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
- 1991-08-15 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 | $44.25 | $44.25 | 606,000 | — | — |
| 2003-12-30 | $43.51 | $43.51 | 517,800 | — | — |
| 2003-12-29 | $42.85 | $42.85 | 419,400 | — | — |
| 2003-12-26 | $42.79 | $42.79 | 164,850 | — | — |
| 2003-12-24 | $42.16 | $42.16 | 117,900 | — | — |
| 2003-12-23 | $42.19 | $42.19 | 307,650 | — | — |
| 2003-12-22 | $41.81 | $41.81 | 437,100 | — | — |
| 2003-12-19 | $41.74 | $41.74 | 484,500 | — | — |
| 2003-12-18 | $41.45 | $41.45 | 276,300 | — | — |
| 2003-12-17 | $41.07 | $41.07 | 653,550 | — | — |
| 2003-12-16 | $41.15 | $41.15 | 622,350 | — | — |
| 2003-12-15 | $40.68 | $40.68 | 499,950 | — | — |
| 2003-12-12 | $41.15 | $41.15 | 305,700 | — | — |
| 2003-12-11 | $41.27 | $41.27 | 501,900 | — | — |
| 2003-12-10 | $40.33 | $40.33 | 634,050 | — | — |
| 2003-12-09 | $41.48 | $41.48 | 672,300 | — | — |
| 2003-12-08 | $42.73 | $42.73 | 884,400 | — | — |
| 2003-12-05 | $41.06 | $41.06 | 313,500 | — | — |
| 2003-12-04 | $41.99 | $41.99 | 442,200 | — | — |
| 2003-12-03 | $41.92 | $41.92 | 353,550 | — | — |
| 2003-12-02 | $42.00 | $42.00 | 603,300 | — | — |
| 2003-12-01 | $42.33 | $42.33 | 515,400 | — | — |
| 2003-11-28 | $42.38 | $42.38 | 143,850 | — | — |
| 2003-11-26 | $42.11 | $42.11 | 369,300 | — | — |
| 2003-11-25 | $41.21 | $41.21 | 383,700 | — | — |
| 2003-11-24 | $41.76 | $41.76 | 656,550 | — | — |
| 2003-11-21 | $40.09 | $40.09 | 400,200 | — | — |
| 2003-11-20 | $40.05 | $40.05 | 811,800 | — | — |
| 2003-11-19 | $40.13 | $40.13 | 770,250 | — | — |
| 2003-11-18 | $39.43 | $39.43 | 1,087,200 | — | — |
| 2003-11-17 | $39.27 | $39.27 | 481,050 | — | — |
| 2003-11-14 | $39.50 | $39.50 | 779,100 | — | — |
| 2003-11-13 | $40.00 | $40.00 | 1,397,400 | — | — |
| 2003-11-12 | $39.85 | $39.85 | 1,220,700 | — | — |
| 2003-11-11 | $39.09 | $39.09 | 573,150 | — | — |
| 2003-11-10 | $39.03 | $39.03 | 428,100 | — | — |
| 2003-11-07 | $39.88 | $39.88 | 606,600 | — | — |
| 2003-11-06 | $40.11 | $40.11 | 876,450 | — | — |
| 2003-11-05 | $40.33 | $40.33 | 1,098,600 | — | — |
| 2003-11-04 | $39.43 | $39.43 | 924,750 | — | — |
| 2003-11-03 | $40.09 | $40.09 | 1,191,150 | — | — |
| 2003-10-31 | $38.10 | $38.10 | 5,775,600 | — | — |
| 2003-10-30 | $38.21 | $38.21 | 394,350 | — | — |
| 2003-10-29 | $37.95 | $37.95 | 417,450 | — | — |
| 2003-10-28 | $38.08 | $38.08 | 1,077,300 | — | — |
| 2003-10-27 | $37.70 | $37.70 | 517,650 | — | — |
| 2003-10-24 | $37.83 | $37.83 | 547,950 | — | — |
| 2003-10-23 | $37.52 | $37.52 | 1,796,700 | — | — |
| 2003-10-22 | $38.93 | $38.93 | 810,750 | — | — |
| 2003-10-21 | $39.11 | $39.11 | 415,050 | — | — |
| 2003-10-20 | $38.51 | $38.51 | 607,800 | — | — |
| 2003-10-17 | $37.94 | $37.94 | 757,200 | — | — |
| 2003-10-16 | $39.23 | $39.23 | 632,850 | — | — |
| 2003-10-15 | $39.13 | $39.13 | 392,400 | — | — |
| 2003-10-14 | $38.75 | $38.75 | 353,400 | — | — |
| 2003-10-13 | $38.63 | $38.63 | 541,950 | — | — |
| 2003-10-10 | $38.61 | $38.61 | 497,700 | — | — |
| 2003-10-09 | $37.96 | $37.96 | 810,000 | — | — |
| 2003-10-08 | $36.75 | $36.75 | 569,850 | — | — |
| 2003-10-07 | $36.67 | $36.67 | 580,950 | — | — |
| 2003-10-06 | $36.67 | $36.67 | 442,200 | — | — |
| 2003-10-03 | $36.57 | $36.57 | 1,138,350 | — | — |
| 2003-10-02 | $35.38 | $35.38 | 332,100 | — | — |
| 2003-10-01 | $34.92 | $34.92 | 429,150 | — | — |
| 2003-09-30 | $34.32 | $34.32 | 832,950 | — | — |
| 2003-09-29 | $33.73 | $33.73 | 814,200 | — | — |
| 2003-09-26 | $33.65 | $33.65 | 499,650 | — | — |
| 2003-09-25 | $34.83 | $34.83 | 681,600 | — | — |
| 2003-09-24 | $35.43 | $35.43 | 452,850 | — | — |
| 2003-09-23 | $36.23 | $36.23 | 428,700 | — | — |
| 2003-09-22 | $35.87 | $35.87 | 539,250 | — | — |
| 2003-09-19 | $36.71 | $36.71 | 567,000 | — | — |
| 2003-09-18 | $36.84 | $36.84 | 938,550 | — | — |
| 2003-09-17 | $35.65 | $35.65 | 793,800 | — | — |
| 2003-09-16 | $35.17 | $35.17 | 1,725,600 | — | — |
| 2003-09-15 | $34.03 | $34.03 | 643,050 | — | — |
| 2003-09-12 | $33.39 | $33.39 | 706,500 | — | — |
| 2003-09-11 | $33.65 | $33.65 | 593,550 | — | — |
| 2003-09-10 | $33.40 | $33.40 | 656,100 | — | — |
| 2003-09-09 | $34.54 | $34.54 | 435,750 | — | — |
| 2003-09-08 | $35.02 | $35.02 | 339,750 | — | — |
| 2003-09-05 | $34.73 | $34.73 | 419,100 | — | — |
| 2003-09-04 | $34.98 | $34.98 | 583,950 | — | — |
| 2003-09-03 | $35.01 | $35.01 | 613,950 | — | — |
| 2003-09-02 | $36.10 | $36.10 | 568,800 | — | — |
| 2003-08-29 | $35.75 | $35.75 | 333,750 | — | — |
| 2003-08-28 | $35.11 | $35.11 | 283,350 | — | — |
| 2003-08-27 | $34.55 | $34.55 | 367,350 | — | — |
| 2003-08-26 | $34.62 | $34.62 | 494,850 | — | — |
| 2003-08-25 | $34.97 | $34.97 | 257,550 | — | — |
| 2003-08-22 | $34.98 | $34.98 | 302,100 | — | — |
| 2003-08-21 | $35.70 | $35.70 | 398,025 | — | — |
| 2003-08-20 | $35.84 | $35.84 | 559,125 | — | — |
| 2003-08-19 | $35.93 | $35.93 | 987,750 | — | — |
| 2003-08-18 | $35.48 | $35.48 | 389,700 | — | — |
| 2003-08-15 | $34.96 | $34.96 | 171,000 | — | — |
| 2003-08-14 | $34.47 | $34.47 | 963,225 | — | — |
| 2003-08-13 | $33.96 | $33.96 | 532,125 | — | — |
| 2003-08-12 | $33.12 | $33.12 | 632,700 | — | — |
| 2003-08-11 | $32.81 | $32.81 | 638,325 | — | — |
| 2003-08-08 | $32.82 | $32.82 | 520,425 | — | — |
| 2003-08-07 | $32.66 | $32.66 | 433,350 | — | — |
| 2003-08-06 | $33.22 | $33.22 | 834,300 | — | — |
| 2003-08-05 | $33.73 | $33.73 | 315,450 | — | — |
| 2003-08-04 | $34.11 | $34.11 | 481,050 | — | — |
| 2003-08-01 | $34.08 | $34.08 | 320,175 | — | — |
| 2003-07-31 | $34.48 | $34.48 | 645,750 | — | — |
| 2003-07-30 | $34.12 | $34.12 | 1,024,650 | — | — |
| 2003-07-29 | $34.29 | $34.29 | 1,632,825 | — | — |
| 2003-07-28 | $35.91 | $35.91 | 942,975 | — | — |
| 2003-07-25 | $35.05 | $35.05 | 1,058,400 | — | — |
| 2003-07-24 | $34.00 | $34.00 | 921,375 | — | — |
| 2003-07-23 | $34.73 | $34.73 | 577,575 | — | — |
| 2003-07-22 | $34.85 | $34.85 | 582,075 | — | — |
| 2003-07-21 | $35.00 | $35.00 | 495,000 | — | — |
| 2003-07-18 | $34.82 | $34.82 | 607,725 | — | — |
| 2003-07-17 | $34.96 | $34.96 | 675,225 | — | — |
| 2003-07-16 | $36.00 | $36.00 | 698,850 | — | — |
| 2003-07-15 | $36.91 | $36.91 | 408,150 | — | — |
| 2003-07-14 | $36.68 | $36.68 | 677,250 | — | — |
| 2003-07-11 | $36.46 | $36.46 | 676,800 | — | — |
| 2003-07-10 | $36.58 | $36.58 | 942,750 | — | — |
| 2003-07-09 | $36.00 | $36.00 | 658,125 | — | — |
| 2003-07-08 | $36.33 | $36.33 | 318,375 | — | — |
| 2003-07-07 | $35.47 | $35.47 | 585,900 | — | — |
| 2003-07-03 | $35.46 | $35.46 | 547,875 | — | — |
| 2003-07-02 | $35.09 | $35.09 | 786,600 | — | — |
| 2003-07-01 | $33.88 | $33.88 | 752,175 | — | — |
| 2003-06-30 | $33.44 | $33.44 | 623,700 | — | — |
| 2003-06-27 | $33.39 | $33.39 | 1,889,550 | — | — |
| 2003-06-26 | $33.04 | $33.04 | 1,164,825 | — | — |
| 2003-06-25 | $32.63 | $32.63 | 870,300 | — | — |
| 2003-06-24 | $32.30 | $32.30 | 510,750 | — | — |
| 2003-06-23 | $32.49 | $32.49 | 633,150 | — | — |
| 2003-06-20 | $32.99 | $32.99 | 680,175 | — | — |
| 2003-06-19 | $33.50 | $33.50 | 750,600 | — | — |
| 2003-06-18 | $33.66 | $33.66 | 844,650 | — | — |
| 2003-06-17 | $34.04 | $34.04 | 569,025 | — | — |
| 2003-06-16 | $33.19 | $33.19 | 1,090,575 | — | — |
| 2003-06-13 | $33.60 | $33.60 | 465,750 | — | — |
| 2003-06-12 | $33.19 | $33.19 | 2,035,800 | — | — |
| 2003-06-11 | $32.00 | $32.00 | 841,725 | — | — |
| 2003-06-10 | $31.73 | $31.73 | 441,900 | — | — |
| 2003-06-09 | $31.38 | $31.38 | 567,000 | — | — |
| 2003-06-06 | $31.67 | $31.67 | 894,150 | — | — |
| 2003-06-05 | $32.00 | $32.00 | 742,500 | — | — |
| 2003-06-04 | $32.04 | $32.04 | 1,343,700 | — | — |
| 2003-06-03 | $32.69 | $32.69 | 682,425 | — | — |
| 2003-06-02 | $32.62 | $32.62 | 1,022,175 | — | — |
| 2003-05-30 | $32.43 | $32.43 | 1,386,900 | — | — |
| 2003-05-29 | $31.35 | $31.35 | 1,329,975 | — | — |
| 2003-05-28 | $30.73 | $30.73 | 586,350 | — | — |
| 2003-05-27 | $30.28 | $30.28 | 356,400 | — | — |
| 2003-05-23 | $29.40 | $29.40 | 344,475 | — | — |
| 2003-05-22 | $29.58 | $29.58 | 353,475 | — | — |
| 2003-05-21 | $29.33 | $29.33 | 376,650 | — | — |
| 2003-05-20 | $29.44 | $29.44 | 430,875 | — | — |
| 2003-05-19 | $29.42 | $29.42 | 564,975 | — | — |
| 2003-05-16 | $29.79 | $29.79 | 840,600 | — | — |
| 2003-05-15 | $28.98 | $28.98 | 715,725 | — | — |
| 2003-05-14 | $28.94 | $28.94 | 695,475 | — | — |
| 2003-05-13 | $29.24 | $29.24 | 676,125 | — | — |
| 2003-05-12 | $29.31 | $29.31 | 1,056,825 | — | — |
| 2003-05-09 | $29.56 | $29.56 | 568,350 | — | — |
| 2003-05-08 | $29.61 | $29.61 | 755,325 | — | — |
| 2003-05-07 | $30.37 | $30.37 | 784,800 | — | — |
| 2003-05-06 | $30.73 | $30.73 | 1,137,375 | — | — |
| 2003-05-05 | $30.16 | $30.16 | 447,975 | — | — |
| 2003-05-02 | $30.10 | $30.10 | 229,725 | — | — |
| 2003-05-01 | $29.53 | $29.53 | 390,825 | — | — |
| 2003-04-30 | $29.63 | $29.63 | 308,250 | — | — |
| 2003-04-29 | $29.68 | $29.68 | 409,950 | — | — |
| 2003-04-28 | $29.68 | $29.68 | 357,525 | — | — |
| 2003-04-25 | $29.76 | $29.76 | 701,775 | — | — |
| 2003-04-24 | $29.99 | $29.99 | 833,850 | — | — |
| 2003-04-23 | $30.14 | $30.14 | 586,125 | — | — |
| 2003-04-22 | $29.77 | $29.77 | 753,525 | — | — |
| 2003-04-21 | $29.61 | $29.61 | 1,044,675 | — | — |
| 2003-04-17 | $29.06 | $29.06 | 1,605,375 | — | — |
| 2003-04-16 | $28.28 | $28.28 | 455,175 | — | — |
| 2003-04-15 | $28.49 | $28.49 | 613,800 | — | — |
| 2003-04-14 | $28.22 | $28.22 | 802,800 | — | — |
| 2003-04-11 | $27.38 | $27.38 | 2,198,250 | — | — |
| 2003-04-10 | $26.22 | $26.22 | 640,350 | — | — |
| 2003-04-09 | $26.16 | $26.16 | 1,019,475 | — | — |
| 2003-04-08 | $26.05 | $26.05 | 1,060,650 | — | — |
| 2003-04-07 | $26.37 | $26.37 | 1,868,625 | — | — |
| 2003-04-04 | $27.02 | $27.02 | 1,473,975 | — | — |
| 2003-04-03 | $28.26 | $28.26 | 882,450 | — | — |
| 2003-04-02 | $28.54 | $28.54 | 1,831,050 | — | — |
| 2003-04-01 | $28.88 | $28.88 | 1,001,025 | — | — |
| 2003-03-31 | $28.62 | $28.62 | 687,150 | — | — |
| 2003-03-28 | $28.78 | $28.78 | 896,175 | — | — |
| 2003-03-27 | $27.68 | $27.68 | 481,950 | — | — |
| 2003-03-26 | $27.83 | $27.83 | 717,525 | — | — |
| 2003-03-25 | $28.08 | $28.08 | 600,750 | — | — |
| 2003-03-24 | $27.83 | $27.83 | 1,263,150 | — | — |
| 2003-03-21 | $28.87 | $28.87 | 711,675 | — | — |
| 2003-03-20 | $28.64 | $28.64 | 510,525 | — | — |
| 2003-03-19 | $28.27 | $28.27 | 724,950 | — | — |
| 2003-03-18 | $28.28 | $28.28 | 1,205,775 | — | — |
| 2003-03-17 | $28.31 | $28.31 | 614,475 | — | — |
| 2003-03-14 | $27.58 | $27.58 | 1,156,950 | — | — |
| 2003-03-13 | $27.45 | $27.45 | 895,725 | — | — |
| 2003-03-12 | $26.73 | $26.73 | 658,575 | — | — |
| 2003-03-11 | $26.72 | $26.72 | 689,175 | — | — |
| 2003-03-10 | $27.04 | $27.04 | 666,450 | — | — |
| 2003-03-07 | $27.45 | $27.45 | 779,850 | — | — |
| 2003-03-06 | $27.10 | $27.10 | 712,575 | — | — |
| 2003-03-05 | $27.08 | $27.08 | 697,725 | — | — |
| 2003-03-04 | $26.83 | $26.83 | 1,423,125 | — | — |
| 2003-03-03 | $27.58 | $27.58 | 1,215,675 | — | — |
| 2003-02-28 | $28.04 | $28.04 | 565,875 | — | — |
| 2003-02-27 | $27.66 | $27.66 | 726,300 | — | — |
| 2003-02-26 | $27.53 | $27.53 | 913,725 | — | — |
| 2003-02-25 | $27.56 | $27.56 | 736,650 | — | — |
| 2003-02-24 | $26.95 | $26.95 | 699,975 | — | — |
| 2003-02-21 | $27.20 | $27.20 | 654,975 | — | — |
| 2003-02-20 | $26.58 | $26.58 | 531,000 | — | — |
| 2003-02-19 | $26.65 | $26.65 | 982,575 | — | — |
| 2003-02-18 | $26.66 | $26.66 | 541,800 | — | — |
| 2003-02-14 | $26.31 | $26.31 | 586,800 | — | — |
| 2003-02-13 | $25.93 | $25.93 | 724,725 | — | — |
| 2003-02-12 | $25.71 | $25.71 | 1,068,975 | — | — |
| 2003-02-11 | $25.23 | $25.23 | 686,250 | — | — |
| 2003-02-10 | $24.62 | $24.62 | 465,525 | — | — |
| 2003-02-07 | $24.64 | $24.64 | 773,325 | — | — |
| 2003-02-06 | $25.40 | $25.40 | 392,400 | — | — |
| 2003-02-05 | $25.44 | $25.44 | 640,575 | — | — |
| 2003-02-04 | $25.49 | $25.49 | 604,350 | — | — |
| 2003-02-03 | $25.42 | $25.42 | 821,025 | — | — |
| 2003-01-31 | $24.83 | $24.83 | 795,600 | — | — |
| 2003-01-30 | $24.12 | $24.12 | 801,450 | — | — |
| 2003-01-29 | $24.26 | $24.26 | 670,275 | — | — |
| 2003-01-28 | $24.44 | $24.44 | 492,300 | — | — |
| 2003-01-27 | $24.21 | $24.21 | 468,450 | — | — |
| 2003-01-24 | $25.04 | $25.04 | 941,400 | — | — |
| 2003-01-23 | $25.43 | $25.43 | 620,325 | — | — |
| 2003-01-22 | $24.98 | $24.98 | 600,750 | — | — |
| 2003-01-21 | $25.36 | $25.36 | 828,225 | — | — |
| 2003-01-17 | $25.64 | $25.64 | 644,850 | — | — |
| 2003-01-16 | $25.75 | $25.75 | 765,900 | — | — |
| 2003-01-15 | $25.88 | $25.88 | 803,250 | — | — |
| 2003-01-14 | $25.59 | $25.59 | 943,875 | — | — |
| 2003-01-13 | $25.80 | $25.80 | 1,116,450 | — | — |
| 2003-01-10 | $26.09 | $26.09 | 822,825 | — | — |
| 2003-01-09 | $25.99 | $25.99 | 892,350 | — | — |
| 2003-01-08 | $25.48 | $25.48 | 1,422,675 | — | — |
| 2003-01-07 | $26.38 | $26.38 | 982,125 | — | — |
| 2003-01-06 | $26.76 | $26.76 | 933,750 | — | — |
| 2003-01-03 | $26.44 | $26.44 | 924,525 | — | — |
| 2003-01-02 | $26.09 | $26.09 | 800,550 | — | — |