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
- 2003-06-10 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 | $34.00 | $34.35 | 300 | — | — |
| 2003-12-30 | $33.70 | $34.05 | 11,700 | — | — |
| 2003-12-29 | $34.00 | $34.35 | 0 | — | — |
| 2003-12-26 | $34.00 | $34.35 | 800 | — | — |
| 2003-12-24 | $34.75 | $35.11 | 0 | — | — |
| 2003-12-23 | $34.75 | $35.11 | 0 | — | — |
| 2003-12-22 | $34.75 | $35.11 | 1,100 | — | — |
| 2003-12-19 | $34.75 | $35.11 | 0 | — | — |
| 2003-12-18 | $34.75 | $35.11 | 0 | — | — |
| 2003-12-17 | $34.75 | $35.11 | 100 | — | — |
| 2003-12-16 | $34.00 | $34.35 | 0 | — | — |
| 2003-12-15 | $34.00 | $34.35 | 200 | — | — |
| 2003-12-12 | $34.75 | $35.11 | 300 | — | — |
| 2003-12-11 | $34.67 | $35.03 | 3,200 | — | — |
| 2003-12-10 | $34.88 | $35.24 | 0 | — | — |
| 2003-12-09 | $34.88 | $35.24 | 0 | — | — |
| 2003-12-08 | $34.88 | $35.24 | 0 | — | — |
| 2003-12-05 | $34.88 | $35.24 | 600 | — | — |
| 2003-12-04 | $35.00 | $35.36 | 500 | — | — |
| 2003-12-03 | $34.75 | $35.11 | 0 | — | — |
| 2003-12-02 | $34.75 | $34.94 | 0 | — | — |
| 2003-12-01 | $34.75 | $34.94 | 0 | — | — |
| 2003-11-28 | $34.75 | $34.94 | 0 | — | — |
| 2003-11-26 | $34.75 | $34.94 | 0 | — | — |
| 2003-11-25 | $34.75 | $34.94 | 1,700 | — | — |
| 2003-11-24 | $34.75 | $34.94 | 0 | — | — |
| 2003-11-21 | $34.75 | $34.94 | 2,200 | — | — |
| 2003-11-20 | $34.75 | $34.94 | 0 | — | — |
| 2003-11-19 | $34.75 | $34.94 | 1,200 | — | — |
| 2003-11-18 | $35.25 | $35.45 | 200 | — | — |
| 2003-11-17 | $35.00 | $35.20 | 0 | — | — |
| 2003-11-14 | $35.00 | $35.20 | 0 | — | — |
| 2003-11-13 | $35.00 | $35.20 | 0 | — | — |
| 2003-11-12 | $35.00 | $35.20 | 600 | — | — |
| 2003-11-11 | $35.00 | $35.20 | 300 | — | — |
| 2003-11-10 | $35.00 | $35.20 | 0 | — | — |
| 2003-11-07 | $35.00 | $35.20 | 500 | — | — |
| 2003-11-06 | $39.00 | $39.22 | 0 | — | — |
| 2003-11-05 | $39.00 | $39.22 | 200 | — | — |
| 2003-11-04 | $34.00 | $34.19 | 0 | — | — |
| 2003-11-03 | $34.00 | $34.19 | 200 | — | — |
| 2003-10-31 | $34.00 | $34.19 | 400 | — | — |
| 2003-10-30 | $34.00 | $34.19 | 2,000 | — | — |
| 2003-10-29 | $33.50 | $33.69 | 0 | — | — |
| 2003-10-28 | $33.50 | $33.69 | 0 | — | — |
| 2003-10-27 | $33.50 | $33.69 | 100 | — | — |
| 2003-10-24 | $32.50 | $32.68 | 0 | — | — |
| 2003-10-23 | $32.50 | $32.68 | 1,000 | — | — |
| 2003-10-22 | $34.00 | $34.19 | 200 | — | — |
| 2003-10-21 | $33.50 | $33.69 | 200 | — | — |
| 2003-10-20 | $35.00 | $35.20 | 0 | — | — |
| 2003-10-17 | $35.00 | $35.20 | 1,100 | — | — |
| 2003-10-16 | $36.00 | $36.20 | 1,000 | — | — |
| 2003-10-15 | $31.63 | $31.81 | 0 | — | — |
| 2003-10-14 | $31.63 | $31.80 | 0 | — | — |
| 2003-10-13 | $31.63 | $31.80 | 600 | — | — |
| 2003-10-10 | $32.25 | $32.43 | 400 | — | — |
| 2003-10-09 | $32.38 | $32.56 | 0 | — | — |
| 2003-10-08 | $32.38 | $32.56 | 0 | — | — |
| 2003-10-07 | $32.38 | $32.56 | 600 | — | — |
| 2003-10-06 | $31.25 | $31.43 | 400 | — | — |
| 2003-10-03 | $31.50 | $31.68 | 0 | — | — |
| 2003-10-02 | $31.50 | $31.68 | 0 | — | — |
| 2003-10-01 | $31.50 | $31.68 | 0 | — | — |
| 2003-09-30 | $31.50 | $31.68 | 1,600 | — | — |
| 2003-09-29 | $34.00 | $34.19 | 0 | — | — |
| 2003-09-26 | $34.00 | $34.19 | 200 | — | — |
| 2003-09-25 | $31.00 | $31.17 | 0 | — | — |
| 2003-09-24 | $31.00 | $31.17 | 0 | — | — |
| 2003-09-23 | $31.00 | $31.17 | 800 | — | — |
| 2003-09-22 | $32.00 | $32.18 | 3,000 | — | — |
| 2003-09-19 | $31.50 | $31.68 | 0 | — | — |
| 2003-09-18 | $31.50 | $31.68 | 200 | — | — |
| 2003-09-17 | $30.25 | $30.42 | 5,600 | — | — |
| 2003-09-16 | $30.00 | $30.17 | 5,000 | — | — |
| 2003-09-15 | $31.25 | $31.43 | 200 | — | — |
| 2003-09-12 | $31.50 | $31.68 | 0 | — | — |
| 2003-09-11 | $31.50 | $31.68 | 200 | — | — |
| 2003-09-10 | $30.50 | $30.67 | 13,600 | — | — |
| 2003-09-09 | $31.00 | $31.17 | 0 | — | — |
| 2003-09-08 | $31.00 | $31.17 | 200 | — | — |
| 2003-09-05 | $30.00 | $30.17 | 800 | — | — |
| 2003-09-04 | $31.00 | $31.17 | 200 | — | — |
| 2003-09-03 | $29.63 | $29.79 | 0 | — | — |
| 2003-09-02 | $29.63 | $29.63 | 2,400 | — | — |
| 2003-08-29 | $29.50 | $29.50 | 0 | — | — |
| 2003-08-28 | $29.50 | $29.50 | 800 | — | — |
| 2003-08-27 | $28.55 | $28.55 | 0 | — | — |
| 2003-08-26 | $28.55 | $28.55 | 0 | — | — |
| 2003-08-25 | $28.55 | $28.55 | 3,000 | — | — |
| 2003-08-22 | $29.88 | $29.88 | 800 | — | — |
| 2003-08-21 | $27.00 | $27.00 | 3,600 | — | — |
| 2003-08-20 | $24.65 | $24.65 | 600 | — | — |
| 2003-08-19 | $24.63 | $24.63 | 0 | — | — |
| 2003-08-18 | $24.63 | $24.63 | 1,600 | — | — |
| 2003-08-15 | $24.38 | $24.38 | 0 | — | — |
| 2003-08-14 | $24.38 | $24.38 | 0 | — | — |
| 2003-08-13 | $24.38 | $24.38 | 0 | — | — |
| 2003-08-12 | $24.38 | $24.38 | 0 | — | — |
| 2003-08-11 | $24.38 | $24.38 | 0 | — | — |
| 2003-08-08 | $24.38 | $24.38 | 0 | — | — |
| 2003-08-07 | $24.38 | $24.38 | 0 | — | — |
| 2003-08-06 | $24.38 | $24.38 | 0 | — | — |
| 2003-08-05 | $24.38 | $24.38 | 0 | — | — |
| 2003-08-04 | $24.38 | $24.38 | 0 | — | — |
| 2003-08-01 | $24.38 | $24.38 | 400 | — | — |
| 2003-07-31 | $24.13 | $24.12 | 0 | — | — |
| 2003-07-30 | $24.13 | $24.12 | 0 | — | — |
| 2003-07-29 | $24.13 | $24.12 | 0 | — | — |
| 2003-07-28 | $24.13 | $24.12 | 0 | — | — |
| 2003-07-25 | $24.13 | $24.12 | 600 | — | — |
| 2003-07-24 | $23.50 | $23.50 | 0 | — | — |
| 2003-07-23 | $23.50 | $23.50 | 200 | — | — |
| 2003-07-22 | $23.50 | $23.50 | 0 | — | — |
| 2003-07-21 | $23.50 | $23.50 | 0 | — | — |
| 2003-07-18 | $23.50 | $23.50 | 0 | — | — |
| 2003-07-17 | $23.50 | $23.50 | 400 | — | — |
| 2003-07-16 | $23.50 | $23.50 | 0 | — | — |
| 2003-07-15 | $23.50 | $23.50 | 0 | — | — |
| 2003-07-14 | $23.50 | $23.50 | 0 | — | — |
| 2003-07-11 | $23.50 | $23.50 | 200 | — | — |
| 2003-07-10 | $24.50 | $24.50 | 800 | — | — |
| 2003-07-09 | $23.38 | $23.38 | 200 | — | — |
| 2003-07-08 | $22.75 | $22.75 | 200 | — | — |
| 2003-07-07 | $22.75 | $22.75 | 0 | — | — |
| 2003-07-03 | $22.75 | $22.75 | 0 | — | — |
| 2003-07-02 | $22.75 | $22.75 | 0 | — | — |
| 2003-07-01 | $22.75 | $22.75 | 0 | — | — |
| 2003-06-30 | $22.75 | $22.75 | 400 | — | — |
| 2003-06-27 | $23.38 | $23.38 | 0 | — | — |
| 2003-06-26 | $23.38 | $23.38 | 0 | — | — |
| 2003-06-25 | $23.38 | $23.38 | 0 | — | — |
| 2003-06-24 | $23.38 | $23.38 | 0 | — | — |
| 2003-06-23 | $23.38 | $23.38 | 0 | — | — |
| 2003-06-20 | $23.38 | $23.38 | 0 | — | — |
| 2003-06-19 | $23.38 | $23.38 | 0 | — | — |
| 2003-06-18 | $23.38 | $23.38 | 0 | — | — |
| 2003-06-17 | $23.38 | $23.38 | 0 | — | — |
| 2003-06-16 | $23.38 | $23.38 | 0 | — | — |
| 2003-06-13 | $23.38 | $23.38 | 0 | — | — |
| 2003-06-12 | $23.38 | $23.38 | 0 | — | — |
| 2003-06-11 | $23.38 | $23.38 | 0 | — | — |
| 2003-06-10 | $23.38 | $23.38 | 2,800 | — | — |