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 | $12.50 | $33.02 | 77,800 | — | — |
| 2003-12-30 | $12.63 | $33.35 | 49,600 | — | — |
| 2003-12-29 | $12.61 | $33.31 | 49,800 | — | — |
| 2003-12-26 | $12.55 | $33.15 | 20,000 | — | — |
| 2003-12-24 | $12.49 | $32.99 | 16,400 | — | — |
| 2003-12-23 | $12.57 | $33.20 | 69,000 | — | — |
| 2003-12-22 | $12.50 | $33.02 | 30,400 | — | — |
| 2003-12-19 | $12.50 | $33.02 | 38,600 | — | — |
| 2003-12-18 | $12.50 | $33.02 | 40,600 | — | — |
| 2003-12-17 | $12.38 | $32.69 | 42,600 | — | — |
| 2003-12-16 | $12.23 | $32.30 | 55,200 | — | — |
| 2003-12-15 | $12.20 | $32.21 | 92,000 | — | — |
| 2003-12-12 | $12.72 | $33.58 | 47,000 | — | — |
| 2003-12-11 | $12.50 | $33.02 | 50,600 | — | — |
| 2003-12-10 | $12.40 | $32.75 | 73,200 | — | — |
| 2003-12-09 | $12.15 | $32.09 | 47,400 | — | — |
| 2003-12-08 | $12.23 | $32.29 | 65,800 | — | — |
| 2003-12-05 | $12.13 | $32.03 | 32,800 | — | — |
| 2003-12-04 | $12.10 | $31.96 | 57,000 | — | — |
| 2003-12-03 | $12.08 | $31.91 | 65,000 | — | — |
| 2003-12-02 | $12.49 | $32.99 | 57,200 | — | — |
| 2003-12-01 | $12.30 | $32.49 | 51,000 | — | — |
| 2003-11-28 | $12.14 | $32.05 | 20,800 | — | — |
| 2003-11-26 | $12.25 | $32.36 | 35,400 | — | — |
| 2003-11-25 | $12.03 | $31.76 | 88,000 | — | — |
| 2003-11-24 | $12.25 | $32.34 | 73,200 | — | — |
| 2003-11-21 | $12.20 | $32.22 | 30,200 | — | — |
| 2003-11-20 | $12.10 | $31.96 | 58,200 | — | — |
| 2003-11-19 | $12.17 | $32.14 | 50,400 | — | — |
| 2003-11-18 | $12.00 | $31.70 | 70,000 | — | — |
| 2003-11-17 | $12.03 | $31.76 | 95,800 | — | — |
| 2003-11-14 | $12.29 | $32.46 | 60,400 | — | — |
| 2003-11-13 | $12.70 | $33.54 | 35,400 | — | — |
| 2003-11-12 | $12.65 | $33.41 | 46,000 | — | — |
| 2003-11-11 | $12.42 | $32.79 | 36,200 | — | — |
| 2003-11-10 | $12.39 | $32.73 | 45,600 | — | — |
| 2003-11-07 | $12.58 | $33.23 | 56,000 | — | — |
| 2003-11-06 | $12.61 | $33.31 | 39,400 | — | — |
| 2003-11-05 | $12.56 | $33.17 | 37,600 | — | — |
| 2003-11-04 | $12.55 | $32.84 | 38,000 | — | — |
| 2003-11-03 | $12.42 | $32.52 | 92,400 | — | — |
| 2003-10-31 | $12.25 | $32.07 | 49,400 | — | — |
| 2003-10-30 | $12.45 | $32.60 | 50,400 | — | — |
| 2003-10-29 | $12.65 | $33.12 | 43,600 | — | — |
| 2003-10-28 | $12.55 | $32.86 | 58,600 | — | — |
| 2003-10-27 | $12.14 | $31.77 | 36,400 | — | — |
| 2003-10-24 | $12.13 | $31.74 | 48,000 | — | — |
| 2003-10-23 | $12.10 | $31.68 | 43,400 | — | — |
| 2003-10-22 | $12.00 | $31.42 | 54,600 | — | — |
| 2003-10-21 | $12.29 | $32.18 | 27,400 | — | — |
| 2003-10-20 | $12.21 | $31.95 | 30,000 | — | — |
| 2003-10-17 | $12.40 | $32.45 | 65,800 | — | — |
| 2003-10-16 | $12.61 | $33.01 | 40,600 | — | — |
| 2003-10-15 | $12.55 | $32.86 | 26,800 | — | — |
| 2003-10-14 | $12.78 | $33.45 | 47,400 | — | — |
| 2003-10-13 | $12.54 | $32.82 | 40,000 | — | — |
| 2003-10-10 | $12.33 | $32.27 | 42,400 | — | — |
| 2003-10-09 | $12.45 | $32.60 | 50,400 | — | — |
| 2003-10-08 | $12.40 | $32.46 | 33,000 | — | — |
| 2003-10-07 | $12.50 | $32.73 | 67,600 | — | — |
| 2003-10-06 | $12.20 | $31.93 | 57,000 | — | — |
| 2003-10-03 | $12.35 | $32.33 | 47,600 | — | — |
| 2003-10-02 | $12.05 | $31.55 | 66,200 | — | — |
| 2003-10-01 | $12.42 | $32.52 | 65,200 | — | — |
| 2003-09-30 | $11.79 | $30.85 | 49,000 | — | — |
| 2003-09-29 | $11.75 | $30.76 | 84,200 | — | — |
| 2003-09-26 | $11.69 | $30.59 | 187,400 | — | — |
| 2003-09-25 | $11.77 | $30.80 | 60,000 | — | — |
| 2003-09-24 | $11.88 | $31.09 | 47,600 | — | — |
| 2003-09-23 | $12.20 | $31.94 | 49,200 | — | — |
| 2003-09-22 | $12.03 | $31.48 | 63,400 | — | — |
| 2003-09-19 | $12.07 | $31.59 | 49,200 | — | — |
| 2003-09-18 | $12.17 | $31.85 | 100,600 | — | — |
| 2003-09-17 | $12.30 | $32.19 | 59,000 | — | — |
| 2003-09-16 | $12.58 | $32.92 | 40,800 | — | — |
| 2003-09-15 | $12.45 | $32.60 | 50,000 | — | — |
| 2003-09-12 | $12.33 | $32.27 | 59,800 | — | — |
| 2003-09-11 | $12.35 | $32.32 | 38,800 | — | — |
| 2003-09-10 | $12.23 | $32.01 | 45,800 | — | — |
| 2003-09-09 | $12.27 | $32.11 | 55,000 | — | — |
| 2003-09-08 | $12.20 | $31.94 | 54,000 | — | — |
| 2003-09-05 | $12.58 | $32.92 | 52,400 | — | — |
| 2003-09-04 | $13.00 | $34.04 | 43,800 | — | — |
| 2003-09-03 | $12.73 | $33.32 | 47,200 | — | — |
| 2003-09-02 | $12.45 | $32.60 | 68,000 | — | — |
| 2003-08-29 | $12.51 | $32.75 | 38,600 | — | — |
| 2003-08-28 | $12.60 | $32.99 | 67,400 | — | — |
| 2003-08-27 | $12.63 | $33.05 | 59,600 | — | — |
| 2003-08-26 | $12.70 | $33.25 | 35,000 | — | — |
| 2003-08-25 | $12.53 | $32.79 | 82,000 | — | — |
| 2003-08-22 | $12.72 | $33.30 | 47,600 | — | — |
| 2003-08-21 | $13.20 | $34.56 | 50,000 | — | — |
| 2003-08-20 | $12.94 | $33.87 | 27,400 | — | — |
| 2003-08-19 | $12.95 | $33.89 | 50,600 | — | — |
| 2003-08-18 | $12.75 | $33.38 | 35,400 | — | — |
| 2003-08-15 | $12.73 | $33.32 | 46,400 | — | — |
| 2003-08-14 | $12.55 | $32.86 | 31,800 | — | — |
| 2003-08-13 | $12.50 | $32.71 | 45,800 | — | — |
| 2003-08-12 | $12.48 | $32.66 | 73,400 | — | — |
| 2003-08-11 | $11.90 | $31.16 | 82,800 | — | — |
| 2003-08-08 | $12.08 | $31.61 | 56,400 | — | — |
| 2003-08-07 | $12.13 | $31.76 | 87,800 | — | — |
| 2003-08-06 | $12.33 | $32.27 | 75,400 | — | — |
| 2003-08-05 | $12.40 | $32.18 | 115,800 | — | — |
| 2003-08-04 | $12.60 | $32.68 | 110,600 | — | — |
| 2003-08-01 | $13.04 | $33.84 | 43,600 | — | — |
| 2003-07-31 | $13.35 | $34.63 | 28,800 | — | — |
| 2003-07-30 | $13.38 | $34.71 | 61,800 | — | — |
| 2003-07-29 | $13.39 | $34.74 | 25,800 | — | — |
| 2003-07-28 | $13.21 | $34.28 | 35,800 | — | — |
| 2003-07-25 | $13.28 | $34.45 | 34,600 | — | — |
| 2003-07-24 | $13.13 | $34.07 | 97,200 | — | — |
| 2003-07-23 | $13.15 | $34.12 | 66,000 | — | — |
| 2003-07-22 | $13.30 | $34.51 | 62,200 | — | — |
| 2003-07-21 | $13.30 | $34.51 | 46,400 | — | — |
| 2003-07-18 | $13.40 | $34.76 | 37,400 | — | — |
| 2003-07-17 | $13.35 | $34.64 | 50,600 | — | — |
| 2003-07-16 | $13.54 | $35.12 | 73,200 | — | — |
| 2003-07-15 | $13.63 | $35.35 | 51,600 | — | — |
| 2003-07-14 | $14.04 | $36.43 | 72,000 | — | — |
| 2003-07-11 | $13.70 | $35.55 | 71,400 | — | — |
| 2003-07-10 | $13.63 | $35.37 | 44,200 | — | — |
| 2003-07-09 | $13.90 | $36.07 | 82,200 | — | — |
| 2003-07-08 | $14.03 | $36.41 | 61,600 | — | — |
| 2003-07-07 | $13.88 | $36.00 | 75,800 | — | — |
| 2003-07-03 | $13.79 | $35.77 | 23,600 | — | — |
| 2003-07-02 | $13.85 | $35.94 | 105,400 | — | — |
| 2003-07-01 | $13.40 | $34.77 | 54,200 | — | — |
| 2003-06-30 | $13.65 | $35.42 | 88,400 | — | — |
| 2003-06-27 | $13.90 | $36.05 | 45,200 | — | — |
| 2003-06-26 | $13.68 | $35.48 | 32,400 | — | — |
| 2003-06-25 | $13.58 | $35.22 | 54,400 | — | — |
| 2003-06-24 | $13.50 | $35.03 | 65,000 | — | — |
| 2003-06-23 | $13.43 | $34.84 | 42,600 | — | — |
| 2003-06-20 | $13.88 | $36.00 | 37,800 | — | — |
| 2003-06-19 | $13.85 | $35.94 | 35,800 | — | — |
| 2003-06-18 | $14.03 | $36.39 | 67,000 | — | — |
| 2003-06-17 | $14.36 | $37.25 | 38,000 | — | — |
| 2003-06-16 | $14.13 | $36.65 | 50,000 | — | — |
| 2003-06-13 | $13.50 | $35.03 | 36,800 | — | — |
| 2003-06-12 | $13.80 | $35.81 | 42,000 | — | — |
| 2003-06-11 | $13.68 | $35.48 | 56,200 | — | — |
| 2003-06-10 | $13.58 | $35.22 | 29,000 | — | — |
| 2003-06-09 | $13.04 | $33.82 | 48,600 | — | — |
| 2003-06-06 | $13.37 | $34.69 | 57,800 | — | — |
| 2003-06-05 | $13.55 | $35.16 | 57,400 | — | — |
| 2003-06-04 | $13.13 | $34.06 | 43,800 | — | — |
| 2003-06-03 | $13.03 | $33.80 | 54,400 | — | — |
| 2003-06-02 | $13.08 | $33.93 | 47,600 | — | — |
| 2003-05-30 | $12.75 | $33.08 | 55,600 | — | — |
| 2003-05-29 | $12.86 | $33.36 | 46,800 | — | — |
| 2003-05-28 | $12.85 | $33.34 | 48,400 | — | — |
| 2003-05-27 | $12.83 | $33.28 | 56,200 | — | — |
| 2003-05-23 | $12.70 | $32.95 | 35,200 | — | — |
| 2003-05-22 | $12.59 | $32.67 | 53,800 | — | — |
| 2003-05-21 | $12.58 | $32.63 | 33,400 | — | — |
| 2003-05-20 | $12.70 | $32.95 | 23,200 | — | — |
| 2003-05-19 | $12.58 | $32.63 | 45,800 | — | — |
| 2003-05-16 | $12.55 | $32.56 | 102,000 | — | — |
| 2003-05-15 | $12.88 | $33.41 | 28,800 | — | — |
| 2003-05-14 | $12.81 | $32.95 | 33,000 | — | — |
| 2003-05-13 | $12.83 | $32.99 | 61,000 | — | — |
| 2003-05-12 | $13.37 | $34.38 | 38,600 | — | — |
| 2003-05-09 | $13.33 | $34.28 | 43,600 | — | — |
| 2003-05-08 | $12.87 | $33.10 | 40,400 | — | — |
| 2003-05-07 | $12.93 | $33.25 | 31,200 | — | — |
| 2003-05-06 | $13.00 | $33.44 | 44,000 | — | — |
| 2003-05-05 | $12.99 | $33.42 | 35,800 | — | — |
| 2003-05-02 | $13.07 | $33.61 | 32,400 | — | — |
| 2003-05-01 | $12.97 | $33.37 | 25,400 | — | — |
| 2003-04-30 | $12.92 | $33.24 | 27,200 | — | — |
| 2003-04-29 | $12.73 | $32.74 | 24,800 | — | — |
| 2003-04-28 | $12.99 | $33.42 | 37,600 | — | — |
| 2003-04-25 | $12.75 | $32.79 | 15,600 | — | — |
| 2003-04-24 | $12.76 | $32.81 | 20,600 | — | — |
| 2003-04-23 | $12.82 | $32.97 | 39,400 | — | — |
| 2003-04-22 | $12.93 | $33.25 | 60,200 | — | — |
| 2003-04-21 | $12.65 | $32.54 | 41,000 | — | — |
| 2003-04-17 | $12.41 | $31.91 | 43,000 | — | — |
| 2003-04-16 | $12.07 | $31.04 | 46,200 | — | — |
| 2003-04-15 | $12.23 | $31.45 | 81,800 | — | — |
| 2003-04-14 | $12.09 | $31.09 | 33,600 | — | — |
| 2003-04-11 | $12.14 | $31.23 | 61,200 | — | — |
| 2003-04-10 | $12.20 | $31.38 | 52,800 | — | — |
| 2003-04-09 | $12.30 | $31.64 | 33,800 | — | — |
| 2003-04-08 | $12.45 | $32.03 | 27,600 | — | — |
| 2003-04-07 | $12.48 | $32.09 | 75,000 | — | — |
| 2003-04-04 | $12.18 | $31.32 | 35,600 | — | — |
| 2003-04-03 | $12.11 | $31.14 | 22,800 | — | — |
| 2003-04-02 | $12.29 | $31.62 | 39,400 | — | — |
| 2003-04-01 | $12.10 | $31.13 | 33,000 | — | — |
| 2003-03-31 | $11.95 | $30.74 | 53,000 | — | — |
| 2003-03-28 | $11.93 | $30.68 | 20,400 | — | — |
| 2003-03-27 | $11.95 | $30.74 | 16,200 | — | — |
| 2003-03-26 | $11.93 | $30.68 | 37,400 | — | — |
| 2003-03-25 | $12.10 | $31.13 | 39,400 | — | — |
| 2003-03-24 | $12.01 | $30.88 | 21,800 | — | — |
| 2003-03-21 | $12.05 | $31.00 | 52,600 | — | — |
| 2003-03-20 | $12.03 | $30.93 | 49,800 | — | — |
| 2003-03-19 | $11.63 | $29.91 | 32,800 | — | — |
| 2003-03-18 | $11.65 | $29.97 | 36,800 | — | — |
| 2003-03-17 | $11.85 | $30.47 | 58,600 | — | — |
| 2003-03-14 | $11.38 | $29.26 | 29,200 | — | — |
| 2003-03-13 | $11.40 | $29.33 | 35,800 | — | — |
| 2003-03-12 | $11.43 | $29.39 | 34,200 | — | — |
| 2003-03-11 | $11.58 | $29.78 | 23,200 | — | — |
| 2003-03-10 | $11.53 | $29.65 | 29,800 | — | — |
| 2003-03-07 | $11.76 | $30.24 | 25,000 | — | — |
| 2003-03-06 | $11.88 | $30.55 | 34,000 | — | — |
| 2003-03-05 | $12.20 | $31.37 | 71,000 | — | — |
| 2003-03-04 | $12.00 | $30.87 | 81,800 | — | — |
| 2003-03-03 | $11.73 | $30.16 | 56,800 | — | — |
| 2003-02-28 | $11.74 | $30.20 | 54,400 | — | — |
| 2003-02-27 | $12.01 | $30.90 | 75,800 | — | — |
| 2003-02-26 | $11.75 | $30.23 | 54,000 | — | — |
| 2003-02-25 | $11.23 | $28.88 | 34,400 | — | — |
| 2003-02-24 | $11.09 | $28.52 | 66,800 | — | — |
| 2003-02-21 | $11.26 | $28.95 | 64,600 | — | — |
| 2003-02-20 | $11.25 | $28.94 | 59,000 | — | — |
| 2003-02-19 | $11.30 | $29.07 | 53,200 | — | — |
| 2003-02-18 | $11.25 | $28.94 | 108,800 | — | — |
| 2003-02-14 | $11.30 | $29.07 | 45,200 | — | — |
| 2003-02-13 | $11.33 | $29.15 | 40,800 | — | — |
| 2003-02-12 | $11.23 | $28.88 | 47,600 | — | — |
| 2003-02-11 | $11.39 | $29.29 | 66,600 | — | — |
| 2003-02-10 | $11.13 | $28.62 | 69,200 | — | — |
| 2003-02-07 | $10.90 | $28.04 | 63,000 | — | — |
| 2003-02-06 | $11.07 | $28.46 | 61,800 | — | — |
| 2003-02-05 | $11.03 | $28.36 | 74,000 | — | — |
| 2003-02-04 | $11.08 | $28.21 | 90,000 | — | — |
| 2003-02-03 | $11.35 | $28.91 | 32,800 | — | — |
| 2003-01-31 | $11.45 | $29.15 | 55,000 | — | — |
| 2003-01-30 | $11.20 | $28.52 | 77,000 | — | — |
| 2003-01-29 | $11.65 | $29.67 | 41,200 | — | — |
| 2003-01-28 | $11.70 | $29.80 | 76,000 | — | — |
| 2003-01-27 | $11.51 | $29.30 | 71,200 | — | — |
| 2003-01-24 | $11.53 | $29.35 | 48,400 | — | — |
| 2003-01-23 | $11.70 | $29.80 | 96,600 | — | — |
| 2003-01-22 | $12.05 | $30.69 | 68,800 | — | — |
| 2003-01-21 | $12.12 | $30.86 | 114,000 | — | — |
| 2003-01-17 | $11.75 | $29.93 | 40,400 | — | — |
| 2003-01-16 | $11.75 | $29.91 | 54,400 | — | — |
| 2003-01-15 | $11.56 | $29.44 | 56,600 | — | — |
| 2003-01-14 | $11.51 | $29.31 | 140,800 | — | — |
| 2003-01-13 | $11.50 | $29.29 | 58,800 | — | — |
| 2003-01-10 | $11.53 | $29.35 | 36,600 | — | — |
| 2003-01-09 | $11.58 | $29.48 | 48,400 | — | — |
| 2003-01-08 | $11.51 | $29.30 | 46,200 | — | — |
| 2003-01-07 | $11.67 | $29.71 | 41,000 | — | — |
| 2003-01-06 | $11.78 | $29.99 | 30,200 | — | — |
| 2003-01-03 | $11.53 | $29.35 | 57,200 | — | — |
| 2003-01-02 | $11.73 | $29.86 | 39,800 | — | — |