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
- 2003-06-12 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 | $43.45 | $44.06 | 11,100 |
| 2003-12-30 | $43.15 | $43.75 | 7,800 |
| 2003-12-29 | $43.23 | $43.84 | 8,000 |
| 2003-12-26 | $43.30 | $43.91 | 2,800 |
| 2003-12-24 | $43.25 | $43.86 | 3,700 |
| 2003-12-23 | $43.20 | $43.80 | 53,000 |
| 2003-12-22 | $43.46 | $44.07 | 13,200 |
| 2003-12-19 | $43.17 | $43.77 | 17,400 |
| 2003-12-18 | $43.10 | $43.70 | 30,700 |
| 2003-12-17 | $42.83 | $43.43 | 122,100 |
| 2003-12-16 | $42.40 | $42.99 | 14,600 |
| 2003-12-15 | $42.55 | $43.15 | 43,800 |
| 2003-12-12 | $42.85 | $43.45 | 13,100 |
| 2003-12-11 | $42.20 | $42.79 | 209,500 |
| 2003-12-10 | $43.09 | $43.09 | 37,200 |
| 2003-12-09 | $43.70 | $43.70 | 27,900 |
| 2003-12-08 | $43.60 | $43.60 | 37,700 |
| 2003-12-05 | $43.11 | $43.11 | 5,900 |
| 2003-12-04 | $43.17 | $43.17 | 4,600 |
| 2003-12-03 | $43.50 | $43.50 | 2,900 |
| 2003-12-02 | $43.65 | $43.65 | 41,100 |
| 2003-12-01 | $43.65 | $43.65 | 2,400 |
| 2003-11-28 | $43.70 | $43.70 | 1,300 |
| 2003-11-26 | $43.40 | $43.40 | 5,600 |
| 2003-11-25 | $43.20 | $43.20 | 29,600 |
| 2003-11-24 | $43.20 | $43.20 | 4,400 |
| 2003-11-21 | $43.60 | $43.60 | 59,500 |
| 2003-11-20 | $43.30 | $43.30 | 30,400 |
| 2003-11-19 | $43.60 | $43.60 | 3,700 |
| 2003-11-18 | $43.00 | $43.00 | 6,000 |
| 2003-11-17 | $43.60 | $43.60 | 7,200 |
| 2003-11-14 | $43.90 | $43.90 | 2,600 |
| 2003-11-13 | $43.90 | $43.90 | 4,000 |
| 2003-11-12 | $43.80 | $43.80 | 5,200 |
| 2003-11-11 | $43.45 | $43.45 | 7,400 |
| 2003-11-10 | $43.40 | $43.40 | 5,300 |
| 2003-11-07 | $43.35 | $43.35 | 5,800 |
| 2003-11-06 | $43.40 | $43.40 | 2,200 |
| 2003-11-05 | $43.75 | $43.75 | 2,400 |
| 2003-11-04 | $43.70 | $43.70 | 2,700 |
| 2003-11-03 | $43.59 | $43.59 | 3,800 |
| 2003-10-31 | $43.60 | $43.60 | 7,900 |
| 2003-10-30 | $43.75 | $43.75 | 4,200 |
| 2003-10-29 | $43.80 | $43.80 | 2,300 |
| 2003-10-28 | $43.90 | $43.90 | 6,600 |
| 2003-10-27 | $44.00 | $44.00 | 6,900 |
| 2003-10-24 | $43.85 | $43.85 | 2,600 |
| 2003-10-23 | $41.87 | $41.87 | 71,000 |
| 2003-10-22 | $43.90 | $43.90 | 12,400 |
| 2003-10-21 | $44.00 | $44.00 | 61,300 |
| 2003-10-20 | $44.00 | $44.00 | 6,100 |
| 2003-10-17 | $43.90 | $43.90 | 1,500 |
| 2003-10-16 | $44.00 | $44.00 | 3,300 |
| 2003-10-15 | $43.70 | $43.70 | 1,200 |
| 2003-10-14 | $43.70 | $43.70 | 4,100 |
| 2003-10-13 | $43.45 | $43.45 | 4,500 |
| 2003-10-10 | $43.50 | $43.50 | 1,099,000 |
| 2003-10-09 | $43.75 | $43.75 | 127,600 |
| 2003-10-08 | $44.00 | $44.00 | 7,500 |
| 2003-10-07 | $43.50 | $43.50 | 101,700 |
| 2003-10-06 | $44.00 | $44.00 | 2,900 |
| 2003-10-03 | $41.94 | $41.94 | 108,200 |
| 2003-10-02 | $44.25 | $44.25 | 108,200 |
| 2003-10-01 | $45.00 | $45.00 | 202,000 |
| 2003-09-30 | $45.00 | $45.00 | 2,200 |
| 2003-09-29 | $44.90 | $44.90 | 3,100 |
| 2003-09-26 | $44.50 | $44.50 | 200 |
| 2003-09-25 | $44.30 | $44.30 | 6,500 |
| 2003-09-24 | $44.35 | $44.35 | 240,500 |
| 2003-09-23 | $44.45 | $44.45 | 200 |
| 2003-09-22 | $44.70 | $44.70 | 1,500 |
| 2003-09-19 | $44.70 | $44.70 | 113,200 |
| 2003-09-18 | $44.17 | $44.17 | 6,700 |
| 2003-09-17 | $44.35 | $44.35 | 1,000 |
| 2003-09-16 | $44.19 | $44.19 | 22,400 |
| 2003-09-15 | $44.14 | $44.14 | 4,900 |
| 2003-09-12 | $44.25 | $44.25 | 2,600 |
| 2003-09-11 | $44.00 | $44.00 | 3,800 |
| 2003-09-10 | $44.25 | $44.25 | 2,600 |
| 2003-09-09 | $44.25 | $44.25 | 21,900 |
| 2003-09-08 | $44.10 | $44.10 | 3,500 |
| 2003-09-05 | $44.25 | $44.25 | 11,100 |
| 2003-09-04 | $43.90 | $43.90 | 2,000 |
| 2003-09-03 | $44.20 | $44.20 | 8,800 |
| 2003-09-02 | $43.25 | $43.25 | 700 |
| 2003-08-29 | $43.63 | $43.63 | 1,300 |
| 2003-08-28 | $43.63 | $43.63 | 2,600 |
| 2003-08-27 | $43.63 | $43.63 | 20,200 |
| 2003-08-26 | $43.30 | $43.30 | 5,500 |
| 2003-08-25 | $43.00 | $43.00 | 406,100 |
| 2003-08-22 | $43.55 | $43.55 | 34,900 |
| 2003-08-21 | $42.70 | $42.70 | 5,500 |
| 2003-08-20 | $43.00 | $43.00 | 22,300 |
| 2003-08-19 | $43.00 | $43.00 | 49,800 |
| 2003-08-18 | $42.70 | $42.70 | 58,000 |
| 2003-08-15 | $42.99 | $42.99 | 1,700 |
| 2003-08-14 | $42.80 | $42.80 | 800 |
| 2003-08-13 | $42.35 | $42.35 | 129,100 |
| 2003-08-12 | $43.85 | $43.85 | 3,600 |
| 2003-08-11 | $43.65 | $43.65 | 800 |
| 2003-08-08 | $43.25 | $43.25 | 1,400 |
| 2003-08-07 | $43.95 | $43.95 | 3,100 |
| 2003-08-06 | $43.25 | $43.25 | 2,600 |
| 2003-08-05 | $43.33 | $43.33 | 54,400 |
| 2003-08-04 | $43.10 | $43.10 | 800 |
| 2003-08-01 | $42.55 | $42.55 | 1,500 |
| 2003-07-31 | $42.00 | $42.00 | 7,300 |
| 2003-07-30 | $43.81 | $43.81 | 1,800 |
| 2003-07-29 | $44.00 | $44.00 | 4,300 |
| 2003-07-28 | $43.90 | $43.90 | 8,700 |
| 2003-07-25 | $44.90 | $44.90 | 4,200 |
| 2003-07-24 | $45.10 | $45.10 | 9,200 |
| 2003-07-23 | $46.10 | $46.10 | 87,100 |
| 2003-07-22 | $46.30 | $46.30 | 258,200 |
| 2003-07-21 | $46.80 | $46.80 | 17,000 |
| 2003-07-18 | $46.99 | $46.99 | 10,200 |
| 2003-07-17 | $46.90 | $46.90 | 199,500 |
| 2003-07-16 | $47.35 | $47.35 | 3,400 |
| 2003-07-15 | $47.85 | $47.85 | 31,100 |
| 2003-07-14 | $47.90 | $47.90 | 12,300 |
| 2003-07-11 | $48.55 | $48.55 | 105,300 |
| 2003-07-10 | $48.75 | $48.75 | 13,400 |
| 2003-07-09 | $48.50 | $48.50 | 44,300 |
| 2003-07-08 | $48.50 | $48.50 | 31,100 |
| 2003-07-07 | $48.50 | $48.50 | 35,600 |
| 2003-07-03 | $48.60 | $48.60 | 32,400 |
| 2003-07-02 | $48.22 | $48.22 | 171,600 |
| 2003-07-01 | $49.20 | $49.20 | 34,600 |
| 2003-06-30 | $48.90 | $48.90 | 143,600 |
| 2003-06-27 | $48.50 | $48.50 | 157,000 |
| 2003-06-26 | $49.20 | $49.20 | 6,300 |
| 2003-06-25 | $49.30 | $49.30 | 201,700 |
| 2003-06-24 | $49.90 | $49.90 | 208,200 |
| 2003-06-23 | $49.95 | $49.95 | 12,900 |
| 2003-06-20 | $50.00 | $50.00 | 202,400 |
| 2003-06-19 | $49.90 | $49.90 | 1,600 |
| 2003-06-18 | $50.37 | $50.37 | 0 |
| 2003-06-17 | $50.17 | $50.17 | 0 |
| 2003-06-16 | $50.17 | $50.17 | 0 |
| 2003-06-13 | $50.28 | $50.28 | 0 |
| 2003-06-12 | $50.28 | $50.28 | 0 |