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
- 1973-05-03 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 | $21.66 | $29.79 | 277,300 | — | — |
| 2003-12-30 | $21.80 | $29.98 | 346,000 | — | — |
| 2003-12-29 | $21.85 | $30.05 | 530,100 | — | — |
| 2003-12-26 | $21.11 | $29.03 | 130,300 | — | — |
| 2003-12-24 | $21.22 | $29.18 | 220,700 | — | — |
| 2003-12-23 | $21.29 | $29.28 | 507,200 | — | — |
| 2003-12-22 | $21.24 | $29.21 | 443,200 | — | — |
| 2003-12-19 | $21.40 | $29.43 | 509,300 | — | — |
| 2003-12-18 | $21.44 | $29.49 | 617,600 | — | — |
| 2003-12-17 | $21.30 | $29.29 | 834,000 | — | — |
| 2003-12-16 | $21.19 | $29.14 | 521,900 | — | — |
| 2003-12-15 | $21.10 | $29.02 | 683,200 | — | — |
| 2003-12-12 | $22.25 | $30.60 | 536,500 | — | — |
| 2003-12-11 | $22.33 | $30.71 | 451,100 | — | — |
| 2003-12-10 | $21.57 | $29.66 | 794,800 | — | — |
| 2003-12-09 | $21.41 | $29.44 | 659,400 | — | — |
| 2003-12-08 | $22.20 | $30.53 | 399,900 | — | — |
| 2003-12-05 | $21.62 | $29.73 | 638,800 | — | — |
| 2003-12-04 | $22.28 | $30.64 | 745,300 | — | — |
| 2003-12-03 | $22.06 | $30.34 | 917,900 | — | — |
| 2003-12-02 | $21.70 | $29.84 | 819,300 | — | — |
| 2003-12-01 | $21.67 | $29.80 | 370,300 | — | — |
| 2003-11-28 | $21.33 | $29.33 | 185,500 | — | — |
| 2003-11-26 | $21.19 | $29.14 | 402,800 | — | — |
| 2003-11-25 | $21.14 | $29.07 | 450,000 | — | — |
| 2003-11-24 | $20.76 | $28.55 | 757,900 | — | — |
| 2003-11-21 | $20.46 | $28.14 | 606,600 | — | — |
| 2003-11-20 | $20.17 | $27.74 | 576,600 | — | — |
| 2003-11-19 | $20.45 | $28.12 | 695,600 | — | — |
| 2003-11-18 | $20.18 | $27.75 | 813,000 | — | — |
| 2003-11-17 | $19.56 | $26.90 | 914,600 | — | — |
| 2003-11-14 | $20.49 | $28.18 | 503,100 | — | — |
| 2003-11-13 | $21.18 | $29.13 | 392,700 | — | — |
| 2003-11-12 | $21.53 | $29.61 | 909,300 | — | — |
| 2003-11-11 | $20.64 | $28.39 | 671,500 | — | — |
| 2003-11-10 | $21.03 | $28.92 | 724,000 | — | — |
| 2003-11-07 | $21.78 | $29.95 | 654,600 | — | — |
| 2003-11-06 | $21.41 | $29.44 | 948,400 | — | — |
| 2003-11-05 | $21.53 | $29.61 | 1,010,200 | — | — |
| 2003-11-04 | $21.05 | $28.95 | 1,172,300 | — | — |
| 2003-11-03 | $20.21 | $27.79 | 1,159,000 | — | — |
| 2003-10-31 | $19.40 | $26.68 | 1,377,700 | — | — |
| 2003-10-30 | $18.67 | $25.68 | 495,900 | — | — |
| 2003-10-29 | $18.33 | $25.21 | 851,400 | — | — |
| 2003-10-28 | $18.39 | $25.29 | 939,300 | — | — |
| 2003-10-27 | $17.58 | $24.18 | 436,600 | — | — |
| 2003-10-24 | $17.33 | $23.83 | 706,500 | — | — |
| 2003-10-23 | $17.40 | $23.93 | 618,500 | — | — |
| 2003-10-22 | $17.75 | $24.41 | 1,128,900 | — | — |
| 2003-10-21 | $18.43 | $25.35 | 492,300 | — | — |
| 2003-10-20 | $18.15 | $24.96 | 488,800 | — | — |
| 2003-10-17 | $17.94 | $24.67 | 601,100 | — | — |
| 2003-10-16 | $18.36 | $25.25 | 514,800 | — | — |
| 2003-10-15 | $18.42 | $25.33 | 691,200 | — | — |
| 2003-10-14 | $18.60 | $25.58 | 728,300 | — | — |
| 2003-10-13 | $18.69 | $25.70 | 586,400 | — | — |
| 2003-10-10 | $18.69 | $25.70 | 312,400 | — | — |
| 2003-10-09 | $18.50 | $25.44 | 751,200 | — | — |
| 2003-10-08 | $18.17 | $24.99 | 774,100 | — | — |
| 2003-10-07 | $17.86 | $24.56 | 558,500 | — | — |
| 2003-10-06 | $17.59 | $24.19 | 462,800 | — | — |
| 2003-10-03 | $17.41 | $23.94 | 475,300 | — | — |
| 2003-10-02 | $16.75 | $23.04 | 717,100 | — | — |
| 2003-10-01 | $16.82 | $23.13 | 513,900 | — | — |
| 2003-09-30 | $16.52 | $22.72 | 872,600 | — | — |
| 2003-09-29 | $17.28 | $23.76 | 720,800 | — | — |
| 2003-09-26 | $16.61 | $22.84 | 1,120,900 | — | — |
| 2003-09-25 | $17.03 | $23.42 | 1,345,700 | — | — |
| 2003-09-24 | $17.23 | $23.70 | 643,500 | — | — |
| 2003-09-23 | $17.77 | $24.44 | 583,400 | — | — |
| 2003-09-22 | $17.65 | $24.27 | 506,100 | — | — |
| 2003-09-19 | $18.21 | $25.04 | 664,600 | — | — |
| 2003-09-18 | $18.18 | $25.00 | 588,100 | — | — |
| 2003-09-17 | $18.09 | $24.88 | 439,900 | — | — |
| 2003-09-16 | $17.99 | $24.74 | 908,100 | — | — |
| 2003-09-15 | $17.62 | $24.23 | 743,400 | — | — |
| 2003-09-12 | $17.90 | $24.62 | 847,500 | — | — |
| 2003-09-11 | $17.43 | $23.97 | 794,000 | — | — |
| 2003-09-10 | $17.25 | $23.72 | 1,478,500 | — | — |
| 2003-09-09 | $18.30 | $25.17 | 852,000 | — | — |
| 2003-09-08 | $18.69 | $25.70 | 699,300 | — | — |
| 2003-09-05 | $18.16 | $24.97 | 706,000 | — | — |
| 2003-09-04 | $18.41 | $25.32 | 1,001,000 | — | — |
| 2003-09-03 | $17.80 | $24.48 | 810,500 | — | — |
| 2003-09-02 | $18.32 | $25.19 | 1,047,500 | — | — |
| 2003-08-29 | $18.05 | $24.82 | 993,600 | — | — |
| 2003-08-28 | $17.60 | $24.20 | 1,183,700 | — | — |
| 2003-08-27 | $16.81 | $23.12 | 721,400 | — | — |
| 2003-08-26 | $16.18 | $22.25 | 976,700 | — | — |
| 2003-08-25 | $16.47 | $22.65 | 1,418,500 | — | — |
| 2003-08-22 | $17.11 | $23.53 | 2,134,000 | — | — |
| 2003-08-21 | $16.95 | $23.31 | 2,140,100 | — | — |
| 2003-08-20 | $15.65 | $21.52 | 1,136,700 | — | — |
| 2003-08-19 | $15.68 | $21.56 | 1,802,700 | — | — |
| 2003-08-18 | $14.72 | $20.24 | 812,000 | — | — |
| 2003-08-15 | $14.10 | $19.39 | 321,200 | — | — |
| 2003-08-14 | $14.18 | $19.50 | 497,900 | — | — |
| 2003-08-13 | $13.75 | $18.91 | 526,700 | — | — |
| 2003-08-12 | $13.70 | $18.84 | 948,500 | — | — |
| 2003-08-11 | $13.20 | $18.15 | 417,300 | — | — |
| 2003-08-08 | $12.86 | $17.69 | 936,400 | — | — |
| 2003-08-07 | $12.50 | $17.19 | 1,790,200 | — | — |
| 2003-08-06 | $13.55 | $18.63 | 955,600 | — | — |
| 2003-08-05 | $13.75 | $18.91 | 947,200 | — | — |
| 2003-08-04 | $14.53 | $19.98 | 506,300 | — | — |
| 2003-08-01 | $14.40 | $19.80 | 481,000 | — | — |
| 2003-07-31 | $14.40 | $19.80 | 681,300 | — | — |
| 2003-07-30 | $14.40 | $19.80 | 780,400 | — | — |
| 2003-07-29 | $14.46 | $19.89 | 957,800 | — | — |
| 2003-07-28 | $14.52 | $19.97 | 913,800 | — | — |
| 2003-07-25 | $13.69 | $18.83 | 1,163,200 | — | — |
| 2003-07-24 | $13.90 | $19.12 | 655,800 | — | — |
| 2003-07-23 | $13.50 | $18.57 | 817,700 | — | — |
| 2003-07-22 | $13.56 | $18.65 | 692,600 | — | — |
| 2003-07-21 | $13.32 | $18.32 | 464,100 | — | — |
| 2003-07-18 | $13.42 | $18.46 | 641,700 | — | — |
| 2003-07-17 | $13.36 | $18.37 | 753,900 | — | — |
| 2003-07-16 | $13.70 | $18.84 | 689,600 | — | — |
| 2003-07-15 | $13.55 | $18.63 | 521,900 | — | — |
| 2003-07-14 | $13.72 | $18.87 | 556,700 | — | — |
| 2003-07-11 | $13.40 | $18.43 | 554,300 | — | — |
| 2003-07-10 | $12.89 | $17.73 | 666,300 | — | — |
| 2003-07-09 | $13.70 | $18.84 | 432,500 | — | — |
| 2003-07-08 | $13.38 | $18.40 | 531,300 | — | — |
| 2003-07-07 | $13.44 | $18.48 | 608,900 | — | — |
| 2003-07-03 | $13.05 | $17.95 | 551,900 | — | — |
| 2003-07-02 | $13.27 | $18.25 | 626,400 | — | — |
| 2003-07-01 | $12.90 | $17.74 | 1,093,000 | — | — |
| 2003-06-30 | $12.68 | $17.44 | 931,300 | — | — |
| 2003-06-27 | $12.39 | $17.04 | 590,400 | — | — |
| 2003-06-26 | $12.25 | $16.85 | 849,300 | — | — |
| 2003-06-25 | $11.98 | $16.48 | 738,800 | — | — |
| 2003-06-24 | $11.90 | $16.37 | 799,400 | — | — |
| 2003-06-23 | $12.00 | $16.50 | 776,200 | — | — |
| 2003-06-20 | $11.98 | $16.48 | 912,800 | — | — |
| 2003-06-19 | $12.56 | $17.27 | 543,700 | — | — |
| 2003-06-18 | $12.73 | $17.51 | 849,900 | — | — |
| 2003-06-17 | $12.65 | $17.40 | 457,500 | — | — |
| 2003-06-16 | $13.16 | $18.10 | 936,300 | — | — |
| 2003-06-13 | $12.53 | $17.23 | 1,189,800 | — | — |
| 2003-06-12 | $13.35 | $18.36 | 456,600 | — | — |
| 2003-06-11 | $13.30 | $18.29 | 564,200 | — | — |
| 2003-06-10 | $13.88 | $19.09 | 368,500 | — | — |
| 2003-06-09 | $13.20 | $18.15 | 430,000 | — | — |
| 2003-06-06 | $14.02 | $19.28 | 804,600 | — | — |
| 2003-06-05 | $13.57 | $18.66 | 561,500 | — | — |
| 2003-06-04 | $13.69 | $18.83 | 566,700 | — | — |
| 2003-06-03 | $13.40 | $18.43 | 383,600 | — | — |
| 2003-06-02 | $13.49 | $18.55 | 806,400 | — | — |
| 2003-05-30 | $13.60 | $18.70 | 696,700 | — | — |
| 2003-05-29 | $12.83 | $17.64 | 643,800 | — | — |
| 2003-05-28 | $12.81 | $17.62 | 782,500 | — | — |
| 2003-05-27 | $12.38 | $17.03 | 604,700 | — | — |
| 2003-05-23 | $11.90 | $16.37 | 333,300 | — | — |
| 2003-05-22 | $11.89 | $16.35 | 673,900 | — | — |
| 2003-05-21 | $11.85 | $16.30 | 340,800 | — | — |
| 2003-05-20 | $11.85 | $16.30 | 485,400 | — | — |
| 2003-05-19 | $11.88 | $16.34 | 605,900 | — | — |
| 2003-05-16 | $12.50 | $17.19 | 346,600 | — | — |
| 2003-05-15 | $12.35 | $16.98 | 680,300 | — | — |
| 2003-05-14 | $12.47 | $17.15 | 393,000 | — | — |
| 2003-05-13 | $12.48 | $17.16 | 777,800 | — | — |
| 2003-05-12 | $12.95 | $17.81 | 711,000 | — | — |
| 2003-05-09 | $12.65 | $17.40 | 634,000 | — | — |
| 2003-05-08 | $12.50 | $17.19 | 845,400 | — | — |
| 2003-05-07 | $12.50 | $17.19 | 676,300 | — | — |
| 2003-05-06 | $12.46 | $17.14 | 651,600 | — | — |
| 2003-05-05 | $12.48 | $17.16 | 1,352,000 | — | — |
| 2003-05-02 | $12.51 | $17.20 | 775,400 | — | — |
| 2003-05-01 | $12.46 | $17.14 | 602,800 | — | — |
| 2003-04-30 | $12.75 | $17.53 | 449,200 | — | — |
| 2003-04-29 | $12.84 | $17.66 | 508,300 | — | — |
| 2003-04-28 | $12.69 | $17.45 | 532,100 | — | — |
| 2003-04-25 | $12.41 | $17.07 | 1,147,800 | — | — |
| 2003-04-24 | $12.72 | $17.49 | 543,000 | — | — |
| 2003-04-23 | $13.08 | $17.99 | 794,800 | — | — |
| 2003-04-22 | $12.38 | $17.03 | 669,300 | — | — |
| 2003-04-21 | $12.00 | $16.50 | 734,900 | — | — |
| 2003-04-17 | $11.69 | $16.08 | 696,000 | — | — |
| 2003-04-16 | $11.27 | $15.50 | 542,800 | — | — |
| 2003-04-15 | $11.00 | $15.13 | 335,700 | — | — |
| 2003-04-14 | $11.03 | $15.17 | 390,800 | — | — |
| 2003-04-11 | $10.54 | $14.50 | 266,600 | — | — |
| 2003-04-10 | $10.84 | $14.91 | 317,700 | — | — |
| 2003-04-09 | $10.65 | $14.65 | 908,200 | — | — |
| 2003-04-08 | $10.74 | $14.77 | 438,600 | — | — |
| 2003-04-07 | $10.83 | $14.89 | 268,500 | — | — |
| 2003-04-04 | $10.61 | $14.59 | 357,600 | — | — |
| 2003-04-03 | $10.76 | $14.80 | 617,100 | — | — |
| 2003-04-02 | $11.12 | $15.29 | 240,300 | — | — |
| 2003-04-01 | $10.44 | $14.36 | 574,800 | — | — |
| 2003-03-31 | $10.48 | $14.41 | 677,400 | — | — |
| 2003-03-28 | $10.75 | $14.78 | 408,600 | — | — |
| 2003-03-27 | $10.80 | $14.85 | 310,600 | — | — |
| 2003-03-26 | $10.80 | $14.85 | 336,800 | — | — |
| 2003-03-25 | $10.95 | $15.06 | 222,400 | — | — |
| 2003-03-24 | $10.90 | $14.99 | 546,500 | — | — |
| 2003-03-21 | $11.40 | $15.68 | 911,000 | — | — |
| 2003-03-20 | $11.10 | $15.27 | 605,500 | — | — |
| 2003-03-19 | $10.89 | $14.98 | 221,700 | — | — |
| 2003-03-18 | $11.00 | $15.13 | 531,200 | — | — |
| 2003-03-17 | $11.25 | $15.47 | 799,600 | — | — |
| 2003-03-14 | $10.19 | $14.01 | 747,900 | — | — |
| 2003-03-13 | $10.49 | $14.43 | 665,800 | — | — |
| 2003-03-12 | $10.02 | $13.78 | 600,800 | — | — |
| 2003-03-11 | $9.61 | $13.22 | 533,200 | — | — |
| 2003-03-10 | $9.72 | $13.37 | 564,300 | — | — |
| 2003-03-07 | $10.05 | $13.82 | 703,300 | — | — |
| 2003-03-06 | $9.85 | $13.55 | 545,400 | — | — |
| 2003-03-05 | $9.77 | $13.44 | 766,700 | — | — |
| 2003-03-04 | $9.89 | $13.60 | 645,700 | — | — |
| 2003-03-03 | $9.95 | $13.68 | 940,100 | — | — |
| 2003-02-28 | $10.30 | $14.17 | 606,600 | — | — |
| 2003-02-27 | $10.10 | $13.89 | 756,700 | — | — |
| 2003-02-26 | $9.80 | $13.48 | 655,200 | — | — |
| 2003-02-25 | $10.03 | $13.79 | 626,900 | — | — |
| 2003-02-24 | $10.01 | $13.77 | 546,400 | — | — |
| 2003-02-21 | $10.31 | $14.18 | 496,000 | — | — |
| 2003-02-20 | $10.25 | $14.10 | 789,700 | — | — |
| 2003-02-19 | $10.30 | $14.17 | 732,600 | — | — |
| 2003-02-18 | $10.22 | $14.06 | 831,300 | — | — |
| 2003-02-14 | $9.79 | $13.46 | 1,183,700 | — | — |
| 2003-02-13 | $9.71 | $13.35 | 1,099,500 | — | — |
| 2003-02-12 | $10.13 | $13.93 | 627,000 | — | — |
| 2003-02-11 | $10.32 | $14.19 | 612,200 | — | — |
| 2003-02-10 | $10.58 | $14.55 | 1,150,000 | — | — |
| 2003-02-07 | $10.44 | $14.36 | 478,800 | — | — |
| 2003-02-06 | $10.60 | $14.58 | 640,800 | — | — |
| 2003-02-05 | $10.68 | $14.69 | 730,000 | — | — |
| 2003-02-04 | $10.69 | $14.70 | 1,156,000 | — | — |
| 2003-02-03 | $10.89 | $14.98 | 1,518,800 | — | — |
| 2003-01-31 | $10.39 | $14.29 | 1,217,700 | — | — |
| 2003-01-30 | $10.17 | $13.99 | 756,700 | — | — |
| 2003-01-29 | $10.40 | $14.30 | 1,997,100 | — | — |
| 2003-01-28 | $10.77 | $14.81 | 1,354,000 | — | — |
| 2003-01-27 | $10.66 | $14.66 | 1,099,400 | — | — |
| 2003-01-24 | $10.74 | $14.77 | 945,300 | — | — |
| 2003-01-23 | $10.57 | $14.54 | 555,500 | — | — |
| 2003-01-22 | $10.66 | $14.66 | 500,700 | — | — |
| 2003-01-21 | $10.75 | $14.78 | 430,200 | — | — |
| 2003-01-17 | $11.00 | $15.13 | 518,400 | — | — |
| 2003-01-16 | $11.50 | $15.82 | 652,400 | — | — |
| 2003-01-15 | $12.02 | $16.53 | 510,200 | — | — |
| 2003-01-14 | $12.55 | $17.26 | 555,900 | — | — |
| 2003-01-13 | $12.35 | $16.98 | 949,700 | — | — |
| 2003-01-10 | $12.37 | $17.01 | 684,000 | — | — |
| 2003-01-09 | $11.59 | $15.94 | 592,400 | — | — |
| 2003-01-08 | $11.60 | $15.95 | 540,300 | — | — |
| 2003-01-07 | $12.00 | $16.50 | 697,300 | — | — |
| 2003-01-06 | $11.85 | $16.30 | 785,400 | — | — |
| 2003-01-03 | $11.29 | $15.53 | 577,700 | — | — |
| 2003-01-02 | $11.49 | $15.80 | 584,900 | — | — |