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
- 2003-07-03 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 | $41.39 | $41.39 | 342,005 | — | — |
| 2003-12-30 | $39.18 | $39.18 | 140,827 | — | — |
| 2003-12-29 | $39.27 | $39.27 | 436,071 | — | — |
| 2003-12-26 | $39.49 | $39.49 | 803,215 | — | — |
| 2003-12-24 | $33.10 | $33.10 | 29,087 | — | — |
| 2003-12-23 | $32.97 | $32.97 | 87,237 | — | — |
| 2003-12-22 | $31.12 | $31.12 | 81,678 | — | — |
| 2003-12-19 | $31.25 | $31.25 | 141,576 | — | — |
| 2003-12-18 | $33.54 | $33.54 | 230,265 | — | — |
| 2003-12-17 | $29.71 | $29.71 | 43,562 | — | — |
| 2003-12-16 | $30.19 | $30.19 | 86,829 | — | — |
| 2003-12-15 | $31.73 | $31.73 | 49,688 | — | — |
| 2003-12-12 | $32.92 | $32.92 | 64,163 | — | — |
| 2003-12-11 | $32.22 | $32.22 | 137,741 | — | — |
| 2003-12-10 | $29.27 | $29.27 | 226,498 | — | — |
| 2003-12-09 | $34.16 | $34.16 | 171,161 | — | — |
| 2003-12-08 | $36.32 | $36.32 | 171,093 | — | — |
| 2003-12-05 | $36.19 | $36.19 | 212,976 | — | — |
| 2003-12-04 | $32.84 | $32.84 | 103,300 | — | — |
| 2003-12-03 | $32.18 | $32.18 | 175,245 | — | — |
| 2003-12-02 | $35.26 | $35.26 | 496,037 | — | — |
| 2003-12-01 | $36.19 | $36.19 | 362,719 | — | — |
| 2003-11-28 | $30.28 | $30.28 | 34,532 | — | — |
| 2003-11-26 | $31.38 | $31.38 | 59,239 | — | — |
| 2003-11-25 | $31.47 | $31.47 | 95,178 | — | — |
| 2003-11-24 | $30.81 | $30.81 | 175,313 | — | — |
| 2003-11-21 | $31.21 | $31.21 | 36,574 | — | — |
| 2003-11-20 | $32.18 | $32.18 | 72,263 | — | — |
| 2003-11-19 | $33.01 | $33.01 | 66,931 | — | — |
| 2003-11-18 | $32.84 | $32.84 | 91,389 | — | — |
| 2003-11-17 | $34.11 | $34.11 | 171,479 | — | — |
| 2003-11-14 | $35.30 | $35.30 | 315,187 | — | — |
| 2003-11-13 | $35.35 | $35.35 | 485,237 | — | — |
| 2003-11-12 | $28.56 | $28.56 | 214,587 | — | — |
| 2003-11-11 | $30.68 | $30.68 | 236,731 | — | — |
| 2003-11-10 | $33.37 | $33.37 | 606,053 | — | — |
| 2003-11-07 | $28.56 | $28.56 | 512,622 | — | — |
| 2003-11-06 | $24.24 | $24.24 | 595,230 | — | — |
| 2003-11-05 | $20.36 | $20.36 | 149,154 | — | — |
| 2003-11-04 | $19.26 | $19.26 | 108,632 | — | — |
| 2003-11-03 | $16.31 | $16.31 | 14,884 | — | — |
| 2003-10-31 | $16.97 | $16.97 | 3,517 | — | — |
| 2003-10-30 | $16.92 | $16.92 | 6,920 | — | — |
| 2003-10-29 | $17.94 | $17.94 | 16,585 | — | — |
| 2003-10-28 | $18.34 | $18.34 | 38,570 | — | — |
| 2003-10-27 | $14.99 | $14.99 | 4,674 | — | — |
| 2003-10-24 | $14.99 | $14.99 | 6,784 | — | — |
| 2003-10-23 | $15.21 | $15.21 | 2,087 | — | — |
| 2003-10-22 | $15.69 | $15.69 | 4,901 | — | — |
| 2003-10-21 | $15.82 | $15.82 | 8,780 | — | — |
| 2003-10-20 | $15.69 | $15.69 | 3,562 | — | — |
| 2003-10-17 | $16.18 | $16.18 | 5,876 | — | — |
| 2003-10-16 | $16.13 | $16.13 | 6,988 | — | — |
| 2003-10-15 | $16.22 | $16.22 | 22,938 | — | — |
| 2003-10-14 | $17.06 | $17.06 | 16,494 | — | — |
| 2003-10-13 | $17.63 | $17.63 | 37,232 | — | — |
| 2003-10-10 | $18.34 | $18.34 | 52,705 | — | — |
| 2003-10-09 | $19.61 | $19.61 | 108,337 | — | — |
| 2003-10-08 | $11.86 | $11.86 | 20,079 | — | — |
| 2003-10-07 | $9.65 | $9.65 | 2,564 | — | — |
| 2003-10-06 | $10.14 | $10.14 | 545 | — | — |
| 2003-10-03 | $9.56 | $9.56 | 1,770 | — | — |
| 2003-10-02 | $9.48 | $9.48 | 113 | — | — |
| 2003-10-01 | $9.04 | $9.04 | 2,382 | — | — |
| 2003-09-30 | $9.26 | $9.26 | 1,997 | — | — |
| 2003-09-29 | $10.14 | $10.14 | 1,112 | — | — |
| 2003-09-26 | $10.75 | $10.75 | 3,948 | — | — |
| 2003-09-25 | $11.46 | $11.46 | 1,543 | — | — |
| 2003-09-24 | $11.46 | $11.46 | 1,475 | — | — |
| 2003-09-23 | $11.42 | $11.42 | 1,248 | — | — |
| 2003-09-22 | $11.50 | $11.50 | 1,021 | — | — |
| 2003-09-19 | $12.34 | $12.34 | 953 | — | — |
| 2003-09-18 | $12.39 | $12.39 | 1,407 | — | — |
| 2003-09-17 | $12.25 | $12.25 | 1,429 | — | — |
| 2003-09-16 | $12.39 | $12.39 | 4,606 | — | — |
| 2003-09-15 | $10.53 | $10.53 | 3,290 | — | — |
| 2003-09-12 | $10.14 | $10.14 | 11,027 | — | — |
| 2003-09-11 | $11.59 | $11.59 | 2,745 | — | — |
| 2003-09-10 | $13.13 | $13.13 | 567 | — | — |
| 2003-09-09 | $13.18 | $13.18 | 2,155 | — | — |
| 2003-09-08 | $13.22 | $13.22 | 5,491 | — | — |
| 2003-09-05 | $13.22 | $13.22 | 6,829 | — | — |
| 2003-09-04 | $11.59 | $11.59 | 6,058 | — | — |
| 2003-09-03 | $11.33 | $11.33 | 6,897 | — | — |
| 2003-09-02 | $11.20 | $11.20 | 6,648 | — | — |
| 2003-08-29 | $10.58 | $10.58 | 2,269 | — | — |
| 2003-08-28 | $10.93 | $10.93 | 4,946 | — | — |
| 2003-08-27 | $9.04 | $9.04 | 567 | — | — |
| 2003-08-26 | $8.99 | $8.99 | 0 | — | — |
| 2003-08-25 | $8.99 | $8.99 | 0 | — | — |
| 2003-08-22 | $8.99 | $8.99 | 0 | — | — |
| 2003-08-21 | $8.99 | $8.99 | 998 | — | — |
| 2003-08-20 | $8.86 | $8.86 | 295 | — | — |
| 2003-08-19 | $8.02 | $8.02 | 91 | — | — |
| 2003-08-18 | $7.98 | $7.98 | 23 | — | — |
| 2003-08-15 | $8.37 | $8.37 | 0 | — | — |
| 2003-08-14 | $8.37 | $8.37 | 0 | — | — |
| 2003-08-13 | $8.37 | $8.37 | 3,131 | — | — |
| 2003-08-12 | $9.08 | $9.08 | 295 | — | — |
| 2003-08-11 | $8.15 | $8.15 | 1,634 | — | — |
| 2003-08-08 | $8.82 | $8.82 | 454 | — | — |
| 2003-08-07 | $9.26 | $9.26 | 2,269 | — | — |
| 2003-08-06 | $8.68 | $8.68 | 318 | — | — |
| 2003-08-05 | $8.77 | $8.77 | 4,719 | — | — |
| 2003-08-04 | $7.49 | $7.49 | 726 | — | — |
| 2003-08-01 | $7.85 | $7.85 | 0 | — | — |
| 2003-07-31 | $7.85 | $7.85 | 0 | — | — |
| 2003-07-30 | $7.85 | $7.85 | 0 | — | — |
| 2003-07-29 | $7.85 | $7.85 | 0 | — | — |
| 2003-07-28 | $7.85 | $7.85 | 23 | — | — |
| 2003-07-25 | $6.79 | $6.79 | 204 | — | — |
| 2003-07-24 | $6.83 | $6.83 | 1,588 | — | — |
| 2003-07-23 | $8.11 | $8.11 | 113 | — | — |
| 2003-07-22 | $8.37 | $8.37 | 386 | — | — |
| 2003-07-21 | $8.82 | $8.82 | 113 | — | — |
| 2003-07-18 | $8.82 | $8.82 | 23 | — | — |
| 2003-07-17 | $8.42 | $8.42 | 658 | — | — |
| 2003-07-16 | $8.37 | $8.37 | 113 | — | — |
| 2003-07-15 | $8.33 | $8.33 | 1,702 | — | — |
| 2003-07-14 | $9.21 | $9.21 | 2,859 | — | — |
| 2003-07-11 | $8.64 | $8.64 | 6,852 | — | — |
| 2003-07-10 | $6.88 | $6.88 | 6,784 | — | — |
| 2003-07-09 | $5.95 | $5.95 | 340 | — | — |
| 2003-07-08 | $5.86 | $5.86 | 45 | — | — |
| 2003-07-07 | $5.82 | $5.82 | 862 | — | — |
| 2003-07-03 | $5.64 | $5.64 | 1,202 | — | — |