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
- 1998-04-16 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 | $45.10 | $46.02 | 115,300 | — | — |
| 2003-12-30 | $46.82 | $47.77 | 48,800 | — | — |
| 2003-12-29 | $46.68 | $47.63 | 51,400 | — | — |
| 2003-12-26 | $46.15 | $47.09 | 14,700 | — | — |
| 2003-12-24 | $45.74 | $46.67 | 18,500 | — | — |
| 2003-12-23 | $46.17 | $47.11 | 82,200 | — | — |
| 2003-12-22 | $45.85 | $46.78 | 65,900 | — | — |
| 2003-12-19 | $45.77 | $46.70 | 119,100 | — | — |
| 2003-12-18 | $45.31 | $46.23 | 76,400 | — | — |
| 2003-12-17 | $44.19 | $45.09 | 94,900 | — | — |
| 2003-12-16 | $44.54 | $45.45 | 92,400 | — | — |
| 2003-12-15 | $44.10 | $45.00 | 80,700 | — | — |
| 2003-12-12 | $45.49 | $46.42 | 77,200 | — | — |
| 2003-12-11 | $44.40 | $45.30 | 61,700 | — | — |
| 2003-12-10 | $44.05 | $44.95 | 54,700 | — | — |
| 2003-12-09 | $45.15 | $46.07 | 91,800 | — | — |
| 2003-12-08 | $45.31 | $46.23 | 155,800 | — | — |
| 2003-12-05 | $45.48 | $46.41 | 74,600 | — | — |
| 2003-12-04 | $45.66 | $46.59 | 60,900 | — | — |
| 2003-12-03 | $45.20 | $46.12 | 167,300 | — | — |
| 2003-12-02 | $46.12 | $47.06 | 88,700 | — | — |
| 2003-12-01 | $45.80 | $46.73 | 86,600 | — | — |
| 2003-11-28 | $44.82 | $45.73 | 35,400 | — | — |
| 2003-11-26 | $45.27 | $46.19 | 78,300 | — | — |
| 2003-11-25 | $44.78 | $45.69 | 93,000 | — | — |
| 2003-11-24 | $43.79 | $44.68 | 86,900 | — | — |
| 2003-11-21 | $42.83 | $43.70 | 83,000 | — | — |
| 2003-11-20 | $42.89 | $43.76 | 102,300 | — | — |
| 2003-11-19 | $43.75 | $44.64 | 113,900 | — | — |
| 2003-11-18 | $44.11 | $45.01 | 69,800 | — | — |
| 2003-11-17 | $44.64 | $45.55 | 58,600 | — | — |
| 2003-11-14 | $44.63 | $45.54 | 40,600 | — | — |
| 2003-11-13 | $44.80 | $45.71 | 52,400 | — | — |
| 2003-11-12 | $44.33 | $45.23 | 165,700 | — | — |
| 2003-11-11 | $44.46 | $45.37 | 76,000 | — | — |
| 2003-11-10 | $45.09 | $46.01 | 71,800 | — | — |
| 2003-11-07 | $45.30 | $46.22 | 73,800 | — | — |
| 2003-11-06 | $44.88 | $45.79 | 104,600 | — | — |
| 2003-11-05 | $44.56 | $45.47 | 49,700 | — | — |
| 2003-11-04 | $44.40 | $45.30 | 165,700 | — | — |
| 2003-11-03 | $44.00 | $44.90 | 159,500 | — | — |
| 2003-10-31 | $43.30 | $44.18 | 65,800 | — | — |
| 2003-10-30 | $43.22 | $44.10 | 106,600 | — | — |
| 2003-10-29 | $42.79 | $43.66 | 83,800 | — | — |
| 2003-10-28 | $42.44 | $43.30 | 158,100 | — | — |
| 2003-10-27 | $41.40 | $42.24 | 138,000 | — | — |
| 2003-10-24 | $39.49 | $40.29 | 117,300 | — | — |
| 2003-10-23 | $39.31 | $40.11 | 126,100 | — | — |
| 2003-10-22 | $39.91 | $40.72 | 196,800 | — | — |
| 2003-10-21 | $40.96 | $41.79 | 91,500 | — | — |
| 2003-10-20 | $41.10 | $41.94 | 148,100 | — | — |
| 2003-10-17 | $40.80 | $41.63 | 100,600 | — | — |
| 2003-10-16 | $40.15 | $40.97 | 105,400 | — | — |
| 2003-10-15 | $40.33 | $41.15 | 76,100 | — | — |
| 2003-10-14 | $40.64 | $41.47 | 35,100 | — | — |
| 2003-10-13 | $40.50 | $41.32 | 59,500 | — | — |
| 2003-10-10 | $40.26 | $41.08 | 204,800 | — | — |
| 2003-10-09 | $40.25 | $41.07 | 214,400 | — | — |
| 2003-10-08 | $38.92 | $39.71 | 61,500 | — | — |
| 2003-10-07 | $39.20 | $40.00 | 81,600 | — | — |
| 2003-10-06 | $38.65 | $39.44 | 79,000 | — | — |
| 2003-10-03 | $39.00 | $39.79 | 78,300 | — | — |
| 2003-10-02 | $38.45 | $39.23 | 75,700 | — | — |
| 2003-10-01 | $39.07 | $39.87 | 107,300 | — | — |
| 2003-09-30 | $37.80 | $38.57 | 160,000 | — | — |
| 2003-09-29 | $37.87 | $38.64 | 100,500 | — | — |
| 2003-09-26 | $37.00 | $37.75 | 62,600 | — | — |
| 2003-09-25 | $37.27 | $38.03 | 127,600 | — | — |
| 2003-09-24 | $37.80 | $38.57 | 93,600 | — | — |
| 2003-09-23 | $38.25 | $39.03 | 93,100 | — | — |
| 2003-09-22 | $38.24 | $39.02 | 234,700 | — | — |
| 2003-09-19 | $38.48 | $39.26 | 205,400 | — | — |
| 2003-09-18 | $38.41 | $39.19 | 206,400 | — | — |
| 2003-09-17 | $38.48 | $39.26 | 355,500 | — | — |
| 2003-09-16 | $37.70 | $38.47 | 889,400 | — | — |
| 2003-09-15 | $35.80 | $36.53 | 76,700 | — | — |
| 2003-09-12 | $35.65 | $36.38 | 90,700 | — | — |
| 2003-09-11 | $34.37 | $35.07 | 15,800 | — | — |
| 2003-09-10 | $33.90 | $34.59 | 95,700 | — | — |
| 2003-09-09 | $34.37 | $35.07 | 44,400 | — | — |
| 2003-09-08 | $35.50 | $36.22 | 45,200 | — | — |
| 2003-09-05 | $35.30 | $36.02 | 98,900 | — | — |
| 2003-09-04 | $35.20 | $35.92 | 24,400 | — | — |
| 2003-09-03 | $35.18 | $35.90 | 79,800 | — | — |
| 2003-09-02 | $35.72 | $36.45 | 34,300 | — | — |
| 2003-08-29 | $35.41 | $36.13 | 32,400 | — | — |
| 2003-08-28 | $35.51 | $36.23 | 29,500 | — | — |
| 2003-08-27 | $35.01 | $35.72 | 28,800 | — | — |
| 2003-08-26 | $34.78 | $35.49 | 57,000 | — | — |
| 2003-08-25 | $34.53 | $35.23 | 28,400 | — | — |
| 2003-08-22 | $34.75 | $35.46 | 79,400 | — | — |
| 2003-08-21 | $35.87 | $36.60 | 52,700 | — | — |
| 2003-08-20 | $35.50 | $36.22 | 102,200 | — | — |
| 2003-08-19 | $35.43 | $36.15 | 70,900 | — | — |
| 2003-08-18 | $35.57 | $36.29 | 92,600 | — | — |
| 2003-08-15 | $34.63 | $35.33 | 30,700 | — | — |
| 2003-08-14 | $34.80 | $35.51 | 105,900 | — | — |
| 2003-08-13 | $34.57 | $35.27 | 52,200 | — | — |
| 2003-08-12 | $35.00 | $35.71 | 26,500 | — | — |
| 2003-08-11 | $34.01 | $34.70 | 85,800 | — | — |
| 2003-08-08 | $34.28 | $34.98 | 31,600 | — | — |
| 2003-08-07 | $34.16 | $34.86 | 55,800 | — | — |
| 2003-08-06 | $33.85 | $34.54 | 90,800 | — | — |
| 2003-08-05 | $33.77 | $34.46 | 48,500 | — | — |
| 2003-08-04 | $34.00 | $34.69 | 95,000 | — | — |
| 2003-08-01 | $34.66 | $35.37 | 87,600 | — | — |
| 2003-07-31 | $35.39 | $36.03 | 111,600 | — | — |
| 2003-07-30 | $35.35 | $35.99 | 119,000 | — | — |
| 2003-07-29 | $35.01 | $35.64 | 83,100 | — | — |
| 2003-07-28 | $35.12 | $35.75 | 107,100 | — | — |
| 2003-07-25 | $34.69 | $35.32 | 59,500 | — | — |
| 2003-07-24 | $34.54 | $35.16 | 85,200 | — | — |
| 2003-07-23 | $34.15 | $34.77 | 103,400 | — | — |
| 2003-07-22 | $33.43 | $34.03 | 73,400 | — | — |
| 2003-07-21 | $33.35 | $33.95 | 182,500 | — | — |
| 2003-07-18 | $32.95 | $33.54 | 329,900 | — | — |
| 2003-07-17 | $31.45 | $32.02 | 117,700 | — | — |
| 2003-07-16 | $31.74 | $32.31 | 61,700 | — | — |
| 2003-07-15 | $31.90 | $32.48 | 224,200 | — | — |
| 2003-07-14 | $31.46 | $32.03 | 100,600 | — | — |
| 2003-07-11 | $31.00 | $31.56 | 78,400 | — | — |
| 2003-07-10 | $30.45 | $31.00 | 152,200 | — | — |
| 2003-07-09 | $30.27 | $30.82 | 184,100 | — | — |
| 2003-07-08 | $30.15 | $30.69 | 103,900 | — | — |
| 2003-07-07 | $30.15 | $30.69 | 56,500 | — | — |
| 2003-07-03 | $30.04 | $30.58 | 30,000 | — | — |
| 2003-07-02 | $30.05 | $30.59 | 88,900 | — | — |
| 2003-07-01 | $30.03 | $30.57 | 90,900 | — | — |
| 2003-06-30 | $29.79 | $30.33 | 164,300 | — | — |
| 2003-06-27 | $29.30 | $29.83 | 78,700 | — | — |
| 2003-06-26 | $29.91 | $30.45 | 83,900 | — | — |
| 2003-06-25 | $29.67 | $30.21 | 69,900 | — | — |
| 2003-06-24 | $29.65 | $30.19 | 57,400 | — | — |
| 2003-06-23 | $29.53 | $30.06 | 122,300 | — | — |
| 2003-06-20 | $30.11 | $30.65 | 75,600 | — | — |
| 2003-06-19 | $29.82 | $30.36 | 69,700 | — | — |
| 2003-06-18 | $30.01 | $30.55 | 55,100 | — | — |
| 2003-06-17 | $29.95 | $30.49 | 88,900 | — | — |
| 2003-06-16 | $29.58 | $30.11 | 90,100 | — | — |
| 2003-06-13 | $29.45 | $29.98 | 53,200 | — | — |
| 2003-06-12 | $29.66 | $30.20 | 72,200 | — | — |
| 2003-06-11 | $29.71 | $30.25 | 71,900 | — | — |
| 2003-06-10 | $29.30 | $29.83 | 66,300 | — | — |
| 2003-06-09 | $28.76 | $29.28 | 75,100 | — | — |
| 2003-06-06 | $28.95 | $29.47 | 91,700 | — | — |
| 2003-06-05 | $29.81 | $30.35 | 68,600 | — | — |
| 2003-06-04 | $29.96 | $30.50 | 51,100 | — | — |
| 2003-06-03 | $29.62 | $30.15 | 52,600 | — | — |
| 2003-06-02 | $29.60 | $30.13 | 138,600 | — | — |
| 2003-05-30 | $30.00 | $30.54 | 119,500 | — | — |
| 2003-05-29 | $29.20 | $29.73 | 195,700 | — | — |
| 2003-05-28 | $28.96 | $29.48 | 253,100 | — | — |
| 2003-05-27 | $28.74 | $29.26 | 391,700 | — | — |
| 2003-05-23 | $28.85 | $29.37 | 186,600 | — | — |
| 2003-05-22 | $29.20 | $29.73 | 201,000 | — | — |
| 2003-05-21 | $30.00 | $30.54 | 86,900 | — | — |
| 2003-05-20 | $30.20 | $30.75 | 74,900 | — | — |
| 2003-05-19 | $30.52 | $31.07 | 66,000 | — | — |
| 2003-05-16 | $31.03 | $31.59 | 154,400 | — | — |
| 2003-05-15 | $31.55 | $32.12 | 72,700 | — | — |
| 2003-05-14 | $32.03 | $32.61 | 25,000 | — | — |
| 2003-05-13 | $32.19 | $32.77 | 45,100 | — | — |
| 2003-05-12 | $32.26 | $32.84 | 49,700 | — | — |
| 2003-05-09 | $32.15 | $32.73 | 131,700 | — | — |
| 2003-05-08 | $31.45 | $32.02 | 37,600 | — | — |
| 2003-05-07 | $31.54 | $32.11 | 76,400 | — | — |
| 2003-05-06 | $31.85 | $32.42 | 140,700 | — | — |
| 2003-05-05 | $31.60 | $32.17 | 314,600 | — | — |
| 2003-05-02 | $30.94 | $31.50 | 92,600 | — | — |
| 2003-05-01 | $30.90 | $31.46 | 398,900 | — | — |
| 2003-04-30 | $30.37 | $30.92 | 40,700 | — | — |
| 2003-04-29 | $30.65 | $31.20 | 92,500 | — | — |
| 2003-04-28 | $30.82 | $31.38 | 86,400 | — | — |
| 2003-04-25 | $30.59 | $31.14 | 85,700 | — | — |
| 2003-04-24 | $30.90 | $31.46 | 153,500 | — | — |
| 2003-04-23 | $30.99 | $31.55 | 199,700 | — | — |
| 2003-04-22 | $29.90 | $30.44 | 137,300 | — | — |
| 2003-04-21 | $29.03 | $29.55 | 153,900 | — | — |
| 2003-04-17 | $28.61 | $29.13 | 48,300 | — | — |
| 2003-04-16 | $28.39 | $28.90 | 57,200 | — | — |
| 2003-04-15 | $28.94 | $29.46 | 43,500 | — | — |
| 2003-04-14 | $29.05 | $29.57 | 64,400 | — | — |
| 2003-04-11 | $28.60 | $29.12 | 44,600 | — | — |
| 2003-04-10 | $28.86 | $29.38 | 55,900 | — | — |
| 2003-04-09 | $28.88 | $29.40 | 76,300 | — | — |
| 2003-04-08 | $28.70 | $29.22 | 42,700 | — | — |
| 2003-04-07 | $28.32 | $28.83 | 40,200 | — | — |
| 2003-04-04 | $28.79 | $29.31 | 63,600 | — | — |
| 2003-04-03 | $28.82 | $29.34 | 51,200 | — | — |
| 2003-04-02 | $28.47 | $28.98 | 43,700 | — | — |
| 2003-04-01 | $28.14 | $28.65 | 92,500 | — | — |
| 2003-03-31 | $28.60 | $29.12 | 76,200 | — | — |
| 2003-03-28 | $28.50 | $29.01 | 63,700 | — | — |
| 2003-03-27 | $28.19 | $28.70 | 39,100 | — | — |
| 2003-03-26 | $28.05 | $28.56 | 113,500 | — | — |
| 2003-03-25 | $28.78 | $29.30 | 67,000 | — | — |
| 2003-03-24 | $27.41 | $27.90 | 72,700 | — | — |
| 2003-03-21 | $28.19 | $28.70 | 334,600 | — | — |
| 2003-03-20 | $27.55 | $28.05 | 102,000 | — | — |
| 2003-03-19 | $27.92 | $28.42 | 95,700 | — | — |
| 2003-03-18 | $28.15 | $28.66 | 83,900 | — | — |
| 2003-03-17 | $28.70 | $29.22 | 139,000 | — | — |
| 2003-03-14 | $27.83 | $28.33 | 149,300 | — | — |
| 2003-03-13 | $28.04 | $28.55 | 232,400 | — | — |
| 2003-03-12 | $27.33 | $27.82 | 197,500 | — | — |
| 2003-03-11 | $28.07 | $28.58 | 189,900 | — | — |
| 2003-03-10 | $27.98 | $28.49 | 83,100 | — | — |
| 2003-03-07 | $28.12 | $28.63 | 50,800 | — | — |
| 2003-03-06 | $28.02 | $28.53 | 56,900 | — | — |
| 2003-03-05 | $28.20 | $28.71 | 82,300 | — | — |
| 2003-03-04 | $28.89 | $29.41 | 70,600 | — | — |
| 2003-03-03 | $29.50 | $30.03 | 23,100 | — | — |
| 2003-02-28 | $29.52 | $30.05 | 47,800 | — | — |
| 2003-02-27 | $30.17 | $30.71 | 34,300 | — | — |
| 2003-02-26 | $29.40 | $29.93 | 35,600 | — | — |
| 2003-02-25 | $30.17 | $30.71 | 86,500 | — | — |
| 2003-02-24 | $29.10 | $29.63 | 73,400 | — | — |
| 2003-02-21 | $30.49 | $31.04 | 41,200 | — | — |
| 2003-02-20 | $29.75 | $30.29 | 29,700 | — | — |
| 2003-02-19 | $30.12 | $30.66 | 40,100 | — | — |
| 2003-02-18 | $30.54 | $31.09 | 56,900 | — | — |
| 2003-02-14 | $29.98 | $30.52 | 63,200 | — | — |
| 2003-02-13 | $29.65 | $30.19 | 51,200 | — | — |
| 2003-02-12 | $29.28 | $29.81 | 28,500 | — | — |
| 2003-02-11 | $29.22 | $29.75 | 39,900 | — | — |
| 2003-02-10 | $29.54 | $30.07 | 28,300 | — | — |
| 2003-02-07 | $29.01 | $29.53 | 27,700 | — | — |
| 2003-02-06 | $29.35 | $29.88 | 43,500 | — | — |
| 2003-02-05 | $29.42 | $29.95 | 59,400 | — | — |
| 2003-02-04 | $29.84 | $30.38 | 108,700 | — | — |
| 2003-02-03 | $29.70 | $30.15 | 34,800 | — | — |
| 2003-01-31 | $29.96 | $30.42 | 29,300 | — | — |
| 2003-01-30 | $29.65 | $30.10 | 40,500 | — | — |
| 2003-01-29 | $30.41 | $30.88 | 60,200 | — | — |
| 2003-01-28 | $30.37 | $30.83 | 92,100 | — | — |
| 2003-01-27 | $29.77 | $30.23 | 149,800 | — | — |
| 2003-01-24 | $30.72 | $31.19 | 160,700 | — | — |
| 2003-01-23 | $30.98 | $31.45 | 96,400 | — | — |
| 2003-01-22 | $31.04 | $31.52 | 43,700 | — | — |
| 2003-01-21 | $30.91 | $31.38 | 64,000 | — | — |
| 2003-01-17 | $30.85 | $31.32 | 151,200 | — | — |
| 2003-01-16 | $31.50 | $31.98 | 69,200 | — | — |
| 2003-01-15 | $32.21 | $32.70 | 136,400 | — | — |
| 2003-01-14 | $31.51 | $31.99 | 156,100 | — | — |
| 2003-01-13 | $31.97 | $32.46 | 82,200 | — | — |
| 2003-01-10 | $32.15 | $32.64 | 139,300 | — | — |
| 2003-01-09 | $32.67 | $33.17 | 70,100 | — | — |
| 2003-01-08 | $32.56 | $33.06 | 107,400 | — | — |
| 2003-01-07 | $33.42 | $33.93 | 142,100 | — | — |
| 2003-01-06 | $33.17 | $33.68 | 222,100 | — | — |
| 2003-01-03 | $31.53 | $32.01 | 52,900 | — | — |
| 2003-01-02 | $32.14 | $32.63 | 142,600 | — | — |