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
- 1973-02-21 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 | $18.12 | $51.18 | 227,200 | — | — |
| 2003-12-30 | $18.64 | $52.65 | 189,900 | — | — |
| 2003-12-29 | $18.20 | $51.41 | 230,400 | — | — |
| 2003-12-26 | $18.08 | $51.07 | 39,500 | — | — |
| 2003-12-24 | $18.04 | $50.95 | 127,500 | — | — |
| 2003-12-23 | $18.47 | $52.17 | 266,500 | — | — |
| 2003-12-22 | $17.80 | $50.28 | 131,300 | — | — |
| 2003-12-19 | $17.51 | $49.46 | 156,200 | — | — |
| 2003-12-18 | $17.69 | $49.96 | 110,200 | — | — |
| 2003-12-17 | $17.78 | $50.22 | 100,500 | — | — |
| 2003-12-16 | $17.75 | $50.13 | 130,300 | — | — |
| 2003-12-15 | $17.65 | $49.85 | 153,800 | — | — |
| 2003-12-12 | $17.87 | $50.47 | 68,400 | — | — |
| 2003-12-11 | $17.88 | $50.50 | 225,500 | — | — |
| 2003-12-10 | $17.51 | $49.46 | 132,800 | — | — |
| 2003-12-09 | $17.65 | $49.85 | 175,200 | — | — |
| 2003-12-08 | $17.69 | $49.96 | 176,200 | — | — |
| 2003-12-05 | $17.32 | $48.92 | 192,600 | — | — |
| 2003-12-04 | $17.42 | $49.20 | 176,100 | — | — |
| 2003-12-03 | $17.36 | $49.03 | 429,000 | — | — |
| 2003-12-02 | $17.66 | $49.88 | 241,100 | — | — |
| 2003-12-01 | $18.00 | $50.84 | 138,800 | — | — |
| 2003-11-28 | $17.64 | $49.82 | 81,900 | — | — |
| 2003-11-26 | $17.43 | $49.23 | 154,600 | — | — |
| 2003-11-25 | $17.59 | $49.68 | 267,800 | — | — |
| 2003-11-24 | $17.57 | $49.63 | 631,100 | — | — |
| 2003-11-21 | $16.89 | $47.71 | 142,100 | — | — |
| 2003-11-20 | $17.08 | $48.24 | 258,800 | — | — |
| 2003-11-19 | $17.46 | $49.32 | 240,400 | — | — |
| 2003-11-18 | $17.15 | $48.09 | 106,300 | — | — |
| 2003-11-17 | $17.46 | $48.96 | 163,400 | — | — |
| 2003-11-14 | $17.49 | $49.04 | 150,500 | — | — |
| 2003-11-13 | $17.58 | $49.29 | 109,200 | — | — |
| 2003-11-12 | $17.80 | $49.91 | 180,100 | — | — |
| 2003-11-11 | $17.60 | $49.35 | 108,700 | — | — |
| 2003-11-10 | $17.71 | $49.66 | 179,000 | — | — |
| 2003-11-07 | $17.64 | $49.46 | 148,700 | — | — |
| 2003-11-06 | $17.80 | $49.91 | 96,700 | — | — |
| 2003-11-05 | $17.63 | $49.43 | 135,400 | — | — |
| 2003-11-04 | $17.57 | $49.26 | 141,400 | — | — |
| 2003-11-03 | $17.36 | $48.68 | 162,400 | — | — |
| 2003-10-31 | $17.00 | $47.67 | 142,500 | — | — |
| 2003-10-30 | $17.05 | $47.81 | 228,900 | — | — |
| 2003-10-29 | $16.89 | $47.36 | 409,000 | — | — |
| 2003-10-28 | $16.66 | $46.71 | 129,100 | — | — |
| 2003-10-27 | $16.35 | $45.84 | 105,500 | — | — |
| 2003-10-24 | $16.00 | $44.86 | 295,800 | — | — |
| 2003-10-23 | $15.98 | $44.81 | 129,800 | — | — |
| 2003-10-22 | $16.05 | $45.00 | 228,100 | — | — |
| 2003-10-21 | $16.08 | $45.09 | 128,100 | — | — |
| 2003-10-20 | $16.05 | $45.00 | 222,100 | — | — |
| 2003-10-17 | $15.81 | $44.33 | 148,000 | — | — |
| 2003-10-16 | $16.00 | $44.86 | 116,900 | — | — |
| 2003-10-15 | $16.01 | $44.89 | 114,700 | — | — |
| 2003-10-14 | $16.21 | $45.45 | 134,600 | — | — |
| 2003-10-13 | $16.04 | $44.97 | 93,100 | — | — |
| 2003-10-10 | $15.88 | $44.53 | 184,400 | — | — |
| 2003-10-09 | $16.12 | $45.20 | 231,500 | — | — |
| 2003-10-08 | $15.85 | $44.44 | 120,900 | — | — |
| 2003-10-07 | $16.18 | $45.37 | 191,500 | — | — |
| 2003-10-06 | $16.35 | $45.84 | 123,800 | — | — |
| 2003-10-03 | $16.25 | $45.56 | 397,700 | — | — |
| 2003-10-02 | $16.14 | $45.25 | 98,400 | — | — |
| 2003-10-01 | $16.04 | $44.97 | 163,000 | — | — |
| 2003-09-30 | $15.58 | $43.68 | 193,400 | — | — |
| 2003-09-29 | $15.70 | $44.02 | 136,500 | — | — |
| 2003-09-26 | $15.21 | $42.65 | 82,400 | — | — |
| 2003-09-25 | $15.21 | $42.65 | 122,300 | — | — |
| 2003-09-24 | $15.53 | $43.54 | 81,100 | — | — |
| 2003-09-23 | $15.67 | $43.94 | 83,000 | — | — |
| 2003-09-22 | $15.59 | $43.71 | 90,600 | — | — |
| 2003-09-19 | $15.76 | $44.19 | 140,500 | — | — |
| 2003-09-18 | $16.03 | $44.95 | 103,800 | — | — |
| 2003-09-17 | $15.80 | $44.30 | 113,300 | — | — |
| 2003-09-16 | $15.90 | $44.58 | 96,700 | — | — |
| 2003-09-15 | $15.88 | $44.53 | 172,300 | — | — |
| 2003-09-12 | $16.12 | $45.20 | 102,100 | — | — |
| 2003-09-11 | $15.90 | $44.58 | 154,700 | — | — |
| 2003-09-10 | $15.70 | $44.02 | 172,700 | — | — |
| 2003-09-09 | $15.85 | $44.44 | 134,100 | — | — |
| 2003-09-08 | $16.00 | $44.86 | 125,700 | — | — |
| 2003-09-05 | $15.86 | $44.47 | 141,400 | — | — |
| 2003-09-04 | $16.04 | $44.97 | 138,700 | — | — |
| 2003-09-03 | $16.44 | $46.10 | 174,200 | — | — |
| 2003-09-02 | $16.03 | $44.95 | 236,000 | — | — |
| 2003-08-29 | $15.57 | $43.66 | 105,500 | — | — |
| 2003-08-28 | $15.69 | $43.99 | 192,100 | — | — |
| 2003-08-27 | $15.60 | $43.74 | 221,100 | — | — |
| 2003-08-26 | $15.78 | $44.25 | 216,200 | — | — |
| 2003-08-25 | $15.71 | $44.05 | 188,500 | — | — |
| 2003-08-22 | $15.50 | $43.46 | 205,800 | — | — |
| 2003-08-21 | $15.90 | $44.58 | 130,300 | — | — |
| 2003-08-20 | $15.94 | $44.69 | 149,100 | — | — |
| 2003-08-19 | $16.06 | $45.03 | 301,100 | — | — |
| 2003-08-18 | $15.58 | $43.33 | 956,900 | — | — |
| 2003-08-15 | $15.31 | $42.58 | 119,300 | — | — |
| 2003-08-14 | $15.22 | $42.33 | 186,800 | — | — |
| 2003-08-13 | $15.22 | $42.33 | 116,200 | — | — |
| 2003-08-12 | $15.12 | $42.05 | 92,100 | — | — |
| 2003-08-11 | $15.00 | $41.72 | 114,100 | — | — |
| 2003-08-08 | $14.89 | $41.41 | 233,900 | — | — |
| 2003-08-07 | $14.98 | $41.67 | 142,700 | — | — |
| 2003-08-06 | $14.90 | $41.44 | 103,000 | — | — |
| 2003-08-05 | $14.76 | $41.05 | 228,400 | — | — |
| 2003-08-04 | $14.78 | $41.11 | 202,100 | — | — |
| 2003-08-01 | $14.78 | $41.11 | 189,000 | — | — |
| 2003-07-31 | $14.75 | $41.03 | 247,500 | — | — |
| 2003-07-30 | $14.91 | $41.47 | 401,400 | — | — |
| 2003-07-29 | $14.65 | $40.75 | 181,100 | — | — |
| 2003-07-28 | $14.45 | $40.19 | 197,800 | — | — |
| 2003-07-25 | $14.35 | $39.91 | 203,000 | — | — |
| 2003-07-24 | $14.36 | $39.94 | 227,200 | — | — |
| 2003-07-23 | $14.16 | $39.38 | 211,800 | — | — |
| 2003-07-22 | $13.99 | $38.91 | 221,800 | — | — |
| 2003-07-21 | $13.98 | $38.88 | 139,900 | — | — |
| 2003-07-18 | $14.21 | $39.52 | 98,100 | — | — |
| 2003-07-17 | $14.06 | $39.11 | 169,300 | — | — |
| 2003-07-16 | $14.59 | $40.58 | 123,000 | — | — |
| 2003-07-15 | $14.64 | $40.72 | 216,100 | — | — |
| 2003-07-14 | $14.41 | $40.08 | 105,800 | — | — |
| 2003-07-11 | $14.52 | $40.39 | 153,300 | — | — |
| 2003-07-10 | $14.52 | $40.39 | 253,700 | — | — |
| 2003-07-09 | $14.74 | $41.00 | 150,700 | — | — |
| 2003-07-08 | $14.76 | $41.05 | 147,000 | — | — |
| 2003-07-07 | $14.43 | $40.14 | 70,200 | — | — |
| 2003-07-03 | $14.25 | $39.63 | 51,900 | — | — |
| 2003-07-02 | $14.55 | $40.47 | 282,300 | — | — |
| 2003-07-01 | $14.25 | $39.63 | 212,200 | — | — |
| 2003-06-30 | $14.15 | $39.36 | 281,200 | — | — |
| 2003-06-27 | $13.97 | $38.86 | 184,700 | — | — |
| 2003-06-26 | $14.13 | $39.30 | 376,700 | — | — |
| 2003-06-25 | $14.38 | $40.00 | 117,900 | — | — |
| 2003-06-24 | $14.25 | $39.63 | 151,100 | — | — |
| 2003-06-23 | $14.31 | $39.80 | 112,500 | — | — |
| 2003-06-20 | $14.30 | $39.77 | 119,200 | — | — |
| 2003-06-19 | $14.42 | $40.11 | 125,500 | — | — |
| 2003-06-18 | $14.45 | $40.19 | 55,800 | — | — |
| 2003-06-17 | $14.34 | $39.88 | 69,600 | — | — |
| 2003-06-16 | $14.49 | $40.30 | 155,900 | — | — |
| 2003-06-13 | $14.24 | $39.61 | 231,100 | — | — |
| 2003-06-12 | $14.44 | $40.16 | 64,300 | — | — |
| 2003-06-11 | $14.60 | $40.61 | 95,700 | — | — |
| 2003-06-10 | $14.62 | $40.66 | 118,100 | — | — |
| 2003-06-09 | $14.08 | $39.16 | 77,900 | — | — |
| 2003-06-06 | $14.50 | $40.33 | 239,000 | — | — |
| 2003-06-05 | $14.29 | $39.75 | 164,600 | — | — |
| 2003-06-04 | $14.08 | $39.16 | 95,300 | — | — |
| 2003-06-03 | $14.00 | $38.94 | 100,700 | — | — |
| 2003-06-02 | $14.09 | $39.19 | 137,000 | — | — |
| 2003-05-30 | $14.05 | $39.08 | 264,200 | — | — |
| 2003-05-29 | $13.74 | $38.22 | 160,600 | — | — |
| 2003-05-28 | $13.50 | $37.55 | 229,200 | — | — |
| 2003-05-27 | $13.55 | $37.69 | 222,800 | — | — |
| 2003-05-23 | $13.30 | $36.99 | 147,100 | — | — |
| 2003-05-22 | $12.88 | $35.82 | 111,100 | — | — |
| 2003-05-21 | $12.95 | $36.02 | 73,800 | — | — |
| 2003-05-20 | $12.91 | $35.57 | 97,600 | — | — |
| 2003-05-19 | $12.75 | $35.13 | 141,400 | — | — |
| 2003-05-16 | $12.85 | $35.41 | 142,700 | — | — |
| 2003-05-15 | $13.25 | $36.51 | 125,200 | — | — |
| 2003-05-14 | $12.95 | $35.68 | 157,500 | — | — |
| 2003-05-13 | $12.62 | $34.77 | 225,600 | — | — |
| 2003-05-12 | $12.49 | $34.42 | 170,000 | — | — |
| 2003-05-09 | $12.50 | $34.44 | 126,800 | — | — |
| 2003-05-08 | $12.38 | $34.11 | 107,600 | — | — |
| 2003-05-07 | $12.62 | $34.77 | 67,700 | — | — |
| 2003-05-06 | $12.68 | $34.94 | 161,700 | — | — |
| 2003-05-05 | $12.35 | $34.03 | 203,300 | — | — |
| 2003-05-02 | $12.14 | $33.45 | 167,800 | — | — |
| 2003-05-01 | $11.65 | $32.10 | 92,900 | — | — |
| 2003-04-30 | $11.83 | $32.60 | 182,500 | — | — |
| 2003-04-29 | $11.64 | $32.07 | 90,100 | — | — |
| 2003-04-28 | $11.80 | $32.52 | 112,300 | — | — |
| 2003-04-25 | $11.81 | $32.54 | 48,000 | — | — |
| 2003-04-24 | $11.95 | $32.93 | 84,800 | — | — |
| 2003-04-23 | $11.80 | $32.52 | 72,300 | — | — |
| 2003-04-22 | $11.80 | $32.52 | 112,300 | — | — |
| 2003-04-21 | $11.40 | $31.41 | 52,300 | — | — |
| 2003-04-17 | $11.67 | $32.16 | 54,100 | — | — |
| 2003-04-16 | $11.65 | $32.10 | 103,500 | — | — |
| 2003-04-15 | $11.53 | $31.77 | 83,200 | — | — |
| 2003-04-14 | $11.43 | $31.50 | 55,400 | — | — |
| 2003-04-11 | $11.01 | $30.34 | 70,800 | — | — |
| 2003-04-10 | $11.13 | $30.67 | 104,900 | — | — |
| 2003-04-09 | $11.05 | $30.45 | 320,900 | — | — |
| 2003-04-08 | $11.38 | $31.36 | 164,700 | — | — |
| 2003-04-07 | $10.88 | $29.98 | 59,300 | — | — |
| 2003-04-04 | $10.86 | $29.92 | 47,400 | — | — |
| 2003-04-03 | $10.80 | $29.76 | 107,300 | — | — |
| 2003-04-02 | $10.91 | $30.06 | 139,100 | — | — |
| 2003-04-01 | $10.85 | $29.90 | 56,300 | — | — |
| 2003-03-31 | $10.59 | $29.18 | 67,400 | — | — |
| 2003-03-28 | $10.60 | $29.21 | 98,200 | — | — |
| 2003-03-27 | $10.60 | $29.21 | 89,300 | — | — |
| 2003-03-26 | $10.51 | $28.96 | 170,900 | — | — |
| 2003-03-25 | $10.50 | $28.93 | 119,100 | — | — |
| 2003-03-24 | $10.70 | $29.48 | 85,700 | — | — |
| 2003-03-21 | $10.87 | $29.95 | 96,200 | — | — |
| 2003-03-20 | $10.70 | $29.48 | 79,100 | — | — |
| 2003-03-19 | $10.50 | $28.93 | 79,900 | — | — |
| 2003-03-18 | $10.88 | $29.98 | 95,000 | — | — |
| 2003-03-17 | $10.75 | $29.62 | 128,600 | — | — |
| 2003-03-14 | $10.40 | $28.66 | 113,200 | — | — |
| 2003-03-13 | $10.39 | $28.63 | 114,300 | — | — |
| 2003-03-12 | $10.00 | $27.56 | 311,500 | — | — |
| 2003-03-11 | $10.05 | $27.69 | 85,400 | — | — |
| 2003-03-10 | $10.00 | $27.56 | 226,700 | — | — |
| 2003-03-07 | $10.15 | $27.97 | 90,900 | — | — |
| 2003-03-06 | $10.09 | $27.80 | 60,100 | — | — |
| 2003-03-05 | $10.15 | $27.97 | 59,900 | — | — |
| 2003-03-04 | $10.06 | $27.72 | 93,000 | — | — |
| 2003-03-03 | $10.25 | $28.24 | 65,700 | — | — |
| 2003-02-28 | $10.21 | $28.13 | 51,000 | — | — |
| 2003-02-27 | $10.20 | $28.11 | 98,000 | — | — |
| 2003-02-26 | $10.28 | $28.33 | 100,200 | — | — |
| 2003-02-25 | $10.34 | $28.49 | 158,400 | — | — |
| 2003-02-24 | $10.19 | $28.08 | 138,900 | — | — |
| 2003-02-21 | $10.58 | $29.15 | 68,300 | — | — |
| 2003-02-20 | $10.67 | $29.40 | 257,700 | — | — |
| 2003-02-19 | $10.59 | $29.18 | 150,200 | — | — |
| 2003-02-18 | $10.55 | $28.74 | 93,800 | — | — |
| 2003-02-14 | $10.58 | $28.82 | 88,000 | — | — |
| 2003-02-13 | $10.53 | $28.69 | 132,900 | — | — |
| 2003-02-12 | $10.20 | $27.79 | 149,100 | — | — |
| 2003-02-11 | $10.40 | $28.33 | 126,600 | — | — |
| 2003-02-10 | $10.59 | $28.85 | 128,100 | — | — |
| 2003-02-07 | $10.35 | $28.20 | 163,500 | — | — |
| 2003-02-06 | $10.46 | $28.49 | 178,600 | — | — |
| 2003-02-05 | $10.40 | $28.33 | 162,500 | — | — |
| 2003-02-04 | $10.67 | $29.07 | 140,900 | — | — |
| 2003-02-03 | $10.91 | $29.72 | 110,600 | — | — |
| 2003-01-31 | $10.90 | $29.69 | 189,000 | — | — |
| 2003-01-30 | $10.78 | $29.37 | 273,200 | — | — |
| 2003-01-29 | $10.86 | $29.58 | 190,600 | — | — |
| 2003-01-28 | $11.00 | $29.97 | 103,300 | — | — |
| 2003-01-27 | $10.87 | $29.61 | 136,200 | — | — |
| 2003-01-24 | $11.21 | $30.54 | 129,200 | — | — |
| 2003-01-23 | $11.57 | $31.52 | 86,000 | — | — |
| 2003-01-22 | $11.44 | $31.16 | 152,100 | — | — |
| 2003-01-21 | $11.40 | $31.06 | 126,600 | — | — |
| 2003-01-17 | $11.35 | $30.92 | 142,200 | — | — |
| 2003-01-16 | $11.58 | $31.55 | 134,300 | — | — |
| 2003-01-15 | $11.75 | $32.01 | 108,700 | — | — |
| 2003-01-14 | $11.95 | $32.55 | 87,600 | — | — |
| 2003-01-13 | $11.98 | $32.64 | 124,600 | — | — |
| 2003-01-10 | $11.92 | $32.47 | 117,500 | — | — |
| 2003-01-09 | $11.98 | $32.64 | 108,400 | — | — |
| 2003-01-08 | $12.02 | $32.74 | 129,300 | — | — |
| 2003-01-07 | $12.03 | $32.77 | 156,900 | — | — |
| 2003-01-06 | $12.28 | $33.45 | 186,000 | — | — |
| 2003-01-03 | $11.80 | $32.15 | 113,100 | — | — |
| 2003-01-02 | $11.80 | $32.15 | 203,300 | — | — |