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
- 2003-07-15 to 2026-08-27
- 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 |
|---|---|---|---|
| 2003-12-31 | $24.94 | $25.62 | 2,200 |
| 2003-12-30 | $24.55 | $25.22 | 13,000 |
| 2003-12-29 | $25.00 | $25.68 | 1,300 |
| 2003-12-26 | $25.00 | $25.68 | 0 |
| 2003-12-24 | $25.00 | $25.68 | 0 |
| 2003-12-23 | $25.00 | $25.68 | 3,600 |
| 2003-12-22 | $24.99 | $25.67 | 2,000 |
| 2003-12-19 | $24.65 | $25.32 | 8,700 |
| 2003-12-18 | $24.90 | $25.58 | 9,900 |
| 2003-12-17 | $25.00 | $25.68 | 16,600 |
| 2003-12-16 | $24.96 | $25.64 | 500 |
| 2003-12-15 | $24.80 | $25.48 | 700 |
| 2003-12-12 | $24.76 | $25.43 | 3,200 |
| 2003-12-11 | $24.60 | $25.27 | 13,800 |
| 2003-12-10 | $24.80 | $25.34 | 3,400 |
| 2003-12-09 | $24.84 | $25.38 | 7,800 |
| 2003-12-08 | $24.65 | $25.19 | 6,200 |
| 2003-12-05 | $24.70 | $25.24 | 1,700 |
| 2003-12-04 | $24.66 | $25.20 | 15,900 |
| 2003-12-03 | $24.56 | $25.09 | 2,500 |
| 2003-12-02 | $24.60 | $25.13 | 2,600 |
| 2003-12-01 | $24.55 | $25.08 | 3,000 |
| 2003-11-28 | $24.60 | $25.13 | 1,100 |
| 2003-11-26 | $24.41 | $24.94 | 100 |
| 2003-11-25 | $24.55 | $25.08 | 0 |
| 2003-11-24 | $24.55 | $25.08 | 4,600 |
| 2003-11-21 | $24.50 | $25.03 | 4,900 |
| 2003-11-20 | $24.50 | $25.03 | 400 |
| 2003-11-19 | $24.40 | $24.93 | 0 |
| 2003-11-18 | $24.40 | $24.93 | 1,000 |
| 2003-11-17 | $24.55 | $25.08 | 11,000 |
| 2003-11-14 | $24.45 | $24.98 | 2,600 |
| 2003-11-13 | $24.51 | $25.04 | 200 |
| 2003-11-12 | $24.65 | $25.05 | 100 |
| 2003-11-11 | $24.37 | $24.76 | 0 |
| 2003-11-10 | $24.37 | $24.76 | 6,900 |
| 2003-11-07 | $24.51 | $24.91 | 0 |
| 2003-11-06 | $24.51 | $24.91 | 200 |
| 2003-11-05 | $24.58 | $24.98 | 4,600 |
| 2003-11-04 | $24.48 | $24.88 | 13,400 |
| 2003-11-03 | $24.36 | $24.75 | 1,900 |
| 2003-10-31 | $24.65 | $25.05 | 200 |
| 2003-10-30 | $24.70 | $25.10 | 0 |
| 2003-10-29 | $24.70 | $25.10 | 0 |
| 2003-10-28 | $24.70 | $25.10 | 0 |
| 2003-10-27 | $24.70 | $25.10 | 0 |
| 2003-10-24 | $24.70 | $25.10 | 0 |
| 2003-10-23 | $24.70 | $25.10 | 1,600 |
| 2003-10-22 | $24.43 | $24.83 | 700 |
| 2003-10-21 | $24.43 | $24.83 | 300 |
| 2003-10-20 | $24.79 | $25.19 | 3,800 |
| 2003-10-17 | $24.90 | $25.30 | 9,600 |
| 2003-10-16 | $24.97 | $25.37 | 4,100 |
| 2003-10-15 | $24.91 | $25.31 | 300 |
| 2003-10-14 | $24.97 | $25.37 | 0 |
| 2003-10-13 | $24.97 | $25.37 | 1,100 |
| 2003-10-10 | $24.86 | $25.26 | 1,500 |
| 2003-10-09 | $24.85 | $25.12 | 5,700 |
| 2003-10-08 | $24.85 | $25.12 | 0 |
| 2003-10-07 | $24.85 | $25.12 | 400 |
| 2003-10-06 | $25.00 | $25.27 | 1,900 |
| 2003-10-03 | $24.60 | $24.86 | 5,500 |
| 2003-10-02 | $24.99 | $25.26 | 2,900 |
| 2003-10-01 | $24.99 | $25.26 | 2,700 |
| 2003-09-30 | $24.98 | $25.25 | 0 |
| 2003-09-29 | $24.98 | $25.25 | 0 |
| 2003-09-26 | $24.98 | $25.25 | 100 |
| 2003-09-25 | $24.51 | $24.77 | 5,500 |
| 2003-09-24 | $24.45 | $24.71 | 3,400 |
| 2003-09-23 | $24.60 | $24.86 | 5,100 |
| 2003-09-22 | $24.89 | $25.16 | 2,500 |
| 2003-09-19 | $24.52 | $24.78 | 2,200 |
| 2003-09-18 | $24.63 | $24.90 | 500 |
| 2003-09-17 | $24.80 | $25.07 | 1,300 |
| 2003-09-16 | $24.54 | $24.80 | 6,600 |
| 2003-09-15 | $24.75 | $25.02 | 3,000 |
| 2003-09-12 | $24.79 | $25.06 | 100 |
| 2003-09-11 | $24.99 | $25.26 | 900 |
| 2003-09-10 | $24.84 | $24.97 | 7,800 |
| 2003-09-09 | $24.86 | $24.99 | 1,800 |
| 2003-09-08 | $24.95 | $25.08 | 2,700 |
| 2003-09-05 | $24.76 | $24.89 | 5,900 |
| 2003-09-04 | $24.99 | $25.12 | 200 |
| 2003-09-03 | $24.99 | $25.12 | 1,400 |
| 2003-09-02 | $24.95 | $25.08 | 2,800 |
| 2003-08-29 | $25.00 | $25.13 | 2,800 |
| 2003-08-28 | $25.02 | $25.15 | 4,100 |
| 2003-08-27 | $24.81 | $24.94 | 1,500 |
| 2003-08-26 | $25.00 | $25.13 | 5,500 |
| 2003-08-25 | $24.91 | $25.04 | 6,100 |
| 2003-08-22 | $25.00 | $25.13 | 11,600 |
| 2003-08-21 | $25.00 | $25.13 | 25,600 |
| 2003-08-20 | $25.06 | $25.19 | 18,500 |
| 2003-08-19 | $25.01 | $25.14 | 15,200 |
| 2003-08-18 | $25.25 | $25.39 | 5,000 |
| 2003-08-15 | $25.00 | $25.13 | 0 |
| 2003-08-14 | $25.00 | $25.13 | 0 |
| 2003-08-13 | $25.00 | $25.13 | 2,200 |
| 2003-08-12 | $25.00 | $25.00 | 0 |
| 2003-08-11 | $25.00 | $25.00 | 5,800 |
| 2003-08-08 | $25.20 | $25.20 | 2,500 |
| 2003-08-07 | $25.15 | $25.15 | 2,000 |
| 2003-08-06 | $25.01 | $25.01 | 10,200 |
| 2003-08-05 | $25.10 | $25.10 | 15,800 |
| 2003-08-04 | $25.10 | $25.10 | 0 |
| 2003-08-01 | $25.10 | $25.10 | 0 |
| 2003-07-31 | $25.10 | $25.10 | 4,000 |
| 2003-07-30 | $24.87 | $24.87 | 400 |
| 2003-07-29 | $25.15 | $25.15 | 1,000 |
| 2003-07-28 | $25.10 | $25.10 | 0 |
| 2003-07-25 | $25.10 | $25.10 | 0 |
| 2003-07-24 | $25.10 | $25.10 | 6,100 |
| 2003-07-23 | $25.00 | $25.00 | 10,900 |
| 2003-07-22 | $25.15 | $25.15 | 200 |
| 2003-07-21 | $25.70 | $25.70 | 1,200 |
| 2003-07-18 | $25.20 | $25.20 | 8,100 |
| 2003-07-17 | $25.70 | $25.70 | 2,000 |
| 2003-07-16 | $25.20 | $25.20 | 22,600 |
| 2003-07-15 | $26.50 | $26.50 | 6,700 |