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
- 2003-07-01 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 | $29.28 | $29.43 | 42,300 | — | — |
| 2003-12-30 | $29.27 | $29.42 | 117,600 | — | — |
| 2003-12-29 | $29.24 | $29.39 | 235,600 | — | — |
| 2003-12-26 | $28.80 | $28.88 | 18,500 | — | — |
| 2003-12-24 | $28.30 | $28.38 | 6,500 | — | — |
| 2003-12-23 | $28.20 | $28.28 | 106,000 | — | — |
| 2003-12-22 | $28.46 | $28.54 | 101,300 | — | — |
| 2003-12-19 | $28.00 | $28.08 | 228,100 | — | — |
| 2003-12-18 | $27.94 | $28.02 | 30,400 | — | — |
| 2003-12-17 | $27.61 | $27.69 | 53,400 | — | — |
| 2003-12-16 | $27.65 | $27.73 | 101,400 | — | — |
| 2003-12-15 | $27.50 | $27.58 | 43,500 | — | — |
| 2003-12-12 | $27.60 | $27.68 | 5,600 | — | — |
| 2003-12-11 | $27.50 | $27.58 | 57,900 | — | — |
| 2003-12-10 | $27.17 | $27.25 | 255,600 | — | — |
| 2003-12-09 | $27.80 | $27.88 | 37,100 | — | — |
| 2003-12-08 | $27.65 | $27.73 | 108,200 | — | — |
| 2003-12-05 | $27.61 | $27.69 | 269,600 | — | — |
| 2003-12-04 | $27.65 | $27.73 | 178,200 | — | — |
| 2003-12-03 | $28.21 | $28.29 | 77,300 | — | — |
| 2003-12-02 | $27.90 | $27.98 | 61,700 | — | — |
| 2003-12-01 | $28.40 | $28.48 | 26,300 | — | — |
| 2003-11-28 | $28.55 | $28.63 | 28,000 | — | — |
| 2003-11-26 | $28.60 | $28.68 | 188,400 | — | — |
| 2003-11-25 | $28.00 | $28.08 | 172,400 | — | — |
| 2003-11-24 | $27.40 | $27.48 | 193,900 | — | — |
| 2003-11-21 | $26.40 | $26.48 | 88,600 | — | — |
| 2003-11-20 | $26.55 | $26.63 | 16,200 | — | — |
| 2003-11-19 | $26.63 | $26.71 | 53,100 | — | — |
| 2003-11-18 | $26.35 | $26.42 | 124,500 | — | — |
| 2003-11-17 | $26.34 | $26.41 | 45,000 | — | — |
| 2003-11-14 | $26.09 | $26.16 | 292,800 | — | — |
| 2003-11-13 | $26.50 | $26.58 | 53,300 | — | — |
| 2003-11-12 | $26.45 | $26.53 | 260,300 | — | — |
| 2003-11-11 | $26.45 | $26.53 | 93,800 | — | — |
| 2003-11-10 | $26.51 | $26.59 | 66,900 | — | — |
| 2003-11-07 | $27.30 | $27.38 | 204,000 | — | — |
| 2003-11-06 | $27.44 | $27.52 | 395,900 | — | — |
| 2003-11-05 | $25.65 | $25.72 | 243,400 | — | — |
| 2003-11-04 | $25.45 | $25.52 | 43,800 | — | — |
| 2003-11-03 | $25.50 | $25.57 | 135,800 | — | — |
| 2003-10-31 | $25.05 | $25.12 | 42,800 | — | — |
| 2003-10-30 | $24.95 | $25.02 | 195,200 | — | — |
| 2003-10-29 | $24.30 | $24.37 | 172,300 | — | — |
| 2003-10-28 | $23.96 | $24.03 | 80,700 | — | — |
| 2003-10-27 | $23.93 | $24.00 | 85,300 | — | — |
| 2003-10-24 | $24.20 | $24.27 | 39,000 | — | — |
| 2003-10-23 | $24.73 | $24.80 | 24,000 | — | — |
| 2003-10-22 | $24.80 | $24.87 | 95,000 | — | — |
| 2003-10-21 | $24.92 | $24.99 | 14,100 | — | — |
| 2003-10-20 | $25.10 | $25.17 | 57,500 | — | — |
| 2003-10-17 | $24.25 | $24.32 | 114,300 | — | — |
| 2003-10-16 | $24.20 | $24.27 | 114,700 | — | — |
| 2003-10-15 | $24.90 | $24.97 | 75,700 | — | — |
| 2003-10-14 | $25.26 | $25.33 | 11,700 | — | — |
| 2003-10-13 | $25.35 | $25.42 | 31,700 | — | — |
| 2003-10-10 | $26.00 | $26.07 | 92,300 | — | — |
| 2003-10-09 | $25.90 | $25.97 | 116,800 | — | — |
| 2003-10-08 | $25.58 | $25.65 | 30,000 | — | — |
| 2003-10-07 | $25.85 | $25.92 | 84,400 | — | — |
| 2003-10-06 | $25.60 | $25.67 | 15,500 | — | — |
| 2003-10-03 | $25.40 | $25.47 | 103,400 | — | — |
| 2003-10-02 | $25.49 | $25.56 | 61,200 | — | — |
| 2003-10-01 | $24.80 | $24.87 | 54,300 | — | — |
| 2003-09-30 | $24.95 | $25.02 | 43,000 | — | — |
| 2003-09-29 | $24.30 | $24.37 | 64,000 | — | — |
| 2003-09-26 | $24.40 | $24.47 | 121,600 | — | — |
| 2003-09-25 | $24.70 | $24.70 | 44,800 | — | — |
| 2003-09-24 | $24.60 | $24.60 | 52,700 | — | — |
| 2003-09-23 | $24.80 | $24.80 | 31,300 | — | — |
| 2003-09-22 | $25.67 | $25.67 | 88,100 | — | — |
| 2003-09-19 | $25.50 | $25.50 | 272,600 | — | — |
| 2003-09-18 | $25.55 | $25.55 | 322,600 | — | — |
| 2003-09-17 | $24.31 | $24.31 | 111,400 | — | — |
| 2003-09-16 | $24.00 | $24.00 | 119,400 | — | — |
| 2003-09-15 | $23.10 | $23.10 | 304,000 | — | — |
| 2003-09-12 | $23.30 | $23.30 | 398,500 | — | — |
| 2003-09-11 | $23.45 | $23.45 | 164,100 | — | — |
| 2003-09-10 | $23.68 | $23.68 | 81,900 | — | — |
| 2003-09-09 | $23.67 | $23.67 | 101,100 | — | — |
| 2003-09-08 | $23.80 | $23.80 | 232,600 | — | — |
| 2003-09-05 | $23.45 | $23.45 | 675,700 | — | — |
| 2003-09-04 | $23.42 | $23.42 | 334,500 | — | — |
| 2003-09-03 | $24.00 | $24.00 | 216,600 | — | — |
| 2003-09-02 | $23.97 | $23.97 | 247,400 | — | — |
| 2003-08-29 | $24.55 | $24.55 | 117,200 | — | — |
| 2003-08-28 | $24.43 | $24.43 | 66,900 | — | — |
| 2003-08-27 | $25.01 | $25.01 | 187,900 | — | — |
| 2003-08-26 | $24.72 | $24.72 | 129,800 | — | — |
| 2003-08-25 | $24.30 | $24.30 | 120,700 | — | — |
| 2003-08-22 | $23.70 | $23.70 | 671,700 | — | — |
| 2003-08-21 | $24.27 | $24.27 | 482,700 | — | — |
| 2003-08-20 | $24.65 | $24.65 | 330,900 | — | — |
| 2003-08-19 | $24.70 | $24.70 | 386,700 | — | — |
| 2003-08-18 | $24.70 | $24.70 | 126,400 | — | — |
| 2003-08-15 | $24.70 | $24.70 | 43,900 | — | — |
| 2003-08-14 | $24.70 | $24.70 | 167,200 | — | — |
| 2003-08-13 | $24.94 | $24.94 | 160,600 | — | — |
| 2003-08-12 | $25.01 | $25.01 | 297,100 | — | — |
| 2003-08-11 | $25.00 | $25.00 | 238,300 | — | — |
| 2003-08-08 | $25.15 | $25.15 | 383,300 | — | — |
| 2003-08-07 | $25.22 | $25.22 | 789,200 | — | — |
| 2003-08-06 | $25.78 | $25.78 | 393,800 | — | — |
| 2003-08-05 | $25.40 | $25.40 | 413,000 | — | — |
| 2003-08-04 | $25.15 | $25.15 | 303,900 | — | — |
| 2003-08-01 | $25.50 | $25.50 | 440,700 | — | — |
| 2003-07-31 | $26.18 | $26.18 | 343,800 | — | — |
| 2003-07-30 | $26.21 | $26.21 | 207,600 | — | — |
| 2003-07-29 | $25.85 | $25.85 | 214,500 | — | — |
| 2003-07-28 | $26.13 | $26.13 | 88,500 | — | — |
| 2003-07-25 | $26.38 | $26.38 | 143,300 | — | — |
| 2003-07-24 | $25.65 | $25.65 | 554,400 | — | — |
| 2003-07-23 | $25.49 | $25.49 | 1,427,500 | — | — |
| 2003-07-22 | $26.53 | $26.53 | 305,000 | — | — |
| 2003-07-21 | $26.30 | $26.30 | 242,900 | — | — |
| 2003-07-18 | $25.88 | $25.88 | 442,600 | — | — |
| 2003-07-17 | $25.55 | $25.55 | 475,500 | — | — |
| 2003-07-16 | $26.10 | $26.10 | 569,100 | — | — |
| 2003-07-15 | $27.75 | $27.75 | 394,600 | — | — |
| 2003-07-14 | $26.10 | $26.10 | 769,400 | — | — |
| 2003-07-11 | $25.66 | $25.66 | 431,300 | — | — |
| 2003-07-10 | $25.35 | $25.35 | 1,254,400 | — | — |
| 2003-07-09 | $25.70 | $25.70 | 438,500 | — | — |
| 2003-07-08 | $25.89 | $25.89 | 612,400 | — | — |
| 2003-07-07 | $25.80 | $25.80 | 821,100 | — | — |
| 2003-07-03 | $25.60 | $25.60 | 415,700 | — | — |
| 2003-07-02 | $25.40 | $25.40 | 1,789,400 | — | — |
| 2003-07-01 | $25.55 | $25.55 | 11,648,400 | — | — |