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 | $47.57 | $72.63 | 323,900 | — | — |
| 2003-12-30 | $47.81 | $73.00 | 374,300 | — | — |
| 2003-12-29 | $48.25 | $73.67 | 327,000 | — | — |
| 2003-12-26 | $48.21 | $73.61 | 62,600 | — | — |
| 2003-12-24 | $48.02 | $73.32 | 101,500 | — | — |
| 2003-12-23 | $48.17 | $73.55 | 254,000 | — | — |
| 2003-12-22 | $48.24 | $73.65 | 198,600 | — | — |
| 2003-12-19 | $47.90 | $73.13 | 257,600 | — | — |
| 2003-12-18 | $47.75 | $72.91 | 513,400 | — | — |
| 2003-12-17 | $46.75 | $71.38 | 349,000 | — | — |
| 2003-12-16 | $47.57 | $72.63 | 204,400 | — | — |
| 2003-12-15 | $47.60 | $72.68 | 380,900 | — | — |
| 2003-12-12 | $47.80 | $72.98 | 202,800 | — | — |
| 2003-12-11 | $47.48 | $72.49 | 344,300 | — | — |
| 2003-12-10 | $46.50 | $71.00 | 278,100 | — | — |
| 2003-12-09 | $47.23 | $72.11 | 441,500 | — | — |
| 2003-12-08 | $47.47 | $72.48 | 522,100 | — | — |
| 2003-12-05 | $45.80 | $69.93 | 192,700 | — | — |
| 2003-12-04 | $46.10 | $70.39 | 282,500 | — | — |
| 2003-12-03 | $45.84 | $69.99 | 377,300 | — | — |
| 2003-12-02 | $45.99 | $70.22 | 513,300 | — | — |
| 2003-12-01 | $45.87 | $70.03 | 389,100 | — | — |
| 2003-11-28 | $44.47 | $67.90 | 116,200 | — | — |
| 2003-11-26 | $44.35 | $67.71 | 155,200 | — | — |
| 2003-11-25 | $44.50 | $67.94 | 416,100 | — | — |
| 2003-11-24 | $43.83 | $66.92 | 289,200 | — | — |
| 2003-11-21 | $43.11 | $65.45 | 192,700 | — | — |
| 2003-11-20 | $43.25 | $65.66 | 369,700 | — | — |
| 2003-11-19 | $43.34 | $65.80 | 278,800 | — | — |
| 2003-11-18 | $43.43 | $65.93 | 162,700 | — | — |
| 2003-11-17 | $43.97 | $66.75 | 271,300 | — | — |
| 2003-11-14 | $44.50 | $67.56 | 141,500 | — | — |
| 2003-11-13 | $44.65 | $67.78 | 261,300 | — | — |
| 2003-11-12 | $45.03 | $68.36 | 214,400 | — | — |
| 2003-11-11 | $44.63 | $67.75 | 226,500 | — | — |
| 2003-11-10 | $44.76 | $67.95 | 302,800 | — | — |
| 2003-11-07 | $44.47 | $67.51 | 253,400 | — | — |
| 2003-11-06 | $45.11 | $68.48 | 427,200 | — | — |
| 2003-11-05 | $44.64 | $67.77 | 281,000 | — | — |
| 2003-11-04 | $44.41 | $67.42 | 512,000 | — | — |
| 2003-11-03 | $44.73 | $67.91 | 431,400 | — | — |
| 2003-10-31 | $44.31 | $67.27 | 255,000 | — | — |
| 2003-10-30 | $44.56 | $67.65 | 329,100 | — | — |
| 2003-10-29 | $44.48 | $67.53 | 291,100 | — | — |
| 2003-10-28 | $44.49 | $67.54 | 803,000 | — | — |
| 2003-10-27 | $43.64 | $66.25 | 193,100 | — | — |
| 2003-10-24 | $43.37 | $65.84 | 177,400 | — | — |
| 2003-10-23 | $43.55 | $66.11 | 266,800 | — | — |
| 2003-10-22 | $43.33 | $65.78 | 170,800 | — | — |
| 2003-10-21 | $43.67 | $66.30 | 255,800 | — | — |
| 2003-10-20 | $43.78 | $66.46 | 232,700 | — | — |
| 2003-10-17 | $43.78 | $66.46 | 371,600 | — | — |
| 2003-10-16 | $44.78 | $67.98 | 319,100 | — | — |
| 2003-10-15 | $45.09 | $68.45 | 318,400 | — | — |
| 2003-10-14 | $45.46 | $69.01 | 885,900 | — | — |
| 2003-10-13 | $45.45 | $69.00 | 1,500,600 | — | — |
| 2003-10-10 | $41.97 | $63.72 | 144,700 | — | — |
| 2003-10-09 | $42.00 | $63.76 | 334,900 | — | — |
| 2003-10-08 | $42.00 | $63.76 | 212,500 | — | — |
| 2003-10-07 | $42.39 | $64.35 | 228,100 | — | — |
| 2003-10-06 | $42.05 | $63.84 | 194,200 | — | — |
| 2003-10-03 | $41.87 | $63.56 | 275,900 | — | — |
| 2003-10-02 | $41.30 | $62.70 | 152,100 | — | — |
| 2003-10-01 | $40.87 | $62.05 | 340,600 | — | — |
| 2003-09-30 | $39.91 | $60.59 | 255,700 | — | — |
| 2003-09-29 | $40.38 | $61.30 | 290,100 | — | — |
| 2003-09-26 | $39.61 | $60.13 | 298,700 | — | — |
| 2003-09-25 | $39.66 | $60.21 | 318,400 | — | — |
| 2003-09-24 | $39.88 | $60.54 | 254,900 | — | — |
| 2003-09-23 | $40.54 | $61.55 | 240,300 | — | — |
| 2003-09-22 | $40.63 | $61.68 | 291,500 | — | — |
| 2003-09-19 | $41.02 | $62.27 | 262,400 | — | — |
| 2003-09-18 | $40.78 | $61.91 | 415,300 | — | — |
| 2003-09-17 | $40.27 | $61.14 | 1,590,500 | — | — |
| 2003-09-16 | $42.89 | $65.11 | 254,200 | — | — |
| 2003-09-15 | $42.56 | $64.61 | 274,800 | — | — |
| 2003-09-12 | $42.04 | $63.82 | 563,000 | — | — |
| 2003-09-11 | $40.79 | $61.92 | 178,400 | — | — |
| 2003-09-10 | $40.49 | $61.47 | 247,400 | — | — |
| 2003-09-09 | $41.41 | $62.87 | 132,900 | — | — |
| 2003-09-08 | $41.90 | $63.61 | 196,900 | — | — |
| 2003-09-05 | $41.03 | $62.29 | 208,700 | — | — |
| 2003-09-04 | $41.74 | $63.37 | 345,300 | — | — |
| 2003-09-03 | $42.68 | $64.79 | 242,500 | — | — |
| 2003-09-02 | $42.28 | $64.19 | 184,500 | — | — |
| 2003-08-29 | $41.41 | $62.87 | 104,200 | — | — |
| 2003-08-28 | $41.34 | $62.76 | 112,500 | — | — |
| 2003-08-27 | $41.14 | $62.46 | 165,600 | — | — |
| 2003-08-26 | $41.19 | $62.53 | 175,800 | — | — |
| 2003-08-25 | $41.22 | $62.58 | 156,600 | — | — |
| 2003-08-22 | $41.11 | $62.04 | 165,700 | — | — |
| 2003-08-21 | $41.94 | $63.29 | 210,500 | — | — |
| 2003-08-20 | $41.66 | $62.87 | 153,700 | — | — |
| 2003-08-19 | $42.17 | $63.64 | 307,000 | — | — |
| 2003-08-18 | $41.48 | $62.60 | 121,700 | — | — |
| 2003-08-15 | $41.37 | $62.43 | 146,500 | — | — |
| 2003-08-14 | $41.07 | $61.98 | 328,900 | — | — |
| 2003-08-13 | $40.09 | $60.50 | 149,700 | — | — |
| 2003-08-12 | $40.26 | $60.76 | 181,700 | — | — |
| 2003-08-11 | $40.07 | $60.47 | 259,300 | — | — |
| 2003-08-08 | $40.30 | $60.82 | 214,800 | — | — |
| 2003-08-07 | $39.74 | $59.97 | 237,700 | — | — |
| 2003-08-06 | $39.66 | $59.85 | 413,500 | — | — |
| 2003-08-05 | $39.86 | $60.15 | 366,600 | — | — |
| 2003-08-04 | $39.95 | $60.29 | 296,100 | — | — |
| 2003-08-01 | $39.85 | $60.14 | 457,500 | — | — |
| 2003-07-31 | $40.22 | $60.70 | 455,000 | — | — |
| 2003-07-30 | $39.72 | $59.94 | 544,200 | — | — |
| 2003-07-29 | $39.83 | $60.11 | 864,600 | — | — |
| 2003-07-28 | $37.78 | $57.01 | 421,300 | — | — |
| 2003-07-25 | $37.07 | $55.94 | 454,200 | — | — |
| 2003-07-24 | $37.35 | $56.36 | 262,000 | — | — |
| 2003-07-23 | $37.42 | $56.47 | 198,100 | — | — |
| 2003-07-22 | $37.10 | $55.99 | 238,900 | — | — |
| 2003-07-21 | $36.62 | $55.26 | 249,700 | — | — |
| 2003-07-18 | $37.09 | $55.97 | 137,200 | — | — |
| 2003-07-17 | $36.63 | $55.28 | 150,200 | — | — |
| 2003-07-16 | $36.85 | $55.61 | 238,500 | — | — |
| 2003-07-15 | $37.15 | $56.06 | 287,200 | — | — |
| 2003-07-14 | $38.05 | $57.42 | 162,500 | — | — |
| 2003-07-11 | $37.90 | $57.19 | 134,600 | — | — |
| 2003-07-10 | $38.05 | $57.42 | 178,600 | — | — |
| 2003-07-09 | $38.27 | $57.75 | 130,400 | — | — |
| 2003-07-08 | $38.48 | $58.07 | 208,200 | — | — |
| 2003-07-07 | $38.53 | $58.15 | 302,300 | — | — |
| 2003-07-03 | $37.17 | $56.09 | 139,900 | — | — |
| 2003-07-02 | $37.69 | $56.88 | 229,000 | — | — |
| 2003-07-01 | $37.25 | $56.21 | 280,700 | — | — |
| 2003-06-30 | $37.07 | $55.94 | 377,600 | — | — |
| 2003-06-27 | $36.95 | $55.76 | 354,900 | — | — |
| 2003-06-26 | $37.52 | $56.62 | 201,400 | — | — |
| 2003-06-25 | $37.14 | $56.05 | 176,400 | — | — |
| 2003-06-24 | $37.60 | $56.74 | 226,600 | — | — |
| 2003-06-23 | $37.25 | $56.21 | 196,800 | — | — |
| 2003-06-20 | $37.63 | $56.79 | 511,900 | — | — |
| 2003-06-19 | $38.65 | $58.33 | 372,000 | — | — |
| 2003-06-18 | $39.55 | $59.68 | 225,100 | — | — |
| 2003-06-17 | $39.80 | $60.06 | 202,400 | — | — |
| 2003-06-16 | $39.65 | $59.84 | 293,800 | — | — |
| 2003-06-13 | $38.95 | $58.78 | 244,800 | — | — |
| 2003-06-12 | $39.26 | $59.25 | 225,300 | — | — |
| 2003-06-11 | $39.13 | $59.05 | 425,700 | — | — |
| 2003-06-10 | $38.20 | $57.65 | 280,200 | — | — |
| 2003-06-09 | $37.29 | $56.27 | 332,300 | — | — |
| 2003-06-06 | $38.60 | $58.25 | 384,700 | — | — |
| 2003-06-05 | $38.40 | $57.95 | 309,300 | — | — |
| 2003-06-04 | $37.73 | $56.94 | 232,800 | — | — |
| 2003-06-03 | $36.87 | $55.64 | 273,400 | — | — |
| 2003-06-02 | $37.48 | $56.56 | 402,100 | — | — |
| 2003-05-30 | $36.64 | $55.29 | 273,300 | — | — |
| 2003-05-29 | $36.12 | $54.51 | 316,900 | — | — |
| 2003-05-28 | $36.88 | $55.66 | 299,800 | — | — |
| 2003-05-27 | $36.70 | $55.38 | 275,500 | — | — |
| 2003-05-23 | $35.80 | $54.03 | 282,500 | — | — |
| 2003-05-22 | $35.48 | $53.54 | 273,800 | — | — |
| 2003-05-21 | $35.15 | $53.04 | 282,600 | — | — |
| 2003-05-20 | $35.26 | $52.84 | 259,800 | — | — |
| 2003-05-19 | $35.28 | $52.87 | 627,400 | — | — |
| 2003-05-16 | $35.72 | $53.53 | 391,900 | — | — |
| 2003-05-15 | $35.67 | $53.46 | 210,900 | — | — |
| 2003-05-14 | $35.50 | $53.20 | 270,400 | — | — |
| 2003-05-13 | $35.77 | $53.60 | 290,700 | — | — |
| 2003-05-12 | $35.90 | $53.80 | 244,500 | — | — |
| 2003-05-09 | $35.40 | $53.05 | 227,000 | — | — |
| 2003-05-08 | $34.99 | $52.44 | 270,100 | — | — |
| 2003-05-07 | $35.34 | $52.96 | 379,200 | — | — |
| 2003-05-06 | $35.48 | $53.17 | 383,400 | — | — |
| 2003-05-05 | $34.82 | $52.18 | 310,500 | — | — |
| 2003-05-02 | $35.24 | $52.81 | 271,500 | — | — |
| 2003-05-01 | $34.82 | $52.18 | 393,500 | — | — |
| 2003-04-30 | $34.97 | $52.41 | 1,291,700 | — | — |
| 2003-04-29 | $33.10 | $49.60 | 742,700 | — | — |
| 2003-04-28 | $31.98 | $47.93 | 385,200 | — | — |
| 2003-04-25 | $31.28 | $46.88 | 227,000 | — | — |
| 2003-04-24 | $32.09 | $48.09 | 159,300 | — | — |
| 2003-04-23 | $32.21 | $48.27 | 359,500 | — | — |
| 2003-04-22 | $31.99 | $47.94 | 331,700 | — | — |
| 2003-04-21 | $31.64 | $47.42 | 168,600 | — | — |
| 2003-04-17 | $31.84 | $47.72 | 219,700 | — | — |
| 2003-04-16 | $31.43 | $47.10 | 296,000 | — | — |
| 2003-04-15 | $32.11 | $48.12 | 295,000 | — | — |
| 2003-04-14 | $31.85 | $47.73 | 178,900 | — | — |
| 2003-04-11 | $31.37 | $47.01 | 155,000 | — | — |
| 2003-04-10 | $31.43 | $47.10 | 193,700 | — | — |
| 2003-04-09 | $31.27 | $46.86 | 242,300 | — | — |
| 2003-04-08 | $31.61 | $47.37 | 294,500 | — | — |
| 2003-04-07 | $31.71 | $47.52 | 364,800 | — | — |
| 2003-04-04 | $31.47 | $47.16 | 239,900 | — | — |
| 2003-04-03 | $31.56 | $47.30 | 218,700 | — | — |
| 2003-04-02 | $31.64 | $47.42 | 250,100 | — | — |
| 2003-04-01 | $30.77 | $46.11 | 280,200 | — | — |
| 2003-03-31 | $30.23 | $45.30 | 310,000 | — | — |
| 2003-03-28 | $30.57 | $45.81 | 244,300 | — | — |
| 2003-03-27 | $30.69 | $45.99 | 236,200 | — | — |
| 2003-03-26 | $30.87 | $46.26 | 366,000 | — | — |
| 2003-03-25 | $31.35 | $46.98 | 320,700 | — | — |
| 2003-03-24 | $31.37 | $47.01 | 459,800 | — | — |
| 2003-03-21 | $32.30 | $48.40 | 841,200 | — | — |
| 2003-03-20 | $30.82 | $46.19 | 293,200 | — | — |
| 2003-03-19 | $30.99 | $46.44 | 335,100 | — | — |
| 2003-03-18 | $30.57 | $45.81 | 362,100 | — | — |
| 2003-03-17 | $30.58 | $45.83 | 526,300 | — | — |
| 2003-03-14 | $29.82 | $44.69 | 273,600 | — | — |
| 2003-03-13 | $29.75 | $44.58 | 293,300 | — | — |
| 2003-03-12 | $29.06 | $43.55 | 223,200 | — | — |
| 2003-03-11 | $29.36 | $44.00 | 254,200 | — | — |
| 2003-03-10 | $29.65 | $44.43 | 248,300 | — | — |
| 2003-03-07 | $30.25 | $45.33 | 224,000 | — | — |
| 2003-03-06 | $29.93 | $44.85 | 322,700 | — | — |
| 2003-03-05 | $30.39 | $45.54 | 338,100 | — | — |
| 2003-03-04 | $30.61 | $45.87 | 307,700 | — | — |
| 2003-03-03 | $31.83 | $47.70 | 197,300 | — | — |
| 2003-02-28 | $31.70 | $47.51 | 181,600 | — | — |
| 2003-02-27 | $31.84 | $47.72 | 364,200 | — | — |
| 2003-02-26 | $32.00 | $47.96 | 164,400 | — | — |
| 2003-02-25 | $32.39 | $48.17 | 248,300 | — | — |
| 2003-02-24 | $32.04 | $47.65 | 203,100 | — | — |
| 2003-02-21 | $32.80 | $48.78 | 246,300 | — | — |
| 2003-02-20 | $32.21 | $47.90 | 158,200 | — | — |
| 2003-02-19 | $32.28 | $48.01 | 189,300 | — | — |
| 2003-02-18 | $32.48 | $48.31 | 240,300 | — | — |
| 2003-02-14 | $32.20 | $47.89 | 203,900 | — | — |
| 2003-02-13 | $31.44 | $46.76 | 196,100 | — | — |
| 2003-02-12 | $31.68 | $47.12 | 251,200 | — | — |
| 2003-02-11 | $31.85 | $47.37 | 278,400 | — | — |
| 2003-02-10 | $31.90 | $47.44 | 308,000 | — | — |
| 2003-02-07 | $31.73 | $47.19 | 287,600 | — | — |
| 2003-02-06 | $31.89 | $47.43 | 446,600 | — | — |
| 2003-02-05 | $32.61 | $48.50 | 428,100 | — | — |
| 2003-02-04 | $33.11 | $49.24 | 458,500 | — | — |
| 2003-02-03 | $34.16 | $50.80 | 213,500 | — | — |
| 2003-01-31 | $34.05 | $50.64 | 256,400 | — | — |
| 2003-01-30 | $33.52 | $49.85 | 247,400 | — | — |
| 2003-01-29 | $34.27 | $50.97 | 238,900 | — | — |
| 2003-01-28 | $34.10 | $50.72 | 373,500 | — | — |
| 2003-01-27 | $33.50 | $49.82 | 385,700 | — | — |
| 2003-01-24 | $34.00 | $50.57 | 573,800 | — | — |
| 2003-01-23 | $34.01 | $50.58 | 522,500 | — | — |
| 2003-01-22 | $33.50 | $49.82 | 332,200 | — | — |
| 2003-01-21 | $33.68 | $50.09 | 206,500 | — | — |
| 2003-01-17 | $34.50 | $51.31 | 192,800 | — | — |
| 2003-01-16 | $34.63 | $51.50 | 379,700 | — | — |
| 2003-01-15 | $34.80 | $51.76 | 259,800 | — | — |
| 2003-01-14 | $35.50 | $52.80 | 190,300 | — | — |
| 2003-01-13 | $35.58 | $52.92 | 264,800 | — | — |
| 2003-01-10 | $35.80 | $53.24 | 549,500 | — | — |
| 2003-01-09 | $36.08 | $53.66 | 844,500 | — | — |
| 2003-01-08 | $36.43 | $54.18 | 478,500 | — | — |
| 2003-01-07 | $37.50 | $55.77 | 351,500 | — | — |
| 2003-01-06 | $37.85 | $56.29 | 401,300 | — | — |
| 2003-01-03 | $37.55 | $55.85 | 188,800 | — | — |
| 2003-01-02 | $38.35 | $57.04 | 289,900 | — | — |