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
- 1986-12-12 to 2026-08-20
- 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 | $45.86 | $75.25 | 153,200 | — | — |
| 2003-12-30 | $46.15 | $75.73 | 97,200 | — | — |
| 2003-12-29 | $45.75 | $75.07 | 103,400 | — | — |
| 2003-12-26 | $45.20 | $74.17 | 32,000 | — | — |
| 2003-12-24 | $45.15 | $74.09 | 81,500 | — | — |
| 2003-12-23 | $44.78 | $73.48 | 198,700 | — | — |
| 2003-12-22 | $44.52 | $73.05 | 160,600 | — | — |
| 2003-12-19 | $44.98 | $73.81 | 144,900 | — | — |
| 2003-12-18 | $44.93 | $73.73 | 143,000 | — | — |
| 2003-12-17 | $44.54 | $73.09 | 149,300 | — | — |
| 2003-12-16 | $44.66 | $73.28 | 112,800 | — | — |
| 2003-12-15 | $44.28 | $72.66 | 133,800 | — | — |
| 2003-12-12 | $45.55 | $74.74 | 161,300 | — | — |
| 2003-12-11 | $45.22 | $74.20 | 122,400 | — | — |
| 2003-12-10 | $44.13 | $72.41 | 120,900 | — | — |
| 2003-12-09 | $44.80 | $73.51 | 154,500 | — | — |
| 2003-12-08 | $45.70 | $74.99 | 111,600 | — | — |
| 2003-12-05 | $45.00 | $73.84 | 79,500 | — | — |
| 2003-12-04 | $45.49 | $74.65 | 168,100 | — | — |
| 2003-12-03 | $45.81 | $75.17 | 101,100 | — | — |
| 2003-12-02 | $46.50 | $76.30 | 109,300 | — | — |
| 2003-12-01 | $46.38 | $76.11 | 90,100 | — | — |
| 2003-11-28 | $45.85 | $75.24 | 50,200 | — | — |
| 2003-11-26 | $46.37 | $76.09 | 143,000 | — | — |
| 2003-11-25 | $45.80 | $75.15 | 184,000 | — | — |
| 2003-11-24 | $45.24 | $74.24 | 124,100 | — | — |
| 2003-11-21 | $44.89 | $73.66 | 88,900 | — | — |
| 2003-11-20 | $44.62 | $73.22 | 148,300 | — | — |
| 2003-11-19 | $44.94 | $73.74 | 124,600 | — | — |
| 2003-11-18 | $44.60 | $73.19 | 120,200 | — | — |
| 2003-11-17 | $44.95 | $73.76 | 157,700 | — | — |
| 2003-11-14 | $44.97 | $73.79 | 121,900 | — | — |
| 2003-11-13 | $44.95 | $73.76 | 80,700 | — | — |
| 2003-11-12 | $44.98 | $73.81 | 136,000 | — | — |
| 2003-11-11 | $44.74 | $73.42 | 73,200 | — | — |
| 2003-11-10 | $45.00 | $73.84 | 137,300 | — | — |
| 2003-11-07 | $45.47 | $74.61 | 323,600 | — | — |
| 2003-11-06 | $45.68 | $74.96 | 199,700 | — | — |
| 2003-11-05 | $45.36 | $74.43 | 153,900 | — | — |
| 2003-11-04 | $45.50 | $74.66 | 168,893 | — | — |
| 2003-11-03 | $45.50 | $74.66 | 195,615 | — | — |
| 2003-10-31 | $44.70 | $73.35 | 193,400 | — | — |
| 2003-10-30 | $44.96 | $73.78 | 364,500 | — | — |
| 2003-10-29 | $45.03 | $73.55 | 381,400 | — | — |
| 2003-10-28 | $44.56 | $72.78 | 725,900 | — | — |
| 2003-10-27 | $42.35 | $69.17 | 402,200 | — | — |
| 2003-10-24 | $41.46 | $67.72 | 138,800 | — | — |
| 2003-10-23 | $41.29 | $67.44 | 156,800 | — | — |
| 2003-10-22 | $41.15 | $67.21 | 204,600 | — | — |
| 2003-10-21 | $41.40 | $67.62 | 147,900 | — | — |
| 2003-10-20 | $41.36 | $67.55 | 209,500 | — | — |
| 2003-10-17 | $41.17 | $67.24 | 186,100 | — | — |
| 2003-10-16 | $41.17 | $67.24 | 181,100 | — | — |
| 2003-10-15 | $40.92 | $66.83 | 142,600 | — | — |
| 2003-10-14 | $41.05 | $67.05 | 118,900 | — | — |
| 2003-10-13 | $41.05 | $67.05 | 88,100 | — | — |
| 2003-10-10 | $40.93 | $66.85 | 242,400 | — | — |
| 2003-10-09 | $40.55 | $66.23 | 197,400 | — | — |
| 2003-10-08 | $40.48 | $66.12 | 303,000 | — | — |
| 2003-10-07 | $40.52 | $66.18 | 700,100 | — | — |
| 2003-10-06 | $41.70 | $68.11 | 133,800 | — | — |
| 2003-10-03 | $41.15 | $67.21 | 138,800 | — | — |
| 2003-10-02 | $40.85 | $66.72 | 141,800 | — | — |
| 2003-10-01 | $41.18 | $67.26 | 200,000 | — | — |
| 2003-09-30 | $39.88 | $65.14 | 177,500 | — | — |
| 2003-09-29 | $40.35 | $65.90 | 131,700 | — | — |
| 2003-09-26 | $39.60 | $64.68 | 96,400 | — | — |
| 2003-09-25 | $40.07 | $65.45 | 86,500 | — | — |
| 2003-09-24 | $40.53 | $66.20 | 208,100 | — | — |
| 2003-09-23 | $40.64 | $66.38 | 176,100 | — | — |
| 2003-09-22 | $40.54 | $66.21 | 125,100 | — | — |
| 2003-09-19 | $40.45 | $66.07 | 135,000 | — | — |
| 2003-09-18 | $40.28 | $65.79 | 127,500 | — | — |
| 2003-09-17 | $39.80 | $65.00 | 113,000 | — | — |
| 2003-09-16 | $39.83 | $65.05 | 99,400 | — | — |
| 2003-09-15 | $39.48 | $64.48 | 123,000 | — | — |
| 2003-09-12 | $40.00 | $65.33 | 96,700 | — | — |
| 2003-09-11 | $39.80 | $65.00 | 74,400 | — | — |
| 2003-09-10 | $39.60 | $64.68 | 203,800 | — | — |
| 2003-09-09 | $40.51 | $66.16 | 103,600 | — | — |
| 2003-09-08 | $40.67 | $66.43 | 161,300 | — | — |
| 2003-09-05 | $40.30 | $65.82 | 180,000 | — | — |
| 2003-09-04 | $40.25 | $65.74 | 291,800 | — | — |
| 2003-09-03 | $39.73 | $64.89 | 178,600 | — | — |
| 2003-09-02 | $39.10 | $63.86 | 122,300 | — | — |
| 2003-08-29 | $38.95 | $63.62 | 52,500 | — | — |
| 2003-08-28 | $38.60 | $63.04 | 147,200 | — | — |
| 2003-08-27 | $38.26 | $62.49 | 203,500 | — | — |
| 2003-08-26 | $38.37 | $62.67 | 160,000 | — | — |
| 2003-08-25 | $38.02 | $62.10 | 130,900 | — | — |
| 2003-08-22 | $37.62 | $61.44 | 187,400 | — | — |
| 2003-08-21 | $38.32 | $62.59 | 255,400 | — | — |
| 2003-08-20 | $38.00 | $62.06 | 226,800 | — | — |
| 2003-08-19 | $38.00 | $62.06 | 197,000 | — | — |
| 2003-08-18 | $37.94 | $61.97 | 113,600 | — | — |
| 2003-08-15 | $37.55 | $61.33 | 66,000 | — | — |
| 2003-08-14 | $37.30 | $60.92 | 147,200 | — | — |
| 2003-08-13 | $36.75 | $60.02 | 87,400 | — | — |
| 2003-08-12 | $36.98 | $60.40 | 125,000 | — | — |
| 2003-08-11 | $36.48 | $59.58 | 141,400 | — | — |
| 2003-08-08 | $36.60 | $59.78 | 282,000 | — | — |
| 2003-08-07 | $36.71 | $59.96 | 140,200 | — | — |
| 2003-08-06 | $36.90 | $60.27 | 168,700 | — | — |
| 2003-08-05 | $36.65 | $59.86 | 94,700 | — | — |
| 2003-08-04 | $36.84 | $60.17 | 123,900 | — | — |
| 2003-08-01 | $36.85 | $60.19 | 108,700 | — | — |
| 2003-07-31 | $37.46 | $61.18 | 166,000 | — | — |
| 2003-07-30 | $38.29 | $62.20 | 167,200 | — | — |
| 2003-07-29 | $38.44 | $62.44 | 205,700 | — | — |
| 2003-07-28 | $38.60 | $62.70 | 265,300 | — | — |
| 2003-07-25 | $38.30 | $62.21 | 106,900 | — | — |
| 2003-07-24 | $38.15 | $61.97 | 104,500 | — | — |
| 2003-07-23 | $38.25 | $62.13 | 127,100 | — | — |
| 2003-07-22 | $38.28 | $62.18 | 237,100 | — | — |
| 2003-07-21 | $37.95 | $61.64 | 204,500 | — | — |
| 2003-07-18 | $38.69 | $62.84 | 165,100 | — | — |
| 2003-07-17 | $38.63 | $62.75 | 187,500 | — | — |
| 2003-07-16 | $39.18 | $63.64 | 115,800 | — | — |
| 2003-07-15 | $39.79 | $64.63 | 129,700 | — | — |
| 2003-07-14 | $40.00 | $64.97 | 194,100 | — | — |
| 2003-07-11 | $39.58 | $64.29 | 105,900 | — | — |
| 2003-07-10 | $39.40 | $64.00 | 173,900 | — | — |
| 2003-07-09 | $39.51 | $64.18 | 158,600 | — | — |
| 2003-07-08 | $39.51 | $64.18 | 163,300 | — | — |
| 2003-07-07 | $39.02 | $63.38 | 241,700 | — | — |
| 2003-07-03 | $38.47 | $62.49 | 67,200 | — | — |
| 2003-07-02 | $38.64 | $62.76 | 93,700 | — | — |
| 2003-07-01 | $38.16 | $61.98 | 177,700 | — | — |
| 2003-06-30 | $37.80 | $61.40 | 244,300 | — | — |
| 2003-06-27 | $37.94 | $61.63 | 199,900 | — | — |
| 2003-06-26 | $37.35 | $60.67 | 221,000 | — | — |
| 2003-06-25 | $37.28 | $60.55 | 150,300 | — | — |
| 2003-06-24 | $36.98 | $60.07 | 217,000 | — | — |
| 2003-06-23 | $36.97 | $60.05 | 202,200 | — | — |
| 2003-06-20 | $37.99 | $61.71 | 139,600 | — | — |
| 2003-06-19 | $37.75 | $61.32 | 139,900 | — | — |
| 2003-06-18 | $37.99 | $61.71 | 165,800 | — | — |
| 2003-06-17 | $37.96 | $61.66 | 302,900 | — | — |
| 2003-06-16 | $38.81 | $63.04 | 108,300 | — | — |
| 2003-06-13 | $38.11 | $61.90 | 117,900 | — | — |
| 2003-06-12 | $38.74 | $62.93 | 84,100 | — | — |
| 2003-06-11 | $38.66 | $62.80 | 156,800 | — | — |
| 2003-06-10 | $38.45 | $62.46 | 155,000 | — | — |
| 2003-06-09 | $37.84 | $61.46 | 134,000 | — | — |
| 2003-06-06 | $38.20 | $62.05 | 230,800 | — | — |
| 2003-06-05 | $38.05 | $61.81 | 207,700 | — | — |
| 2003-06-04 | $38.20 | $62.05 | 120,900 | — | — |
| 2003-06-03 | $38.21 | $62.07 | 76,800 | — | — |
| 2003-06-02 | $37.94 | $61.63 | 105,100 | — | — |
| 2003-05-30 | $37.85 | $61.48 | 99,700 | — | — |
| 2003-05-29 | $37.15 | $60.34 | 117,200 | — | — |
| 2003-05-28 | $37.05 | $60.18 | 149,700 | — | — |
| 2003-05-27 | $37.12 | $60.29 | 137,200 | — | — |
| 2003-05-23 | $36.65 | $59.53 | 202,600 | — | — |
| 2003-05-22 | $36.36 | $59.06 | 155,400 | — | — |
| 2003-05-21 | $36.50 | $59.29 | 121,200 | — | — |
| 2003-05-20 | $36.55 | $59.37 | 222,000 | — | — |
| 2003-05-19 | $36.54 | $59.35 | 182,000 | — | — |
| 2003-05-16 | $37.44 | $60.81 | 318,700 | — | — |
| 2003-05-15 | $37.60 | $61.07 | 119,600 | — | — |
| 2003-05-14 | $37.61 | $61.09 | 218,200 | — | — |
| 2003-05-13 | $37.84 | $61.46 | 224,200 | — | — |
| 2003-05-12 | $37.97 | $61.68 | 93,000 | — | — |
| 2003-05-09 | $38.13 | $61.94 | 96,800 | — | — |
| 2003-05-08 | $37.87 | $61.51 | 124,000 | — | — |
| 2003-05-07 | $37.82 | $61.43 | 127,800 | — | — |
| 2003-05-06 | $37.86 | $61.50 | 133,900 | — | — |
| 2003-05-05 | $37.85 | $61.48 | 80,700 | — | — |
| 2003-05-02 | $37.85 | $61.48 | 108,100 | — | — |
| 2003-05-01 | $37.44 | $60.81 | 127,700 | — | — |
| 2003-04-30 | $37.54 | $60.64 | 187,300 | — | — |
| 2003-04-29 | $37.80 | $61.06 | 129,700 | — | — |
| 2003-04-28 | $37.72 | $60.93 | 209,800 | — | — |
| 2003-04-25 | $37.01 | $59.78 | 173,100 | — | — |
| 2003-04-24 | $37.00 | $59.76 | 212,800 | — | — |
| 2003-04-23 | $37.35 | $60.33 | 145,500 | — | — |
| 2003-04-22 | $36.85 | $59.52 | 266,600 | — | — |
| 2003-04-21 | $36.05 | $58.23 | 239,800 | — | — |
| 2003-04-17 | $36.01 | $58.16 | 155,600 | — | — |
| 2003-04-16 | $35.80 | $57.83 | 140,900 | — | — |
| 2003-04-15 | $36.62 | $59.15 | 203,800 | — | — |
| 2003-04-14 | $35.92 | $58.02 | 132,500 | — | — |
| 2003-04-11 | $35.69 | $57.65 | 204,700 | — | — |
| 2003-04-10 | $35.44 | $57.24 | 85,100 | — | — |
| 2003-04-09 | $35.11 | $56.71 | 188,900 | — | — |
| 2003-04-08 | $35.39 | $57.16 | 169,700 | — | — |
| 2003-04-07 | $35.71 | $57.68 | 105,200 | — | — |
| 2003-04-04 | $35.94 | $58.05 | 85,100 | — | — |
| 2003-04-03 | $35.52 | $57.37 | 280,500 | — | — |
| 2003-04-02 | $36.00 | $58.15 | 86,900 | — | — |
| 2003-04-01 | $35.57 | $57.45 | 141,200 | — | — |
| 2003-03-31 | $35.12 | $56.73 | 90,700 | — | — |
| 2003-03-28 | $35.71 | $57.68 | 146,200 | — | — |
| 2003-03-27 | $35.34 | $57.08 | 116,000 | — | — |
| 2003-03-26 | $35.45 | $57.26 | 101,200 | — | — |
| 2003-03-25 | $35.25 | $56.94 | 192,600 | — | — |
| 2003-03-24 | $35.41 | $57.20 | 131,100 | — | — |
| 2003-03-21 | $36.48 | $58.92 | 130,400 | — | — |
| 2003-03-20 | $35.49 | $57.32 | 83,800 | — | — |
| 2003-03-19 | $35.34 | $57.08 | 99,400 | — | — |
| 2003-03-18 | $35.25 | $56.94 | 121,300 | — | — |
| 2003-03-17 | $35.52 | $57.37 | 123,000 | — | — |
| 2003-03-14 | $34.68 | $56.02 | 129,700 | — | — |
| 2003-03-13 | $34.83 | $56.26 | 145,300 | — | — |
| 2003-03-12 | $34.15 | $55.16 | 182,100 | — | — |
| 2003-03-11 | $33.93 | $54.80 | 140,100 | — | — |
| 2003-03-10 | $34.28 | $55.37 | 166,800 | — | — |
| 2003-03-07 | $35.40 | $57.18 | 73,500 | — | — |
| 2003-03-06 | $35.10 | $56.69 | 63,900 | — | — |
| 2003-03-05 | $35.53 | $57.39 | 95,200 | — | — |
| 2003-03-04 | $35.30 | $57.02 | 103,400 | — | — |
| 2003-03-03 | $35.60 | $57.50 | 126,900 | — | — |
| 2003-02-28 | $35.60 | $57.50 | 111,100 | — | — |
| 2003-02-27 | $35.60 | $57.50 | 126,400 | — | — |
| 2003-02-26 | $35.15 | $56.78 | 121,000 | — | — |
| 2003-02-25 | $35.63 | $57.55 | 159,400 | — | — |
| 2003-02-24 | $35.85 | $57.91 | 116,100 | — | — |
| 2003-02-21 | $36.63 | $59.17 | 80,600 | — | — |
| 2003-02-20 | $35.77 | $57.78 | 97,000 | — | — |
| 2003-02-19 | $36.10 | $58.31 | 117,500 | — | — |
| 2003-02-18 | $36.43 | $58.84 | 100,500 | — | — |
| 2003-02-14 | $35.97 | $58.10 | 149,600 | — | — |
| 2003-02-13 | $35.45 | $57.26 | 176,600 | — | — |
| 2003-02-12 | $35.55 | $57.42 | 96,900 | — | — |
| 2003-02-11 | $35.98 | $58.12 | 184,800 | — | — |
| 2003-02-10 | $35.60 | $57.50 | 309,200 | — | — |
| 2003-02-07 | $35.72 | $57.70 | 126,500 | — | — |
| 2003-02-06 | $36.01 | $58.16 | 161,400 | — | — |
| 2003-02-05 | $36.08 | $57.97 | 218,000 | — | — |
| 2003-02-04 | $36.40 | $58.48 | 169,600 | — | — |
| 2003-02-03 | $36.60 | $58.81 | 332,300 | — | — |
| 2003-01-31 | $36.43 | $58.53 | 152,800 | — | — |
| 2003-01-30 | $35.12 | $56.43 | 146,100 | — | — |
| 2003-01-29 | $35.47 | $56.99 | 193,400 | — | — |
| 2003-01-28 | $35.30 | $56.72 | 149,100 | — | — |
| 2003-01-27 | $35.41 | $56.89 | 185,800 | — | — |
| 2003-01-24 | $35.11 | $56.41 | 144,100 | — | — |
| 2003-01-23 | $35.82 | $57.55 | 195,100 | — | — |
| 2003-01-22 | $34.40 | $55.27 | 138,400 | — | — |
| 2003-01-21 | $35.26 | $56.65 | 119,900 | — | — |
| 2003-01-17 | $35.41 | $56.89 | 140,500 | — | — |
| 2003-01-16 | $35.50 | $57.04 | 238,000 | — | — |
| 2003-01-15 | $36.13 | $58.05 | 155,300 | — | — |
| 2003-01-14 | $36.53 | $58.69 | 109,000 | — | — |
| 2003-01-13 | $36.23 | $58.21 | 117,800 | — | — |
| 2003-01-10 | $36.13 | $58.05 | 147,600 | — | — |
| 2003-01-09 | $36.30 | $58.32 | 207,400 | — | — |
| 2003-01-08 | $35.77 | $57.47 | 183,500 | — | — |
| 2003-01-07 | $36.23 | $58.21 | 212,500 | — | — |
| 2003-01-06 | $36.43 | $58.53 | 128,700 | — | — |
| 2003-01-03 | $35.60 | $57.20 | 118,000 | — | — |
| 2003-01-02 | $35.75 | $57.44 | 131,900 | — | — |