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
- 2003-05-02 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 | $46.70 | $48.37 | 1,000 |
| 2003-12-30 | $47.30 | $48.99 | 200 |
| 2003-12-29 | $47.30 | $48.99 | 500 |
| 2003-12-26 | $47.27 | $48.96 | 400 |
| 2003-12-24 | $47.30 | $48.99 | 900 |
| 2003-12-23 | $46.90 | $48.58 | 10,600 |
| 2003-12-22 | $46.70 | $48.37 | 1,200 |
| 2003-12-19 | $46.50 | $48.16 | 0 |
| 2003-12-18 | $46.50 | $48.16 | 12,300 |
| 2003-12-17 | $46.00 | $47.65 | 133,400 |
| 2003-12-16 | $46.70 | $48.37 | 100 |
| 2003-12-15 | $46.60 | $48.27 | 12,200 |
| 2003-12-12 | $46.50 | $48.16 | 1,200 |
| 2003-12-11 | $46.25 | $47.90 | 4,000 |
| 2003-12-10 | $46.75 | $47.76 | 52,900 |
| 2003-12-09 | $48.00 | $49.04 | 2,000 |
| 2003-12-08 | $47.00 | $48.01 | 2,400 |
| 2003-12-05 | $46.80 | $47.81 | 1,300 |
| 2003-12-04 | $46.40 | $47.40 | 1,400 |
| 2003-12-03 | $46.25 | $47.25 | 1,600 |
| 2003-12-02 | $46.35 | $47.35 | 500 |
| 2003-12-01 | $46.25 | $47.25 | 4,800 |
| 2003-11-28 | $46.75 | $47.76 | 3,200 |
| 2003-11-26 | $46.75 | $47.76 | 34,700 |
| 2003-11-25 | $49.01 | $50.07 | 1,000 |
| 2003-11-24 | $49.00 | $50.06 | 11,700 |
| 2003-11-21 | $48.95 | $50.01 | 2,300 |
| 2003-11-20 | $48.25 | $49.29 | 62,800 |
| 2003-11-19 | $48.00 | $49.04 | 500 |
| 2003-11-18 | $47.70 | $48.73 | 7,400 |
| 2003-11-17 | $47.00 | $48.01 | 2,200 |
| 2003-11-14 | $46.75 | $47.76 | 0 |
| 2003-11-13 | $46.75 | $47.76 | 600 |
| 2003-11-12 | $46.60 | $47.61 | 100 |
| 2003-11-11 | $46.68 | $47.69 | 500 |
| 2003-11-10 | $46.65 | $47.66 | 1,300 |
| 2003-11-07 | $46.75 | $47.76 | 1,500 |
| 2003-11-06 | $47.18 | $48.20 | 200 |
| 2003-11-05 | $47.20 | $48.22 | 100 |
| 2003-11-04 | $47.20 | $48.22 | 500 |
| 2003-11-03 | $46.70 | $47.71 | 0 |
| 2003-10-31 | $46.70 | $47.71 | 500 |
| 2003-10-30 | $46.50 | $47.50 | 22,100 |
| 2003-10-29 | $47.05 | $48.07 | 700 |
| 2003-10-28 | $46.92 | $47.93 | 200 |
| 2003-10-27 | $47.00 | $48.01 | 2,200 |
| 2003-10-24 | $46.10 | $47.10 | 700 |
| 2003-10-23 | $44.94 | $45.91 | 56,100 |
| 2003-10-22 | $45.85 | $46.84 | 6,900 |
| 2003-10-21 | $46.85 | $47.86 | 100 |
| 2003-10-20 | $46.70 | $47.71 | 2,400 |
| 2003-10-17 | $46.75 | $47.76 | 1,900 |
| 2003-10-16 | $46.30 | $47.30 | 2,300 |
| 2003-10-15 | $46.25 | $47.25 | 4,900 |
| 2003-10-14 | $47.50 | $48.53 | 3,000 |
| 2003-10-13 | $47.50 | $48.53 | 3,000 |
| 2003-10-10 | $46.50 | $47.50 | 800 |
| 2003-10-09 | $46.00 | $46.99 | 5,500 |
| 2003-10-08 | $47.50 | $48.53 | 11,600 |
| 2003-10-07 | $47.45 | $48.47 | 643,800 |
| 2003-10-06 | $47.50 | $48.53 | 2,000 |
| 2003-10-03 | $47.75 | $48.78 | 2,000 |
| 2003-10-02 | $48.75 | $49.80 | 1,400 |
| 2003-10-01 | $49.50 | $50.57 | 2,100 |
| 2003-09-30 | $49.10 | $50.16 | 1,000 |
| 2003-09-29 | $48.80 | $49.85 | 100 |
| 2003-09-26 | $48.60 | $49.65 | 1,000 |
| 2003-09-25 | $48.60 | $49.65 | 1,200 |
| 2003-09-24 | $47.75 | $48.78 | 200 |
| 2003-09-23 | $47.50 | $48.53 | 1,600 |
| 2003-09-22 | $48.00 | $49.04 | 2,100 |
| 2003-09-19 | $47.80 | $48.83 | 1,900 |
| 2003-09-18 | $46.75 | $47.76 | 7,300 |
| 2003-09-17 | $48.10 | $49.14 | 1,500 |
| 2003-09-16 | $47.75 | $48.78 | 0 |
| 2003-09-15 | $47.75 | $48.78 | 8,000 |
| 2003-09-12 | $49.50 | $50.57 | 11,200 |
| 2003-09-11 | $49.25 | $50.31 | 3,100 |
| 2003-09-10 | $49.50 | $49.91 | 4,100 |
| 2003-09-09 | $48.50 | $48.91 | 1,800 |
| 2003-09-08 | $48.15 | $48.55 | 135,400 |
| 2003-09-05 | $48.45 | $48.86 | 2,700 |
| 2003-09-04 | $48.25 | $48.65 | 12,600 |
| 2003-09-03 | $47.85 | $48.25 | 1,100 |
| 2003-09-02 | $47.85 | $48.25 | 1,600 |
| 2003-08-29 | $47.75 | $48.15 | 1,500 |
| 2003-08-28 | $47.30 | $47.70 | 25,700 |
| 2003-08-27 | $46.75 | $47.14 | 15,900 |
| 2003-08-26 | $46.60 | $46.99 | 177,000 |
| 2003-08-25 | $47.15 | $47.54 | 352,300 |
| 2003-08-22 | $47.10 | $47.49 | 1,200 |
| 2003-08-21 | $46.95 | $47.34 | 2,900 |
| 2003-08-20 | $47.00 | $47.39 | 1,300 |
| 2003-08-19 | $46.85 | $47.24 | 400 |
| 2003-08-18 | $46.00 | $46.38 | 4,700 |
| 2003-08-15 | $46.00 | $46.38 | 2,700 |
| 2003-08-14 | $46.00 | $46.38 | 800 |
| 2003-08-13 | $46.50 | $46.89 | 18,800 |
| 2003-08-12 | $47.40 | $47.80 | 9,700 |
| 2003-08-11 | $47.30 | $47.70 | 100 |
| 2003-08-08 | $47.20 | $47.59 | 1,100 |
| 2003-08-07 | $47.20 | $47.59 | 1,700 |
| 2003-08-06 | $47.06 | $47.45 | 2,100 |
| 2003-08-05 | $46.13 | $46.52 | 21,500 |
| 2003-08-04 | $47.50 | $47.90 | 12,400 |
| 2003-08-01 | $47.55 | $47.95 | 1,100 |
| 2003-07-31 | $49.00 | $49.41 | 300 |
| 2003-07-30 | $49.00 | $49.41 | 1,600 |
| 2003-07-29 | $48.50 | $48.91 | 2,300 |
| 2003-07-28 | $49.50 | $49.91 | 1,900 |
| 2003-07-25 | $49.50 | $49.91 | 2,700 |
| 2003-07-24 | $49.50 | $49.91 | 26,700 |
| 2003-07-23 | $50.75 | $51.17 | 16,200 |
| 2003-07-22 | $49.50 | $49.91 | 15,400 |
| 2003-07-21 | $51.00 | $51.43 | 900 |
| 2003-07-18 | $51.00 | $51.43 | 400 |
| 2003-07-17 | $51.15 | $51.58 | 96,100 |
| 2003-07-16 | $51.35 | $51.78 | 262,500 |
| 2003-07-15 | $51.75 | $52.18 | 600 |
| 2003-07-14 | $52.10 | $52.54 | 12,100 |
| 2003-07-11 | $52.00 | $52.43 | 200 |
| 2003-07-10 | $51.90 | $52.33 | 2,000 |
| 2003-07-09 | $51.90 | $52.33 | 2,100 |
| 2003-07-08 | $51.90 | $52.33 | 4,400 |
| 2003-07-07 | $51.90 | $52.33 | 5,300 |
| 2003-07-03 | $52.01 | $52.44 | 0 |
| 2003-07-02 | $52.01 | $52.44 | 0 |
| 2003-07-01 | $52.01 | $52.44 | 2,500 |
| 2003-06-30 | $52.25 | $52.69 | 500 |
| 2003-06-27 | $51.80 | $52.23 | 800 |
| 2003-06-26 | $51.45 | $51.88 | 400 |
| 2003-06-25 | $51.10 | $51.53 | 300 |
| 2003-06-24 | $51.00 | $51.43 | 100,800 |
| 2003-06-23 | $50.80 | $51.22 | 10,900 |
| 2003-06-20 | $51.70 | $52.13 | 1,000 |
| 2003-06-19 | $51.70 | $52.13 | 5,000 |
| 2003-06-18 | $51.95 | $52.38 | 1,200 |
| 2003-06-17 | $52.35 | $52.35 | 2,100 |
| 2003-06-16 | $52.50 | $52.50 | 400 |
| 2003-06-13 | $52.30 | $52.30 | 101,300 |
| 2003-06-12 | $52.55 | $52.55 | 1,300 |
| 2003-06-11 | $52.50 | $52.50 | 2,100 |
| 2003-06-10 | $52.50 | $52.50 | 2,900 |
| 2003-06-09 | $52.75 | $52.75 | 2,000 |
| 2003-06-06 | $52.75 | $52.75 | 900 |
| 2003-06-05 | $52.00 | $52.00 | 102,300 |
| 2003-06-04 | $52.50 | $52.50 | 500 |
| 2003-06-03 | $52.25 | $52.25 | 1,400 |
| 2003-06-02 | $51.35 | $51.35 | 0 |
| 2003-05-30 | $51.35 | $51.35 | 10,200 |
| 2003-05-29 | $51.25 | $51.25 | 0 |
| 2003-05-28 | $51.25 | $51.25 | 0 |
| 2003-05-27 | $51.25 | $51.25 | 500 |
| 2003-05-23 | $51.00 | $51.00 | 3,100 |
| 2003-05-22 | $50.38 | $50.38 | 0 |
| 2003-05-21 | $50.38 | $50.38 | 0 |
| 2003-05-20 | $50.38 | $50.38 | 0 |
| 2003-05-19 | $50.38 | $50.38 | 0 |
| 2003-05-16 | $50.38 | $50.38 | 0 |
| 2003-05-15 | $50.38 | $50.38 | 0 |
| 2003-05-14 | $50.38 | $50.38 | 0 |
| 2003-05-13 | $50.38 | $50.38 | 0 |
| 2003-05-12 | $50.38 | $50.38 | 0 |
| 2003-05-09 | $50.38 | $50.38 | 0 |
| 2003-05-08 | $50.38 | $50.38 | 0 |
| 2003-05-07 | $50.38 | $50.38 | 0 |
| 2003-05-06 | $50.38 | $50.38 | 0 |
| 2003-05-05 | $50.38 | $50.38 | 0 |
| 2003-05-02 | $50.38 | $50.38 | 0 |