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
- 1973-02-21 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 | $44.17 | $87.25 | 101,000 | — | — |
| 2003-12-30 | $43.81 | $86.54 | 49,200 | — | — |
| 2003-12-29 | $43.38 | $85.69 | 92,000 | — | — |
| 2003-12-26 | $43.64 | $86.21 | 27,100 | — | — |
| 2003-12-24 | $43.55 | $86.03 | 19,300 | — | — |
| 2003-12-23 | $43.41 | $85.75 | 64,500 | — | — |
| 2003-12-22 | $43.28 | $85.50 | 77,500 | — | — |
| 2003-12-19 | $43.33 | $85.59 | 57,800 | — | — |
| 2003-12-18 | $43.75 | $86.42 | 67,400 | — | — |
| 2003-12-17 | $43.08 | $85.10 | 48,500 | — | — |
| 2003-12-16 | $43.06 | $85.06 | 116,900 | — | — |
| 2003-12-15 | $42.82 | $84.59 | 88,400 | — | — |
| 2003-12-12 | $43.40 | $85.73 | 172,000 | — | — |
| 2003-12-11 | $43.48 | $85.89 | 62,100 | — | — |
| 2003-12-10 | $43.30 | $85.53 | 48,300 | — | — |
| 2003-12-09 | $43.40 | $85.73 | 98,500 | — | — |
| 2003-12-08 | $43.50 | $85.93 | 201,200 | — | — |
| 2003-12-05 | $43.45 | $85.83 | 70,200 | — | — |
| 2003-12-04 | $43.50 | $85.93 | 121,900 | — | — |
| 2003-12-03 | $42.90 | $84.74 | 94,500 | — | — |
| 2003-12-02 | $43.21 | $85.36 | 81,600 | — | — |
| 2003-12-01 | $43.09 | $85.12 | 121,800 | — | — |
| 2003-11-28 | $42.72 | $84.39 | 25,600 | — | — |
| 2003-11-26 | $42.70 | $84.35 | 41,900 | — | — |
| 2003-11-25 | $42.39 | $83.74 | 63,800 | — | — |
| 2003-11-24 | $42.32 | $83.60 | 92,300 | — | — |
| 2003-11-21 | $41.80 | $82.57 | 46,300 | — | — |
| 2003-11-20 | $41.04 | $81.07 | 90,300 | — | — |
| 2003-11-19 | $41.51 | $82.00 | 68,600 | — | — |
| 2003-11-18 | $41.20 | $81.39 | 102,400 | — | — |
| 2003-11-17 | $40.78 | $80.56 | 192,000 | — | — |
| 2003-11-14 | $41.60 | $82.18 | 131,000 | — | — |
| 2003-11-13 | $42.27 | $83.50 | 91,200 | — | — |
| 2003-11-12 | $43.25 | $85.44 | 53,500 | — | — |
| 2003-11-11 | $42.56 | $84.07 | 40,800 | — | — |
| 2003-11-10 | $43.14 | $85.22 | 94,000 | — | — |
| 2003-11-07 | $42.94 | $84.82 | 126,100 | — | — |
| 2003-11-06 | $43.00 | $84.94 | 66,800 | — | — |
| 2003-11-05 | $43.92 | $86.76 | 72,200 | — | — |
| 2003-11-04 | $44.20 | $87.31 | 126,800 | — | — |
| 2003-11-03 | $44.18 | $87.27 | 67,100 | — | — |
| 2003-10-31 | $43.58 | $86.09 | 131,100 | — | — |
| 2003-10-30 | $44.08 | $87.08 | 41,300 | — | — |
| 2003-10-29 | $44.27 | $87.45 | 135,900 | — | — |
| 2003-10-28 | $44.00 | $86.92 | 67,900 | — | — |
| 2003-10-27 | $43.12 | $85.18 | 86,700 | — | — |
| 2003-10-24 | $43.46 | $85.85 | 57,500 | — | — |
| 2003-10-23 | $43.52 | $85.97 | 67,000 | — | — |
| 2003-10-22 | $43.58 | $86.09 | 112,700 | — | — |
| 2003-10-21 | $43.61 | $86.15 | 45,600 | — | — |
| 2003-10-20 | $43.85 | $86.62 | 52,700 | — | — |
| 2003-10-17 | $43.78 | $86.48 | 63,600 | — | — |
| 2003-10-16 | $44.28 | $87.47 | 96,200 | — | — |
| 2003-10-15 | $43.94 | $86.80 | 68,200 | — | — |
| 2003-10-14 | $44.05 | $87.02 | 91,700 | — | — |
| 2003-10-13 | $44.05 | $87.02 | 77,400 | — | — |
| 2003-10-10 | $43.65 | $86.23 | 58,500 | — | — |
| 2003-10-09 | $43.77 | $86.46 | 143,200 | — | — |
| 2003-10-08 | $43.50 | $85.22 | 100,200 | — | — |
| 2003-10-07 | $43.80 | $85.81 | 110,400 | — | — |
| 2003-10-06 | $43.54 | $85.30 | 44,900 | — | — |
| 2003-10-03 | $43.46 | $85.14 | 73,100 | — | — |
| 2003-10-02 | $43.04 | $84.32 | 54,700 | — | — |
| 2003-10-01 | $43.00 | $84.24 | 113,400 | — | — |
| 2003-09-30 | $42.13 | $82.53 | 112,100 | — | — |
| 2003-09-29 | $42.23 | $82.73 | 57,100 | — | — |
| 2003-09-26 | $42.11 | $82.50 | 102,000 | — | — |
| 2003-09-25 | $42.24 | $82.75 | 86,400 | — | — |
| 2003-09-24 | $42.84 | $83.93 | 52,700 | — | — |
| 2003-09-23 | $43.10 | $84.44 | 78,900 | — | — |
| 2003-09-22 | $42.86 | $83.96 | 56,800 | — | — |
| 2003-09-19 | $42.94 | $84.12 | 81,100 | — | — |
| 2003-09-18 | $42.95 | $84.14 | 57,700 | — | — |
| 2003-09-17 | $42.76 | $83.77 | 119,700 | — | — |
| 2003-09-16 | $42.54 | $83.34 | 54,800 | — | — |
| 2003-09-15 | $41.99 | $82.26 | 69,700 | — | — |
| 2003-09-12 | $41.20 | $80.71 | 125,300 | — | — |
| 2003-09-11 | $42.39 | $83.04 | 77,500 | — | — |
| 2003-09-10 | $41.78 | $81.85 | 98,900 | — | — |
| 2003-09-09 | $41.55 | $81.40 | 90,300 | — | — |
| 2003-09-08 | $42.36 | $82.99 | 102,300 | — | — |
| 2003-09-05 | $42.33 | $82.93 | 97,300 | — | — |
| 2003-09-04 | $42.29 | $82.85 | 103,300 | — | — |
| 2003-09-03 | $42.68 | $83.61 | 75,200 | — | — |
| 2003-09-02 | $42.65 | $83.55 | 98,400 | — | — |
| 2003-08-29 | $41.90 | $82.08 | 27,900 | — | — |
| 2003-08-28 | $41.99 | $82.26 | 39,600 | — | — |
| 2003-08-27 | $41.97 | $82.22 | 93,900 | — | — |
| 2003-08-26 | $42.24 | $82.75 | 100,200 | — | — |
| 2003-08-25 | $41.98 | $82.24 | 62,200 | — | — |
| 2003-08-22 | $41.41 | $81.12 | 154,200 | — | — |
| 2003-08-21 | $42.55 | $83.36 | 74,200 | — | — |
| 2003-08-20 | $42.25 | $82.77 | 80,000 | — | — |
| 2003-08-19 | $42.25 | $82.77 | 78,600 | — | — |
| 2003-08-18 | $41.94 | $82.16 | 85,100 | — | — |
| 2003-08-15 | $41.94 | $82.16 | 44,900 | — | — |
| 2003-08-14 | $41.90 | $82.08 | 94,100 | — | — |
| 2003-08-13 | $41.93 | $82.14 | 146,000 | — | — |
| 2003-08-12 | $41.99 | $82.26 | 85,300 | — | — |
| 2003-08-11 | $42.00 | $82.28 | 90,500 | — | — |
| 2003-08-08 | $41.76 | $81.81 | 92,600 | — | — |
| 2003-08-07 | $41.40 | $81.10 | 140,100 | — | — |
| 2003-08-06 | $41.80 | $81.89 | 178,600 | — | — |
| 2003-08-05 | $41.90 | $82.08 | 127,200 | — | — |
| 2003-08-04 | $42.24 | $82.75 | 130,600 | — | — |
| 2003-08-01 | $42.46 | $83.18 | 213,100 | — | — |
| 2003-07-31 | $42.61 | $83.48 | 75,900 | — | — |
| 2003-07-30 | $42.59 | $83.44 | 134,600 | — | — |
| 2003-07-29 | $42.62 | $83.49 | 129,000 | — | — |
| 2003-07-28 | $42.92 | $84.08 | 34,300 | — | — |
| 2003-07-25 | $43.00 | $84.24 | 58,100 | — | — |
| 2003-07-24 | $42.91 | $84.06 | 41,300 | — | — |
| 2003-07-23 | $43.15 | $84.53 | 214,700 | — | — |
| 2003-07-22 | $42.89 | $84.02 | 48,700 | — | — |
| 2003-07-21 | $42.68 | $83.61 | 57,500 | — | — |
| 2003-07-18 | $42.83 | $83.91 | 54,700 | — | — |
| 2003-07-17 | $42.64 | $83.53 | 73,500 | — | — |
| 2003-07-16 | $42.95 | $84.14 | 55,300 | — | — |
| 2003-07-15 | $42.62 | $83.49 | 135,800 | — | — |
| 2003-07-14 | $42.81 | $83.87 | 109,200 | — | — |
| 2003-07-11 | $42.93 | $84.10 | 86,500 | — | — |
| 2003-07-10 | $42.82 | $83.89 | 122,700 | — | — |
| 2003-07-09 | $43.14 | $83.81 | 134,000 | — | — |
| 2003-07-08 | $43.59 | $84.68 | 127,100 | — | — |
| 2003-07-07 | $43.68 | $84.86 | 68,200 | — | — |
| 2003-07-03 | $43.43 | $84.37 | 31,800 | — | — |
| 2003-07-02 | $43.85 | $85.19 | 153,400 | — | — |
| 2003-07-01 | $43.10 | $83.73 | 182,400 | — | — |
| 2003-06-30 | $42.30 | $82.18 | 95,400 | — | — |
| 2003-06-27 | $42.86 | $83.26 | 86,400 | — | — |
| 2003-06-26 | $42.95 | $83.44 | 111,500 | — | — |
| 2003-06-25 | $42.77 | $83.09 | 72,900 | — | — |
| 2003-06-24 | $42.90 | $83.34 | 93,100 | — | — |
| 2003-06-23 | $42.72 | $82.99 | 98,800 | — | — |
| 2003-06-20 | $42.57 | $82.70 | 71,700 | — | — |
| 2003-06-19 | $42.57 | $82.70 | 99,600 | — | — |
| 2003-06-18 | $42.75 | $83.05 | 108,300 | — | — |
| 2003-06-17 | $42.82 | $83.19 | 69,400 | — | — |
| 2003-06-16 | $43.01 | $83.56 | 119,500 | — | — |
| 2003-06-13 | $41.72 | $81.05 | 88,600 | — | — |
| 2003-06-12 | $42.04 | $81.67 | 85,400 | — | — |
| 2003-06-11 | $42.06 | $81.71 | 49,800 | — | — |
| 2003-06-10 | $41.95 | $81.50 | 63,700 | — | — |
| 2003-06-09 | $41.87 | $81.34 | 83,400 | — | — |
| 2003-06-06 | $41.90 | $81.40 | 71,100 | — | — |
| 2003-06-05 | $42.01 | $81.61 | 119,200 | — | — |
| 2003-06-04 | $41.46 | $80.54 | 72,700 | — | — |
| 2003-06-03 | $41.52 | $80.66 | 78,000 | — | — |
| 2003-06-02 | $41.86 | $81.32 | 63,600 | — | — |
| 2003-05-30 | $41.88 | $81.36 | 94,000 | — | — |
| 2003-05-29 | $40.98 | $79.61 | 63,000 | — | — |
| 2003-05-28 | $40.87 | $79.40 | 64,600 | — | — |
| 2003-05-27 | $40.95 | $79.55 | 110,400 | — | — |
| 2003-05-23 | $40.45 | $78.58 | 173,700 | — | — |
| 2003-05-22 | $40.38 | $78.45 | 239,600 | — | — |
| 2003-05-21 | $40.01 | $77.73 | 335,700 | — | — |
| 2003-05-20 | $40.00 | $77.71 | 68,800 | — | — |
| 2003-05-19 | $39.40 | $76.54 | 109,200 | — | — |
| 2003-05-16 | $39.85 | $77.42 | 104,800 | — | — |
| 2003-05-15 | $40.14 | $77.98 | 67,200 | — | — |
| 2003-05-14 | $39.90 | $77.51 | 106,600 | — | — |
| 2003-05-13 | $39.81 | $77.34 | 110,000 | — | — |
| 2003-05-12 | $39.82 | $77.36 | 74,000 | — | — |
| 2003-05-09 | $39.80 | $77.32 | 42,200 | — | — |
| 2003-05-08 | $39.05 | $75.86 | 61,600 | — | — |
| 2003-05-07 | $39.71 | $77.14 | 130,300 | — | — |
| 2003-05-06 | $39.40 | $76.54 | 73,200 | — | — |
| 2003-05-05 | $39.65 | $77.03 | 57,200 | — | — |
| 2003-05-02 | $39.70 | $77.13 | 56,700 | — | — |
| 2003-05-01 | $38.91 | $75.59 | 61,200 | — | — |
| 2003-04-30 | $39.05 | $75.86 | 65,800 | — | — |
| 2003-04-29 | $39.08 | $75.92 | 40,300 | — | — |
| 2003-04-28 | $38.77 | $75.32 | 50,200 | — | — |
| 2003-04-25 | $37.92 | $73.67 | 107,400 | — | — |
| 2003-04-24 | $38.94 | $75.65 | 52,800 | — | — |
| 2003-04-23 | $39.15 | $76.06 | 48,900 | — | — |
| 2003-04-22 | $39.20 | $76.15 | 64,900 | — | — |
| 2003-04-21 | $39.18 | $76.12 | 42,500 | — | — |
| 2003-04-17 | $39.33 | $76.41 | 49,100 | — | — |
| 2003-04-16 | $38.76 | $75.30 | 62,900 | — | — |
| 2003-04-15 | $39.14 | $76.04 | 58,100 | — | — |
| 2003-04-14 | $39.32 | $76.39 | 59,800 | — | — |
| 2003-04-11 | $38.33 | $74.46 | 60,400 | — | — |
| 2003-04-10 | $38.52 | $74.83 | 58,700 | — | — |
| 2003-04-09 | $38.81 | $74.70 | 96,600 | — | — |
| 2003-04-08 | $38.74 | $74.56 | 54,900 | — | — |
| 2003-04-07 | $38.24 | $73.60 | 86,000 | — | — |
| 2003-04-04 | $38.20 | $73.52 | 59,700 | — | — |
| 2003-04-03 | $38.38 | $73.87 | 112,000 | — | — |
| 2003-04-02 | $38.79 | $74.66 | 75,900 | — | — |
| 2003-04-01 | $37.69 | $72.54 | 112,300 | — | — |
| 2003-03-31 | $37.76 | $72.68 | 160,900 | — | — |
| 2003-03-28 | $37.73 | $72.62 | 66,600 | — | — |
| 2003-03-27 | $38.09 | $73.31 | 66,700 | — | — |
| 2003-03-26 | $37.54 | $72.25 | 79,000 | — | — |
| 2003-03-25 | $37.79 | $72.73 | 46,300 | — | — |
| 2003-03-24 | $37.59 | $72.35 | 133,500 | — | — |
| 2003-03-21 | $38.64 | $74.37 | 104,400 | — | — |
| 2003-03-20 | $37.60 | $72.37 | 80,200 | — | — |
| 2003-03-19 | $37.51 | $72.19 | 149,600 | — | — |
| 2003-03-18 | $37.10 | $71.41 | 177,400 | — | — |
| 2003-03-17 | $37.60 | $72.37 | 177,500 | — | — |
| 2003-03-14 | $37.61 | $72.39 | 106,100 | — | — |
| 2003-03-13 | $37.90 | $72.95 | 88,200 | — | — |
| 2003-03-12 | $37.57 | $72.31 | 109,600 | — | — |
| 2003-03-11 | $37.82 | $72.79 | 87,800 | — | — |
| 2003-03-10 | $38.01 | $73.16 | 93,700 | — | — |
| 2003-03-07 | $38.21 | $73.54 | 71,100 | — | — |
| 2003-03-06 | $38.14 | $73.41 | 56,900 | — | — |
| 2003-03-05 | $38.58 | $74.25 | 86,100 | — | — |
| 2003-03-04 | $37.93 | $73.00 | 90,700 | — | — |
| 2003-03-03 | $38.20 | $73.52 | 131,600 | — | — |
| 2003-02-28 | $38.11 | $73.35 | 96,100 | — | — |
| 2003-02-27 | $38.33 | $73.77 | 95,800 | — | — |
| 2003-02-26 | $37.98 | $73.10 | 111,600 | — | — |
| 2003-02-25 | $38.18 | $73.48 | 93,700 | — | — |
| 2003-02-24 | $37.61 | $72.39 | 58,800 | — | — |
| 2003-02-21 | $37.55 | $72.27 | 53,900 | — | — |
| 2003-02-20 | $37.09 | $71.39 | 53,700 | — | — |
| 2003-02-19 | $37.39 | $71.96 | 86,900 | — | — |
| 2003-02-18 | $36.60 | $70.44 | 54,500 | — | — |
| 2003-02-14 | $36.16 | $69.60 | 79,300 | — | — |
| 2003-02-13 | $36.06 | $69.40 | 80,100 | — | — |
| 2003-02-12 | $35.40 | $68.13 | 50,700 | — | — |
| 2003-02-11 | $35.83 | $68.96 | 88,900 | — | — |
| 2003-02-10 | $36.30 | $69.87 | 65,700 | — | — |
| 2003-02-07 | $36.08 | $69.44 | 77,900 | — | — |
| 2003-02-06 | $35.92 | $69.13 | 86,600 | — | — |
| 2003-02-05 | $36.41 | $70.08 | 90,000 | — | — |
| 2003-02-04 | $36.47 | $70.19 | 51,700 | — | — |
| 2003-02-03 | $36.75 | $70.73 | 84,300 | — | — |
| 2003-01-31 | $36.93 | $71.08 | 92,200 | — | — |
| 2003-01-30 | $36.34 | $69.94 | 37,900 | — | — |
| 2003-01-29 | $37.17 | $71.54 | 108,000 | — | — |
| 2003-01-28 | $37.03 | $71.27 | 144,300 | — | — |
| 2003-01-27 | $37.47 | $72.12 | 48,600 | — | — |
| 2003-01-24 | $38.00 | $73.14 | 100,700 | — | — |
| 2003-01-23 | $38.14 | $73.41 | 89,000 | — | — |
| 2003-01-22 | $38.23 | $73.58 | 44,300 | — | — |
| 2003-01-21 | $38.86 | $74.79 | 40,300 | — | — |
| 2003-01-17 | $39.28 | $75.60 | 38,400 | — | — |
| 2003-01-16 | $39.18 | $75.41 | 55,600 | — | — |
| 2003-01-15 | $38.55 | $74.20 | 45,300 | — | — |
| 2003-01-14 | $38.94 | $74.95 | 44,900 | — | — |
| 2003-01-13 | $38.63 | $74.35 | 95,000 | — | — |
| 2003-01-10 | $38.25 | $73.62 | 40,100 | — | — |
| 2003-01-09 | $38.38 | $73.87 | 42,300 | — | — |
| 2003-01-08 | $37.95 | $72.35 | 82,600 | — | — |
| 2003-01-07 | $38.01 | $72.46 | 67,400 | — | — |
| 2003-01-06 | $38.55 | $73.49 | 171,000 | — | — |
| 2003-01-03 | $37.29 | $71.09 | 57,100 | — | — |
| 2003-01-02 | $37.50 | $71.49 | 96,800 | — | — |