 2003-01-03 | $28.40 | — | 2,280 | — | — |
| 2003-01-02 | $29.00 | — | 1,875 | — | — |