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
- 2003-09-10 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 | $21.80 | $21.80 | 329,200 | — | — |
| 2003-12-30 | $21.95 | $21.95 | 1,340,500 | — | — |
| 2003-12-29 | $21.86 | $21.86 | 1,059,000 | — | — |
| 2003-12-26 | $21.24 | $21.24 | 209,500 | — | — |
| 2003-12-24 | $21.06 | $21.06 | 288,500 | — | — |
| 2003-12-23 | $21.14 | $21.14 | 422,400 | — | — |
| 2003-12-22 | $20.78 | $20.78 | 431,800 | — | — |
| 2003-12-19 | $20.52 | $20.52 | 1,057,600 | — | — |
| 2003-12-18 | $21.12 | $21.12 | 1,642,600 | — | — |
| 2003-12-17 | $20.40 | $20.40 | 353,500 | — | — |
| 2003-12-16 | $20.55 | $20.55 | 274,100 | — | — |
| 2003-12-15 | $20.35 | $20.35 | 304,100 | — | — |
| 2003-12-12 | $20.72 | $20.72 | 223,400 | — | — |
| 2003-12-11 | $20.75 | $20.75 | 787,800 | — | — |
| 2003-12-10 | $21.09 | $21.09 | 1,554,500 | — | — |
| 2003-12-09 | $20.73 | $20.73 | 446,900 | — | — |
| 2003-12-08 | $20.39 | $20.39 | 721,300 | — | — |
| 2003-12-05 | $20.60 | $20.60 | 717,400 | — | — |
| 2003-12-04 | $20.71 | $20.71 | 620,100 | — | — |
| 2003-12-03 | $20.70 | $20.70 | 685,000 | — | — |
| 2003-12-02 | $20.72 | $20.72 | 4,427,100 | — | — |
| 2003-12-01 | $19.71 | $19.71 | 1,167,700 | — | — |
| 2003-11-28 | $19.33 | $19.33 | 128,000 | — | — |
| 2003-11-26 | $19.29 | $19.29 | 865,300 | — | — |
| 2003-11-25 | $19.08 | $19.08 | 600,500 | — | — |
| 2003-11-24 | $18.94 | $18.94 | 1,613,900 | — | — |
| 2003-11-21 | $19.44 | $19.44 | 816,500 | — | — |
| 2003-11-20 | $19.60 | $19.60 | 836,800 | — | — |
| 2003-11-19 | $19.85 | $19.85 | 2,919,000 | — | — |
| 2003-11-18 | $19.23 | $19.23 | 4,401,300 | — | — |
| 2003-11-17 | $18.83 | $18.83 | 1,616,800 | — | — |
| 2003-11-14 | $18.80 | $18.80 | 650,300 | — | — |
| 2003-11-13 | $19.00 | $19.00 | 1,242,700 | — | — |
| 2003-11-12 | $19.52 | $19.52 | 996,800 | — | — |
| 2003-11-11 | $19.55 | $19.55 | 1,215,300 | — | — |
| 2003-11-10 | $19.45 | $19.45 | 2,082,500 | — | — |
| 2003-11-07 | $19.98 | $19.98 | 776,400 | — | — |
| 2003-11-06 | $19.94 | $19.94 | 840,300 | — | — |
| 2003-11-05 | $20.06 | $20.06 | 1,064,200 | — | — |
| 2003-11-04 | $20.15 | $20.15 | 703,800 | — | — |
| 2003-11-03 | $20.16 | $20.16 | 972,900 | — | — |
| 2003-10-31 | $20.40 | $20.40 | 1,985,500 | — | — |
| 2003-10-30 | $19.95 | $19.95 | 554,400 | — | — |
| 2003-10-29 | $20.00 | $20.00 | 1,036,400 | — | — |
| 2003-10-28 | $20.19 | $20.19 | 1,645,300 | — | — |
| 2003-10-27 | $19.77 | $19.77 | 1,557,500 | — | — |
| 2003-10-24 | $19.40 | $19.40 | 509,200 | — | — |
| 2003-10-23 | $19.38 | $19.38 | 903,600 | — | — |
| 2003-10-22 | $19.76 | $19.76 | 551,900 | — | — |
| 2003-10-21 | $19.92 | $19.92 | 1,192,300 | — | — |
| 2003-10-20 | $19.55 | $19.55 | 987,700 | — | — |
| 2003-10-17 | $19.70 | $19.70 | 1,455,900 | — | — |
| 2003-10-16 | $20.33 | $20.33 | 840,900 | — | — |
| 2003-10-15 | $20.64 | $20.64 | 1,381,700 | — | — |
| 2003-10-14 | $20.58 | $20.58 | 2,555,800 | — | — |
| 2003-10-13 | $20.07 | $20.07 | 1,233,200 | — | — |
| 2003-10-10 | $20.19 | $20.19 | 2,687,500 | — | — |
| 2003-10-09 | $19.85 | $19.85 | 3,380,600 | — | — |
| 2003-10-08 | $19.52 | $19.52 | 4,694,000 | — | — |
| 2003-10-07 | $19.30 | $19.30 | 3,724,100 | — | — |
| 2003-10-06 | $19.62 | $19.62 | 4,407,900 | — | — |
| 2003-10-03 | $20.40 | $20.40 | 2,325,600 | — | — |
| 2003-10-02 | $20.27 | $20.27 | 3,580,100 | — | — |
| 2003-10-01 | $19.10 | $19.10 | 3,345,400 | — | — |
| 2003-09-30 | $18.06 | $18.06 | 1,557,000 | — | — |
| 2003-09-29 | $18.39 | $18.39 | 2,398,400 | — | — |
| 2003-09-26 | $18.65 | $18.65 | 1,417,100 | — | — |
| 2003-09-25 | $18.90 | $18.90 | 2,406,700 | — | — |
| 2003-09-24 | $18.87 | $18.87 | 1,501,000 | — | — |
| 2003-09-23 | $19.45 | $19.45 | 1,874,300 | — | — |
| 2003-09-22 | $18.70 | $18.70 | 1,605,400 | — | — |
| 2003-09-19 | $19.15 | $19.15 | 2,300,000 | — | — |
| 2003-09-18 | $19.17 | $19.17 | 2,149,500 | — | — |
| 2003-09-17 | $19.33 | $19.33 | 5,253,800 | — | — |
| 2003-09-16 | $18.54 | $18.54 | 4,218,000 | — | — |
| 2003-09-15 | $20.13 | $20.13 | 3,313,500 | — | — |
| 2003-09-12 | $20.29 | $20.29 | 4,408,900 | — | — |
| 2003-09-11 | $21.75 | $21.75 | 3,155,200 | — | — |
| 2003-09-10 | $20.00 | $20.00 | 266,000 | — | — |