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 | $45.00 | $45.00 | 20 |
| 2003-12-30 | $42.50 | $42.50 | 566 |
| 2003-12-29 | $47.00 | $47.00 | 144 |
| 2003-12-26 | $45.00 | $45.00 | 0 |
| 2003-12-24 | $45.00 | $45.00 | 936 |
| 2003-12-23 | $47.50 | $47.50 | 4 |
| 2003-12-22 | $47.50 | $47.50 | 50 |
| 2003-12-19 | $50.50 | $50.50 | 0 |
| 2003-12-18 | $50.50 | $50.50 | 60 |
| 2003-12-17 | $47.00 | $47.00 | 108 |
| 2003-12-16 | $47.50 | $47.50 | 592 |
| 2003-12-15 | $49.00 | $49.00 | 0 |
| 2003-12-12 | $49.00 | $49.00 | 80 |
| 2003-12-11 | $47.50 | $47.50 | 774 |
| 2003-12-10 | $47.50 | $47.50 | 30 |
| 2003-12-09 | $47.50 | $47.50 | 1,076 |
| 2003-12-08 | $50.50 | $50.50 | 120 |
| 2003-12-05 | $49.00 | $49.00 | 0 |
| 2003-12-04 | $49.00 | $49.00 | 1,136 |
| 2003-12-03 | $50.50 | $50.50 | 8 |
| 2003-12-02 | $51.00 | $51.00 | 100 |
| 2003-12-01 | $55.00 | $55.00 | 940 |
| 2003-11-28 | $50.00 | $50.00 | 48 |
| 2003-11-26 | $49.00 | $49.00 | 40 |
| 2003-11-25 | $48.00 | $48.00 | 478 |
| 2003-11-24 | $52.50 | $52.50 | 60 |
| 2003-11-21 | $51.00 | $51.00 | 246 |
| 2003-11-20 | $54.50 | $54.50 | 82 |
| 2003-11-19 | $57.50 | $57.50 | 14 |
| 2003-11-18 | $55.50 | $55.50 | 10 |
| 2003-11-17 | $57.50 | $57.50 | 240 |
| 2003-11-14 | $59.50 | $59.50 | 58 |
| 2003-11-13 | $51.00 | $51.00 | 1,600 |
| 2003-11-12 | $57.50 | $57.50 | 1,052 |
| 2003-11-11 | $60.00 | $60.00 | 132 |
| 2003-11-10 | $60.00 | $60.00 | 4 |
| 2003-11-07 | $60.00 | $60.00 | 438 |
| 2003-11-06 | $60.00 | $60.00 | 0 |
| 2003-11-05 | $60.00 | $60.00 | 544 |
| 2003-11-04 | $61.50 | $61.50 | 2,754 |
| 2003-11-03 | $62.50 | $62.50 | 2,066 |
| 2003-10-31 | $62.50 | $62.50 | 1,324 |
| 2003-10-30 | $61.50 | $61.50 | 1,730 |
| 2003-10-29 | $60.00 | $60.00 | 1,986 |
| 2003-10-28 | $65.00 | $65.00 | 158 |
| 2003-10-27 | $65.00 | $65.00 | 244 |
| 2003-10-24 | $65.00 | $65.00 | 708 |
| 2003-10-23 | $60.00 | $60.00 | 1,156 |
| 2003-10-22 | $52.50 | $52.50 | 3,248 |
| 2003-10-21 | $62.50 | $62.50 | 3,848 |
| 2003-10-20 | $51.00 | $51.00 | 260 |
| 2003-10-17 | $53.00 | $53.00 | 80 |
| 2003-10-16 | $52.50 | $52.50 | 1,018 |
| 2003-10-15 | $50.00 | $50.00 | 1,168 |
| 2003-10-14 | $50.00 | $50.00 | 1,460 |
| 2003-10-13 | $41.50 | $41.50 | 206 |
| 2003-10-10 | $42.50 | $42.50 | 514 |
| 2003-10-09 | $41.00 | $41.00 | 460 |
| 2003-10-08 | $39.50 | $39.50 | 1,426 |
| 2003-10-07 | $34.00 | $34.00 | 2,242 |
| 2003-10-06 | $34.50 | $34.50 | 0 |
| 2003-10-03 | $34.50 | $34.50 | 210 |
| 2003-10-02 | $34.50 | $34.50 | 470 |
| 2003-10-01 | $35.00 | $35.00 | 122 |
| 2003-09-30 | $35.00 | $35.00 | 104 |
| 2003-09-29 | $35.50 | $35.50 | 0 |
| 2003-09-26 | $35.50 | $35.50 | 238 |
| 2003-09-25 | $36.50 | $36.50 | 206 |
| 2003-09-24 | $35.50 | $35.50 | 202 |
| 2003-09-23 | $36.00 | $36.00 | 490 |
| 2003-09-22 | $35.50 | $35.50 | 122 |
| 2003-09-19 | $37.50 | $37.50 | 472 |
| 2003-09-18 | $37.50 | $37.50 | 1,320 |
| 2003-09-17 | $37.50 | $37.50 | 506 |
| 2003-09-16 | $37.50 | $37.50 | 740 |
| 2003-09-15 | $37.50 | $37.50 | 14 |
| 2003-09-12 | $37.00 | $37.00 | 1,340 |
| 2003-09-11 | $37.50 | $37.50 | 1,906 |
| 2003-09-10 | $37.50 | $37.50 | 910 |
| 2003-09-09 | $37.50 | $37.50 | 376 |
| 2003-09-08 | $38.50 | $38.50 | 14 |
| 2003-09-05 | $40.00 | $40.00 | 570 |
| 2003-09-04 | $39.00 | $39.00 | 98 |
| 2003-09-03 | $37.50 | $37.50 | 4,756 |
| 2003-09-02 | $37.50 | $37.50 | 6,584 |
| 2003-08-29 | $43.50 | $43.50 | 104 |
| 2003-08-28 | $40.50 | $40.50 | 44 |
| 2003-08-27 | $42.00 | $42.00 | 2,146 |
| 2003-08-26 | $42.50 | $42.50 | 790 |
| 2003-08-25 | $43.00 | $43.00 | 48 |
| 2003-08-22 | $42.50 | $42.50 | 1,486 |
| 2003-08-21 | $42.50 | $42.50 | 1,410 |
| 2003-08-20 | $42.50 | $42.50 | 2,898 |
| 2003-08-19 | $42.50 | $42.50 | 4,788 |
| 2003-08-18 | $38.00 | $38.00 | 220 |
| 2003-08-15 | $42.50 | $42.50 | 434 |
| 2003-08-14 | $39.50 | $39.50 | 4,664 |
| 2003-08-13 | $36.50 | $36.50 | 416 |
| 2003-08-12 | $35.00 | $35.00 | 1,412 |
| 2003-08-11 | $32.50 | $32.50 | 500 |
| 2003-08-08 | $30.50 | $30.50 | 120 |
| 2003-08-07 | $32.50 | $32.50 | 518 |
| 2003-08-06 | $34.00 | $34.00 | 150 |
| 2003-08-05 | $34.00 | $34.00 | 2,792 |
| 2003-08-04 | $35.00 | $35.00 | 212 |
| 2003-08-01 | $35.00 | $35.00 | 350 |
| 2003-07-31 | $34.00 | $34.00 | 390 |
| 2003-07-30 | $33.00 | $33.00 | 1,072 |
| 2003-07-29 | $30.00 | $30.00 | 468 |
| 2003-07-28 | $28.50 | $28.50 | 218 |
| 2003-07-25 | $29.00 | $29.00 | 0 |
| 2003-07-24 | $29.00 | $29.00 | 32 |
| 2003-07-23 | $27.50 | $27.50 | 344 |
| 2003-07-22 | $27.00 | $27.00 | 402 |
| 2003-07-21 | $28.00 | $28.00 | 606 |
| 2003-07-18 | $27.50 | $27.50 | 0 |
| 2003-07-17 | $27.50 | $27.50 | 130 |
| 2003-07-16 | $28.00 | $28.00 | 1,892 |
| 2003-07-15 | $30.50 | $30.50 | 260 |