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
- 2003-04-23 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 | $42.59 | $42.73 | 135,203 | — | — |
| 2003-12-30 | $43.08 | $43.22 | 128,336 | — | — |
| 2003-12-29 | $43.89 | $44.04 | 74,040 | — | — |
| 2003-12-26 | $43.96 | $44.11 | 55,369 | — | — |
| 2003-12-24 | $43.73 | $43.88 | 43,565 | — | — |
| 2003-12-23 | $43.90 | $44.05 | 114,386 | — | — |
| 2003-12-22 | $43.44 | $43.59 | 134,345 | — | — |
| 2003-12-19 | $42.43 | $42.57 | 31,762 | — | — |
| 2003-12-18 | $42.42 | $42.56 | 238,215 | — | — |
| 2003-12-17 | $41.70 | $41.84 | 188,855 | — | — |
| 2003-12-16 | $40.39 | $40.52 | 254,310 | — | — |
| 2003-12-15 | $40.52 | $40.65 | 61,163 | — | — |
| 2003-12-12 | $41.19 | $41.33 | 32,620 | — | — |
| 2003-12-11 | $41.02 | $41.16 | 51,077 | — | — |
| 2003-12-10 | $40.35 | $40.49 | 345,948 | — | — |
| 2003-12-09 | $42.19 | $42.33 | 160,741 | — | — |
| 2003-12-08 | $43.76 | $43.90 | 121,897 | — | — |
| 2003-12-05 | $43.01 | $43.15 | 87,775 | — | — |
| 2003-12-04 | $43.57 | $43.71 | 143,358 | — | — |
| 2003-12-03 | $43.52 | $43.67 | 179,842 | — | — |
| 2003-12-02 | $44.61 | $44.76 | 69,318 | — | — |
| 2003-12-01 | $44.90 | $45.05 | 320,410 | — | — |
| 2003-11-28 | $43.45 | $43.59 | 50,004 | — | — |
| 2003-11-26 | $43.19 | $43.33 | 162,458 | — | — |
| 2003-11-25 | $43.53 | $43.67 | 219,759 | — | — |
| 2003-11-24 | $42.92 | $43.06 | 273,625 | — | — |
| 2003-11-21 | $41.30 | $41.44 | 38,629 | — | — |
| 2003-11-20 | $41.00 | $41.14 | 149,153 | — | — |
| 2003-11-19 | $40.87 | $41.00 | 110,094 | — | — |
| 2003-11-18 | $40.71 | $40.85 | 253,237 | — | — |
| 2003-11-17 | $40.63 | $40.76 | 88,633 | — | — |
| 2003-11-14 | $40.67 | $40.81 | 88,848 | — | — |
| 2003-11-13 | $41.12 | $41.26 | 114,386 | — | — |
| 2003-11-12 | $40.64 | $40.78 | 194,649 | — | — |
| 2003-11-11 | $39.77 | $39.90 | 75,757 | — | — |
| 2003-11-10 | $39.34 | $39.47 | 87,345 | — | — |
| 2003-11-07 | $40.32 | $40.46 | 338,008 | — | — |
| 2003-11-06 | $42.02 | $42.16 | 108,806 | — | — |
| 2003-11-05 | $42.04 | $42.18 | 1,182,061 | — | — |
| 2003-11-04 | $40.62 | $40.64 | 98,934 | — | — |
| 2003-11-03 | $40.94 | $40.96 | 156,020 | — | — |
| 2003-10-31 | $40.47 | $40.49 | 64,597 | — | — |
| 2003-10-30 | $40.31 | $40.32 | 59,232 | — | — |
| 2003-10-29 | $40.90 | $40.92 | 369,770 | — | — |
| 2003-10-28 | $39.26 | $39.28 | 122,541 | — | — |
| 2003-10-27 | $38.68 | $38.69 | 269,333 | — | — |
| 2003-10-24 | $37.92 | $37.93 | 92,711 | — | — |
| 2003-10-23 | $38.34 | $38.36 | 206,453 | — | — |
| 2003-10-22 | $37.77 | $37.78 | 169,755 | — | — |
| 2003-10-21 | $37.80 | $37.82 | 159,454 | — | — |
| 2003-10-20 | $37.18 | $37.20 | 72,323 | — | — |
| 2003-10-17 | $37.00 | $37.01 | 124,902 | — | — |
| 2003-10-16 | $37.26 | $37.28 | 66,958 | — | — |
| 2003-10-15 | $37.09 | $37.11 | 146,148 | — | — |
| 2003-10-14 | $38.66 | $38.67 | 88,418 | — | — |
| 2003-10-13 | $38.75 | $38.76 | 211,603 | — | — |
| 2003-10-10 | $37.76 | $37.77 | 107,519 | — | — |
| 2003-10-09 | $37.68 | $37.70 | 177,481 | — | — |
| 2003-10-08 | $37.72 | $37.74 | 366,550 | — | — |
| 2003-10-07 | $37.38 | $37.40 | 163,317 | — | — |
| 2003-10-06 | $37.39 | $37.41 | 255,598 | — | — |
| 2003-10-03 | $36.88 | $36.90 | 211,174 | — | — |
| 2003-10-02 | $36.90 | $36.92 | 260,320 | — | — |
| 2003-10-01 | $36.88 | $36.90 | 1,603,551 | — | — |
| 2003-09-30 | $34.94 | $34.95 | 180,271 | — | — |
| 2003-09-29 | $34.33 | $34.34 | 75,113 | — | — |
| 2003-09-26 | $33.95 | $33.96 | 94,428 | — | — |
| 2003-09-25 | $33.97 | $33.98 | 207,311 | — | — |
| 2003-09-24 | $34.06 | $34.07 | 230,918 | — | — |
| 2003-09-23 | $33.40 | $33.42 | 53,867 | — | — |
| 2003-09-22 | $32.92 | $32.93 | 34,981 | — | — |
| 2003-09-19 | $33.52 | $33.53 | 16,096 | — | — |
| 2003-09-18 | $33.66 | $33.67 | 95,930 | — | — |
| 2003-09-17 | $33.20 | $33.22 | 181,988 | — | — |
| 2003-09-16 | $33.37 | $33.39 | 219,329 | — | — |
| 2003-09-15 | $32.38 | $32.40 | 113,528 | — | — |
| 2003-09-12 | $31.71 | $31.73 | 73,611 | — | — |
| 2003-09-11 | $31.03 | $31.04 | 112,669 | — | — |
| 2003-09-10 | $30.38 | $30.39 | 278,347 | — | — |
| 2003-09-09 | $31.80 | $31.82 | 109,879 | — | — |
| 2003-09-08 | $31.94 | $31.96 | 64,812 | — | — |
| 2003-09-05 | $31.50 | $31.51 | 50,218 | — | — |
| 2003-09-04 | $31.97 | $31.98 | 239,717 | — | — |
| 2003-09-03 | $31.09 | $31.11 | 163,531 | — | — |
| 2003-09-02 | $29.97 | $29.98 | 52,150 | — | — |
| 2003-08-29 | $30.17 | $30.18 | 97,003 | — | — |
| 2003-08-28 | $30.66 | $30.67 | 39,702 | — | — |
| 2003-08-27 | $30.04 | $30.05 | 133,701 | — | — |
| 2003-08-26 | $30.45 | $30.46 | 178,768 | — | — |
| 2003-08-25 | $30.43 | $30.44 | 237,786 | — | — |
| 2003-08-22 | $30.15 | $30.16 | 82,839 | — | — |
| 2003-08-21 | $30.64 | $30.65 | 205,594 | — | — |
| 2003-08-20 | $29.95 | $29.96 | 122,327 | — | — |
| 2003-08-19 | $30.27 | $30.28 | 288,862 | — | — |
| 2003-08-18 | $29.23 | $29.24 | 141,212 | — | — |
| 2003-08-15 | $29.19 | $29.21 | 19,744 | — | — |
| 2003-08-14 | $28.93 | $28.94 | 88,204 | — | — |
| 2003-08-13 | $28.75 | $28.77 | 52,579 | — | — |
| 2003-08-12 | $29.94 | $29.95 | 75,113 | — | — |
| 2003-08-11 | $29.81 | $29.82 | 107,948 | — | — |
| 2003-08-08 | $29.94 | $29.95 | 93,998 | — | — |
| 2003-08-07 | $29.50 | $29.52 | 54,510 | — | — |
| 2003-08-06 | $29.35 | $29.36 | 148,080 | — | — |
| 2003-08-05 | $27.97 | $27.98 | 89,492 | — | — |
| 2003-08-04 | $28.56 | $28.58 | 53,652 | — | — |
| 2003-08-01 | $28.10 | $28.11 | 432,221 | — | — |
| 2003-07-31 | $28.96 | $28.97 | 71,894 | — | — |
| 2003-07-30 | $29.94 | $29.95 | 54,081 | — | — |
| 2003-07-29 | $29.68 | $29.69 | 149,153 | — | — |
| 2003-07-28 | $29.68 | $29.69 | 141,641 | — | — |
| 2003-07-25 | $30.27 | $30.28 | 173,832 | — | — |
| 2003-07-24 | $30.16 | $30.16 | 92,067 | — | — |
| 2003-07-23 | $30.24 | $30.24 | 102,797 | — | — |
| 2003-07-22 | $30.50 | $30.50 | 281,995 | — | — |
| 2003-07-21 | $29.54 | $29.55 | 274,913 | — | — |
| 2003-07-18 | $30.45 | $30.46 | 243,580 | — | — |
| 2003-07-17 | $31.13 | $31.13 | 222,763 | — | — |
| 2003-07-16 | $32.15 | $32.16 | 74,684 | — | — |
| 2003-07-15 | $31.70 | $31.71 | 301,524 | — | — |
| 2003-07-14 | $33.13 | $33.13 | 138,208 | — | — |
| 2003-07-11 | $32.34 | $32.35 | 100,866 | — | — |
| 2003-07-10 | $32.71 | $32.72 | 168,467 | — | — |
| 2003-07-09 | $33.47 | $33.48 | 183,275 | — | — |
| 2003-07-08 | $34.04 | $34.05 | 123,400 | — | — |
| 2003-07-07 | $33.67 | $33.67 | 177,695 | — | — |
| 2003-07-03 | $32.98 | $32.99 | 44,424 | — | — |
| 2003-07-02 | $32.94 | $32.95 | 224,909 | — | — |
| 2003-07-01 | $32.62 | $32.63 | 290,794 | — | — |
| 2003-06-30 | $32.01 | $32.02 | 298,949 | — | — |
| 2003-06-27 | $33.22 | $33.23 | 185,421 | — | — |
| 2003-06-26 | $33.55 | $33.56 | 237,786 | — | — |
| 2003-06-25 | $32.79 | $32.80 | 322,556 | — | — |
| 2003-06-24 | $33.61 | $33.62 | 379,642 | — | — |
| 2003-06-23 | $33.39 | $33.39 | 418,486 | — | — |
| 2003-06-20 | $32.99 | $33.00 | 322,127 | — | — |
| 2003-06-19 | $34.23 | $34.23 | 339,510 | — | — |
| 2003-06-18 | $34.36 | $34.37 | 168,038 | — | — |
| 2003-06-17 | $34.81 | $34.82 | 169,540 | — | — |
| 2003-06-16 | $35.14 | $35.15 | 268,904 | — | — |
| 2003-06-13 | $34.02 | $34.02 | 259,461 | — | — |
| 2003-06-12 | $34.02 | $34.02 | 310,109 | — | — |
| 2003-06-11 | $34.11 | $34.12 | 519,351 | — | — |
| 2003-06-10 | $31.62 | $31.63 | 249,160 | — | — |
| 2003-06-09 | $30.60 | $30.61 | 230,060 | — | — |
| 2003-06-06 | $31.57 | $31.58 | 212,033 | — | — |
| 2003-06-05 | $32.14 | $32.15 | 268,045 | — | — |
| 2003-06-04 | $31.27 | $31.27 | 206,882 | — | — |
| 2003-06-03 | $30.32 | $30.32 | 192,718 | — | — |
| 2003-06-02 | $30.17 | $30.18 | 193,362 | — | — |
| 2003-05-30 | $30.36 | $30.37 | 242,722 | — | — |
| 2003-05-29 | $29.61 | $29.62 | 377,925 | — | — |
| 2003-05-28 | $29.78 | $29.78 | 494,242 | — | — |
| 2003-05-27 | $28.52 | $28.52 | 354,747 | — | — |
| 2003-05-23 | $28.49 | $28.50 | 505,831 | — | — |
| 2003-05-22 | $27.84 | $27.84 | 292,081 | — | — |
| 2003-05-21 | $26.57 | $26.58 | 398,742 | — | — |
| 2003-05-20 | $26.61 | $26.61 | 146,148 | — | — |
| 2003-05-19 | $26.78 | $26.79 | 175,335 | — | — |
| 2003-05-16 | $27.09 | $27.10 | 106,016 | — | — |
| 2003-05-15 | $27.26 | $27.27 | 459,261 | — | — |
| 2003-05-14 | $26.58 | $26.59 | 263,324 | — | — |
| 2003-05-13 | $26.83 | $26.83 | 169,111 | — | — |
| 2003-05-12 | $26.89 | $26.90 | 386,294 | — | — |
| 2003-05-09 | $26.30 | $26.31 | 475,142 | — | — |
| 2003-05-08 | $25.56 | $25.56 | 897,705 | — | — |
| 2003-05-07 | $25.28 | $25.28 | 443,809 | — | — |
| 2003-05-06 | $24.29 | $24.30 | 305,387 | — | — |
| 2003-05-05 | $24.79 | $24.80 | 241,005 | — | — |
| 2003-05-02 | $24.60 | $24.61 | 490,379 | — | — |
| 2003-05-01 | $24.49 | $24.50 | 156,878 | — | — |
| 2003-04-30 | $24.95 | $24.95 | 362,688 | — | — |
| 2003-04-29 | $24.70 | $24.70 | 460,978 | — | — |
| 2003-04-28 | $24.77 | $24.77 | 266,114 | — | — |
| 2003-04-25 | $24.42 | $24.42 | 515,059 | — | — |
| 2003-04-24 | $25.02 | $25.02 | 531,799 | — | — |
| 2003-04-23 | $25.44 | $25.44 | 1,616,427 | — | — |