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 | $28.85 | $48.14 | 4,600 | — | — |
| 2003-12-30 | $28.80 | $48.06 | 4,000 | — | — |
| 2003-12-29 | $28.40 | $47.39 | 7,800 | — | — |
| 2003-12-26 | $28.07 | $46.84 | 5,600 | — | — |
| 2003-12-24 | $28.14 | $46.95 | 3,000 | — | — |
| 2003-12-23 | $27.75 | $46.30 | 8,200 | — | — |
| 2003-12-22 | $27.48 | $45.85 | 12,500 | — | — |
| 2003-12-19 | $27.84 | $46.45 | 12,600 | — | — |
| 2003-12-18 | $27.90 | $46.55 | 9,900 | — | — |
| 2003-12-17 | $27.75 | $45.67 | 27,000 | — | — |
| 2003-12-16 | $26.84 | $44.17 | 9,100 | — | — |
| 2003-12-15 | $26.85 | $44.19 | 22,800 | — | — |
| 2003-12-12 | $26.10 | $42.95 | 11,700 | — | — |
| 2003-12-11 | $25.78 | $42.43 | 11,700 | — | — |
| 2003-12-10 | $24.99 | $41.13 | 5,100 | — | — |
| 2003-12-09 | $25.25 | $41.56 | 21,500 | — | — |
| 2003-12-08 | $24.50 | $40.32 | 7,100 | — | — |
| 2003-12-05 | $24.25 | $39.91 | 4,400 | — | — |
| 2003-12-04 | $24.00 | $39.50 | 14,000 | — | — |
| 2003-12-03 | $24.12 | $39.70 | 3,900 | — | — |
| 2003-12-02 | $24.14 | $39.73 | 17,000 | — | — |
| 2003-12-01 | $24.01 | $39.51 | 10,100 | — | — |
| 2003-11-28 | $23.88 | $39.30 | 3,000 | — | — |
| 2003-11-26 | $23.87 | $39.28 | 8,800 | — | — |
| 2003-11-25 | $24.03 | $39.55 | 9,200 | — | — |
| 2003-11-24 | $22.95 | $37.77 | 18,200 | — | — |
| 2003-11-21 | $22.50 | $37.03 | 8,400 | — | — |
| 2003-11-20 | $22.33 | $36.75 | 5,900 | — | — |
| 2003-11-19 | $22.29 | $36.68 | 11,400 | — | — |
| 2003-11-18 | $22.14 | $36.44 | 9,600 | — | — |
| 2003-11-17 | $22.09 | $36.35 | 10,200 | — | — |
| 2003-11-14 | $22.05 | $36.29 | 6,300 | — | — |
| 2003-11-13 | $22.09 | $36.35 | 6,500 | — | — |
| 2003-11-12 | $22.07 | $36.32 | 6,000 | — | — |
| 2003-11-11 | $21.94 | $36.11 | 6,100 | — | — |
| 2003-11-10 | $21.95 | $36.12 | 7,000 | — | — |
| 2003-11-07 | $21.78 | $35.84 | 9,700 | — | — |
| 2003-11-06 | $21.58 | $35.52 | 8,000 | — | — |
| 2003-11-05 | $21.46 | $35.32 | 11,500 | — | — |
| 2003-11-04 | $21.23 | $34.94 | 6,000 | — | — |
| 2003-11-03 | $21.08 | $34.69 | 8,200 | — | — |
| 2003-10-31 | $21.25 | $34.97 | 8,000 | — | — |
| 2003-10-30 | $21.14 | $34.79 | 5,600 | — | — |
| 2003-10-29 | $21.40 | $35.22 | 6,800 | — | — |
| 2003-10-28 | $21.34 | $35.12 | 7,100 | — | — |
| 2003-10-27 | $21.21 | $34.91 | 10,800 | — | — |
| 2003-10-24 | $21.08 | $34.69 | 4,200 | — | — |
| 2003-10-23 | $21.16 | $34.82 | 16,600 | — | — |
| 2003-10-22 | $21.10 | $34.73 | 5,600 | — | — |
| 2003-10-21 | $21.01 | $34.58 | 10,100 | — | — |
| 2003-10-20 | $21.10 | $34.73 | 8,700 | — | — |
| 2003-10-17 | $20.96 | $34.50 | 3,000 | — | — |
| 2003-10-16 | $20.85 | $34.31 | 4,100 | — | — |
| 2003-10-15 | $20.84 | $34.30 | 4,700 | — | — |
| 2003-10-14 | $20.86 | $34.33 | 29,700 | — | — |
| 2003-10-13 | $20.55 | $33.82 | 5,500 | — | — |
| 2003-10-10 | $20.31 | $33.43 | 8,200 | — | — |
| 2003-10-09 | $19.99 | $32.90 | 7,000 | — | — |
| 2003-10-08 | $19.86 | $32.68 | 4,000 | — | — |
| 2003-10-07 | $19.80 | $32.59 | 3,500 | — | — |
| 2003-10-06 | $19.74 | $32.49 | 4,000 | — | — |
| 2003-10-03 | $19.49 | $32.08 | 3,800 | — | — |
| 2003-10-02 | $19.41 | $31.94 | 5,900 | — | — |
| 2003-10-01 | $19.16 | $31.53 | 10,600 | — | — |
| 2003-09-30 | $19.08 | $31.40 | 12,800 | — | — |
| 2003-09-29 | $18.80 | $30.94 | 2,300 | — | — |
| 2003-09-26 | $18.80 | $30.94 | 3,300 | — | — |
| 2003-09-25 | $18.82 | $30.97 | 4,500 | — | — |
| 2003-09-24 | $18.85 | $31.02 | 10,800 | — | — |
| 2003-09-23 | $19.03 | $31.32 | 4,600 | — | — |
| 2003-09-22 | $19.11 | $31.45 | 5,200 | — | — |
| 2003-09-19 | $19.10 | $31.43 | 6,700 | — | — |
| 2003-09-18 | $19.07 | $31.38 | 8,000 | — | — |
| 2003-09-17 | $19.45 | $31.42 | 12,800 | — | — |
| 2003-09-16 | $19.42 | $31.37 | 5,400 | — | — |
| 2003-09-15 | $19.28 | $31.14 | 10,400 | — | — |
| 2003-09-12 | $19.05 | $30.77 | 11,100 | — | — |
| 2003-09-11 | $19.03 | $30.74 | 6,600 | — | — |
| 2003-09-10 | $18.71 | $30.22 | 6,100 | — | — |
| 2003-09-09 | $18.78 | $30.34 | 5,500 | — | — |
| 2003-09-08 | $18.76 | $30.30 | 10,700 | — | — |
| 2003-09-05 | $18.62 | $30.08 | 3,900 | — | — |
| 2003-09-04 | $18.71 | $30.22 | 1,700 | — | — |
| 2003-09-03 | $18.86 | $30.46 | 8,500 | — | — |
| 2003-09-02 | $18.59 | $30.03 | 13,300 | — | — |
| 2003-08-29 | $18.23 | $29.45 | 3,300 | — | — |
| 2003-08-28 | $18.11 | $29.25 | 15,200 | — | — |
| 2003-08-27 | $18.20 | $29.40 | 6,200 | — | — |
| 2003-08-26 | $18.05 | $29.16 | 2,800 | — | — |
| 2003-08-25 | $18.14 | $29.30 | 2,500 | — | — |
| 2003-08-22 | $18.05 | $29.16 | 23,200 | — | — |
| 2003-08-21 | $18.21 | $29.41 | 4,500 | — | — |
| 2003-08-20 | $17.80 | $28.75 | 5,100 | — | — |
| 2003-08-19 | $17.38 | $28.07 | 3,400 | — | — |
| 2003-08-18 | $17.25 | $27.86 | 4,000 | — | — |
| 2003-08-15 | $17.20 | $27.78 | 2,300 | — | — |
| 2003-08-14 | $17.29 | $27.93 | 2,700 | — | — |
| 2003-08-13 | $17.30 | $27.94 | 2,600 | — | — |
| 2003-08-12 | $17.21 | $27.80 | 1,100 | — | — |
| 2003-08-11 | $17.20 | $27.78 | 2,700 | — | — |
| 2003-08-08 | $17.20 | $27.78 | 4,800 | — | — |
| 2003-08-07 | $17.15 | $27.70 | 2,600 | — | — |
| 2003-08-06 | $17.20 | $27.78 | 3,800 | — | — |
| 2003-08-05 | $17.19 | $27.77 | 6,800 | — | — |
| 2003-08-04 | $17.30 | $27.94 | 6,700 | — | — |
| 2003-08-01 | $17.34 | $28.01 | 5,600 | — | — |
| 2003-07-31 | $17.55 | $28.35 | 2,400 | — | — |
| 2003-07-30 | $17.50 | $28.27 | 5,100 | — | — |
| 2003-07-29 | $17.56 | $28.36 | 6,100 | — | — |
| 2003-07-28 | $17.55 | $28.35 | 8,200 | — | — |
| 2003-07-25 | $17.52 | $28.30 | 1,600 | — | — |
| 2003-07-24 | $17.55 | $28.35 | 8,500 | — | — |
| 2003-07-23 | $17.44 | $28.17 | 2,900 | — | — |
| 2003-07-22 | $17.35 | $28.03 | 5,000 | — | — |
| 2003-07-21 | $17.10 | $27.62 | 3,600 | — | — |
| 2003-07-18 | $17.25 | $27.86 | 3,400 | — | — |
| 2003-07-17 | $17.15 | $27.70 | 9,600 | — | — |
| 2003-07-16 | $17.15 | $27.70 | 5,300 | — | — |
| 2003-07-15 | $17.16 | $27.72 | 2,800 | — | — |
| 2003-07-14 | $17.39 | $28.09 | 4,300 | — | — |
| 2003-07-11 | $17.44 | $28.17 | 9,300 | — | — |
| 2003-07-10 | $17.18 | $27.75 | 10,700 | — | — |
| 2003-07-09 | $17.26 | $27.88 | 26,300 | — | — |
| 2003-07-08 | $16.78 | $27.10 | 4,400 | — | — |
| 2003-07-07 | $16.64 | $26.88 | 9,400 | — | — |
| 2003-07-03 | $16.60 | $26.81 | 5,100 | — | — |
| 2003-07-02 | $16.36 | $26.43 | 13,200 | — | — |
| 2003-07-01 | $15.94 | $25.75 | 25,200 | — | — |
| 2003-06-30 | $15.90 | $25.68 | 78,400 | — | — |
| 2003-06-27 | $16.69 | $26.96 | 16,900 | — | — |
| 2003-06-26 | $17.21 | $27.80 | 11,200 | — | — |
| 2003-06-25 | $17.34 | $28.01 | 5,600 | — | — |
| 2003-06-24 | $17.27 | $27.90 | 7,200 | — | — |
| 2003-06-23 | $17.35 | $28.03 | 10,700 | — | — |
| 2003-06-20 | $17.25 | $27.86 | 7,200 | — | — |
| 2003-06-19 | $17.20 | $27.78 | 5,800 | — | — |
| 2003-06-18 | $17.18 | $27.75 | 4,100 | — | — |
| 2003-06-17 | $17.49 | $27.70 | 11,300 | — | — |
| 2003-06-16 | $17.10 | $27.08 | 11,800 | — | — |
| 2003-06-13 | $17.29 | $27.39 | 12,600 | — | — |
| 2003-06-12 | $17.26 | $27.34 | 18,400 | — | — |
| 2003-06-11 | $16.97 | $26.88 | 9,100 | — | — |
| 2003-06-10 | $16.50 | $26.13 | 5,100 | — | — |
| 2003-06-09 | $16.40 | $25.98 | 7,400 | — | — |
| 2003-06-06 | $16.35 | $25.90 | 6,200 | — | — |
| 2003-06-05 | $16.63 | $26.34 | 1,500 | — | — |
| 2003-06-04 | $16.59 | $26.28 | 5,500 | — | — |
| 2003-06-03 | $16.46 | $26.07 | 7,500 | — | — |
| 2003-06-02 | $16.45 | $26.06 | 5,200 | — | — |
| 2003-05-30 | $16.45 | $26.06 | 4,400 | — | — |
| 2003-05-29 | $16.47 | $26.09 | 3,000 | — | — |
| 2003-05-28 | $16.49 | $26.12 | 13,300 | — | — |
| 2003-05-27 | $16.26 | $25.75 | 9,000 | — | — |
| 2003-05-23 | $16.25 | $25.74 | 7,800 | — | — |
| 2003-05-22 | $15.95 | $25.26 | 30,100 | — | — |
| 2003-05-21 | $16.03 | $25.39 | 15,400 | — | — |
| 2003-05-20 | $15.95 | $25.26 | 7,200 | — | — |
| 2003-05-19 | $15.74 | $24.93 | 17,200 | — | — |
| 2003-05-16 | $15.68 | $24.84 | 7,300 | — | — |
| 2003-05-15 | $15.71 | $24.88 | 13,100 | — | — |
| 2003-05-14 | $15.68 | $24.84 | 9,700 | — | — |
| 2003-05-13 | $15.56 | $24.65 | 3,600 | — | — |
| 2003-05-12 | $15.49 | $24.53 | 6,200 | — | — |
| 2003-05-09 | $15.45 | $24.47 | 3,100 | — | — |
| 2003-05-08 | $15.46 | $24.49 | 11,600 | — | — |
| 2003-05-07 | $15.51 | $24.57 | 1,200 | — | — |
| 2003-05-06 | $15.60 | $24.71 | 6,500 | — | — |
| 2003-05-05 | $15.42 | $24.42 | 7,100 | — | — |
| 2003-05-02 | $15.25 | $24.15 | 2,500 | — | — |
| 2003-05-01 | $15.39 | $24.38 | 3,400 | — | — |
| 2003-04-30 | $15.26 | $24.17 | 4,000 | — | — |
| 2003-04-29 | $15.29 | $24.22 | 3,000 | — | — |
| 2003-04-28 | $15.25 | $24.15 | 7,500 | — | — |
| 2003-04-25 | $15.00 | $23.76 | 6,600 | — | — |
| 2003-04-24 | $15.00 | $23.76 | 1,800 | — | — |
| 2003-04-23 | $15.00 | $23.76 | 2,000 | — | — |
| 2003-04-22 | $15.05 | $23.84 | 4,900 | — | — |
| 2003-04-21 | $14.96 | $23.70 | 4,100 | — | — |
| 2003-04-17 | $14.82 | $23.47 | 4,400 | — | — |
| 2003-04-16 | $15.01 | $23.77 | 3,300 | — | — |
| 2003-04-15 | $14.92 | $23.63 | 3,900 | — | — |
| 2003-04-14 | $15.00 | $23.76 | 4,700 | — | — |
| 2003-04-11 | $14.75 | $23.36 | 19,100 | — | — |
| 2003-04-10 | $14.85 | $23.52 | 9,500 | — | — |
| 2003-04-09 | $14.40 | $22.81 | 2,100 | — | — |
| 2003-04-08 | $14.06 | $22.27 | 7,000 | — | — |
| 2003-04-07 | $14.04 | $22.24 | 1,200 | — | — |
| 2003-04-04 | $14.03 | $22.22 | 8,500 | — | — |
| 2003-04-03 | $14.04 | $22.24 | 12,800 | — | — |
| 2003-04-02 | $13.75 | $21.78 | 7,900 | — | — |
| 2003-04-01 | $13.65 | $21.62 | 2,800 | — | — |
| 2003-03-31 | $13.65 | $21.62 | 7,800 | — | — |
| 2003-03-28 | $13.66 | $21.64 | 12,800 | — | — |
| 2003-03-27 | $13.98 | $22.14 | 3,700 | — | — |
| 2003-03-26 | $13.98 | $22.14 | 1,600 | — | — |
| 2003-03-25 | $13.96 | $22.11 | 6,100 | — | — |
| 2003-03-24 | $13.99 | $22.16 | 4,200 | — | — |
| 2003-03-21 | $13.92 | $22.05 | 21,000 | — | — |
| 2003-03-20 | $13.80 | $21.86 | 5,700 | — | — |
| 2003-03-19 | $14.10 | $21.86 | 7,900 | — | — |
| 2003-03-18 | $14.01 | $21.72 | 11,800 | — | — |
| 2003-03-17 | $13.95 | $21.63 | 3,000 | — | — |
| 2003-03-14 | $13.90 | $21.55 | 2,200 | — | — |
| 2003-03-13 | $13.90 | $21.55 | 100 | — | — |
| 2003-03-12 | $13.88 | $21.52 | 7,500 | — | — |
| 2003-03-11 | $13.81 | $21.41 | 1,000 | — | — |
| 2003-03-10 | $13.84 | $21.45 | 3,400 | — | — |
| 2003-03-07 | $13.83 | $21.44 | 3,200 | — | — |
| 2003-03-06 | $13.85 | $21.47 | 600 | — | — |
| 2003-03-05 | $13.84 | $21.45 | 9,300 | — | — |
| 2003-03-04 | $13.75 | $21.32 | 2,500 | — | — |
| 2003-03-03 | $13.75 | $21.32 | 1,000 | — | — |
| 2003-02-28 | $13.75 | $21.32 | 3,600 | — | — |
| 2003-02-27 | $13.75 | $21.32 | 1,400 | — | — |
| 2003-02-26 | $13.75 | $21.32 | 1,200 | — | — |
| 2003-02-25 | $13.74 | $21.30 | 3,200 | — | — |
| 2003-02-24 | $13.68 | $21.21 | 1,500 | — | — |
| 2003-02-21 | $13.60 | $21.08 | 5,800 | — | — |
| 2003-02-20 | $13.64 | $21.14 | 2,100 | — | — |
| 2003-02-19 | $13.60 | $21.08 | 800 | — | — |
| 2003-02-18 | $13.64 | $21.14 | 3,900 | — | — |
| 2003-02-14 | $13.55 | $21.01 | 3,600 | — | — |
| 2003-02-13 | $13.59 | $21.07 | 300 | — | — |
| 2003-02-12 | $13.62 | $21.11 | 3,300 | — | — |
| 2003-02-11 | $13.58 | $21.05 | 1,400 | — | — |
| 2003-02-10 | $13.59 | $21.07 | 3,000 | — | — |
| 2003-02-07 | $13.60 | $21.08 | 4,800 | — | — |
| 2003-02-06 | $13.56 | $21.02 | 3,000 | — | — |
| 2003-02-05 | $13.55 | $21.01 | 2,200 | — | — |
| 2003-02-04 | $13.51 | $20.94 | 1,400 | — | — |
| 2003-02-03 | $13.48 | $20.90 | 2,400 | — | — |
| 2003-01-31 | $13.59 | $21.07 | 1,700 | — | — |
| 2003-01-30 | $13.56 | $21.02 | 2,600 | — | — |
| 2003-01-29 | $13.52 | $20.96 | 800 | — | — |
| 2003-01-28 | $13.50 | $20.93 | 1,800 | — | — |
| 2003-01-27 | $13.40 | $20.77 | 1,600 | — | — |
| 2003-01-24 | $13.38 | $20.74 | 200 | — | — |
| 2003-01-23 | $13.39 | $20.76 | 1,000 | — | — |
| 2003-01-22 | $13.30 | $20.62 | 4,400 | — | — |
| 2003-01-21 | $13.45 | $20.85 | 900 | — | — |
| 2003-01-17 | $13.35 | $20.70 | 1,300 | — | — |
| 2003-01-16 | $13.30 | $20.62 | 3,200 | — | — |
| 2003-01-15 | $13.47 | $20.88 | 300 | — | — |
| 2003-01-14 | $13.55 | $21.01 | 4,800 | — | — |
| 2003-01-13 | $13.59 | $21.07 | 1,900 | — | — |
| 2003-01-10 | $13.55 | $21.01 | 1,600 | — | — |
| 2003-01-09 | $13.49 | $20.91 | 5,600 | — | — |
| 2003-01-08 | $13.50 | $20.93 | 1,800 | — | — |
| 2003-01-07 | $13.55 | $21.01 | 2,800 | — | — |
| 2003-01-06 | $13.50 | $20.93 | 5,200 | — | — |
| 2003-01-03 | $13.20 | $20.46 | 2,500 | — | — |
| 2003-01-02 | $13.15 | $20.39 | 1,200 | — | — |