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 | $23.05 | $50.40 | 574,200 | — | — |
| 2003-12-30 | $23.38 | $51.11 | 327,400 | — | — |
| 2003-12-29 | $24.48 | $53.52 | 573,800 | — | — |
| 2003-12-26 | $24.28 | $53.09 | 229,000 | — | — |
| 2003-12-24 | $24.38 | $53.31 | 307,000 | — | — |
| 2003-12-23 | $25.30 | $55.32 | 1,545,000 | — | — |
| 2003-12-22 | $25.89 | $56.61 | 3,656,200 | — | — |
| 2003-12-19 | $22.26 | $48.68 | 3,234,400 | — | — |
| 2003-12-18 | $17.64 | $38.57 | 128,400 | — | — |
| 2003-12-17 | $17.80 | $38.92 | 48,000 | — | — |
| 2003-12-16 | $17.75 | $38.81 | 143,800 | — | — |
| 2003-12-15 | $17.60 | $38.49 | 89,600 | — | — |
| 2003-12-12 | $17.75 | $38.81 | 43,200 | — | — |
| 2003-12-11 | $17.62 | $38.53 | 55,800 | — | — |
| 2003-12-10 | $17.20 | $37.61 | 60,800 | — | — |
| 2003-12-09 | $17.13 | $37.45 | 22,800 | — | — |
| 2003-12-08 | $17.60 | $38.49 | 15,000 | — | — |
| 2003-12-05 | $17.38 | $37.99 | 18,000 | — | — |
| 2003-12-04 | $17.40 | $38.05 | 23,200 | — | — |
| 2003-12-03 | $17.48 | $38.21 | 26,800 | — | — |
| 2003-12-02 | $18.05 | $39.47 | 24,200 | — | — |
| 2003-12-01 | $18.15 | $39.69 | 30,600 | — | — |
| 2003-11-28 | $18.41 | $40.25 | 87,000 | — | — |
| 2003-11-26 | $18.40 | $40.24 | 18,400 | — | — |
| 2003-11-25 | $18.18 | $39.77 | 197,000 | — | — |
| 2003-11-24 | $18.20 | $39.80 | 33,000 | — | — |
| 2003-11-21 | $17.73 | $38.76 | 22,200 | — | — |
| 2003-11-20 | $17.40 | $38.05 | 37,600 | — | — |
| 2003-11-19 | $17.25 | $37.72 | 27,400 | — | — |
| 2003-11-18 | $17.10 | $37.39 | 29,000 | — | — |
| 2003-11-17 | $17.20 | $37.48 | 74,600 | — | — |
| 2003-11-14 | $17.98 | $39.17 | 30,000 | — | — |
| 2003-11-13 | $18.53 | $40.37 | 19,600 | — | — |
| 2003-11-12 | $18.79 | $40.94 | 27,600 | — | — |
| 2003-11-11 | $18.16 | $39.56 | 14,200 | — | — |
| 2003-11-10 | $18.23 | $39.72 | 29,400 | — | — |
| 2003-11-07 | $18.44 | $40.18 | 27,800 | — | — |
| 2003-11-06 | $18.79 | $40.94 | 33,400 | — | — |
| 2003-11-05 | $18.80 | $40.97 | 36,800 | — | — |
| 2003-11-04 | $18.42 | $40.15 | 31,600 | — | — |
| 2003-11-03 | $18.13 | $39.50 | 55,000 | — | — |
| 2003-10-31 | $17.65 | $38.46 | 34,000 | — | — |
| 2003-10-30 | $18.15 | $39.54 | 12,000 | — | — |
| 2003-10-29 | $18.10 | $39.44 | 26,400 | — | — |
| 2003-10-28 | $17.67 | $38.50 | 32,200 | — | — |
| 2003-10-27 | $17.32 | $37.74 | 39,400 | — | — |
| 2003-10-24 | $16.84 | $36.71 | 38,200 | — | — |
| 2003-10-23 | $17.00 | $37.04 | 31,800 | — | — |
| 2003-10-22 | $17.35 | $37.81 | 46,800 | — | — |
| 2003-10-21 | $18.03 | $39.28 | 64,600 | — | — |
| 2003-10-20 | $17.64 | $38.44 | 73,200 | — | — |
| 2003-10-17 | $17.83 | $38.84 | 55,000 | — | — |
| 2003-10-16 | $18.50 | $40.31 | 51,200 | — | — |
| 2003-10-15 | $18.98 | $41.35 | 17,000 | — | — |
| 2003-10-14 | $19.00 | $41.40 | 18,600 | — | — |
| 2003-10-13 | $19.01 | $41.44 | 13,000 | — | — |
| 2003-10-10 | $18.90 | $41.17 | 16,600 | — | — |
| 2003-10-09 | $19.32 | $42.09 | 55,600 | — | — |
| 2003-10-08 | $19.63 | $42.76 | 40,800 | — | — |
| 2003-10-07 | $19.73 | $42.98 | 40,400 | — | — |
| 2003-10-06 | $19.68 | $42.88 | 68,000 | — | — |
| 2003-10-03 | $18.70 | $40.75 | 39,600 | — | — |
| 2003-10-02 | $18.08 | $39.39 | 32,400 | — | — |
| 2003-10-01 | $18.08 | $39.39 | 31,200 | — | — |
| 2003-09-30 | $17.78 | $38.73 | 60,000 | — | — |
| 2003-09-29 | $17.88 | $38.96 | 52,400 | — | — |
| 2003-09-26 | $17.74 | $38.65 | 33,000 | — | — |
| 2003-09-25 | $18.13 | $39.50 | 24,800 | — | — |
| 2003-09-24 | $18.19 | $39.64 | 28,600 | — | — |
| 2003-09-23 | $18.68 | $40.71 | 20,200 | — | — |
| 2003-09-22 | $18.57 | $40.47 | 32,200 | — | — |
| 2003-09-19 | $18.90 | $41.18 | 50,200 | — | — |
| 2003-09-18 | $19.55 | $42.60 | 23,000 | — | — |
| 2003-09-17 | $19.46 | $42.39 | 18,400 | — | — |
| 2003-09-16 | $19.11 | $41.63 | 171,000 | — | — |
| 2003-09-15 | $19.06 | $41.53 | 28,200 | — | — |
| 2003-09-12 | $19.14 | $41.71 | 21,600 | — | — |
| 2003-09-11 | $19.08 | $41.57 | 18,600 | — | — |
| 2003-09-10 | $18.75 | $40.85 | 26,400 | — | — |
| 2003-09-09 | $19.17 | $41.78 | 33,800 | — | — |
| 2003-09-08 | $19.63 | $42.76 | 35,800 | — | — |
| 2003-09-05 | $19.38 | $42.23 | 28,400 | — | — |
| 2003-09-04 | $19.61 | $42.72 | 37,800 | — | — |
| 2003-09-03 | $19.96 | $43.48 | 70,000 | — | — |
| 2003-09-02 | $19.67 | $42.86 | 36,200 | — | — |
| 2003-08-29 | $19.26 | $41.98 | 20,600 | — | — |
| 2003-08-28 | $19.05 | $41.51 | 39,200 | — | — |
| 2003-08-27 | $19.45 | $42.38 | 146,400 | — | — |
| 2003-08-26 | $19.45 | $42.38 | 36,600 | — | — |
| 2003-08-25 | $19.09 | $41.60 | 27,000 | — | — |
| 2003-08-22 | $18.90 | $41.18 | 208,600 | — | — |
| 2003-08-21 | $18.90 | $41.18 | 37,000 | — | — |
| 2003-08-20 | $18.33 | $39.93 | 19,600 | — | — |
| 2003-08-19 | $18.41 | $40.11 | 54,400 | — | — |
| 2003-08-18 | $17.67 | $38.38 | 28,400 | — | — |
| 2003-08-15 | $17.56 | $38.13 | 18,000 | — | — |
| 2003-08-14 | $17.33 | $37.64 | 35,000 | — | — |
| 2003-08-13 | $17.40 | $37.78 | 47,000 | — | — |
| 2003-08-12 | $17.53 | $38.06 | 37,600 | — | — |
| 2003-08-11 | $17.21 | $37.37 | 73,200 | — | — |
| 2003-08-08 | $17.31 | $37.58 | 37,200 | — | — |
| 2003-08-07 | $17.48 | $37.95 | 42,600 | — | — |
| 2003-08-06 | $17.37 | $37.71 | 34,200 | — | — |
| 2003-08-05 | $17.58 | $38.17 | 16,000 | — | — |
| 2003-08-04 | $17.95 | $38.98 | 24,800 | — | — |
| 2003-08-01 | $18.25 | $39.64 | 42,000 | — | — |
| 2003-07-31 | $18.77 | $40.76 | 20,400 | — | — |
| 2003-07-30 | $18.90 | $41.04 | 51,800 | — | — |
| 2003-07-29 | $19.00 | $41.26 | 23,400 | — | — |
| 2003-07-28 | $18.56 | $40.31 | 23,200 | — | — |
| 2003-07-25 | $18.59 | $40.38 | 22,200 | — | — |
| 2003-07-24 | $18.33 | $39.80 | 26,400 | — | — |
| 2003-07-23 | $18.26 | $39.65 | 12,600 | — | — |
| 2003-07-22 | $18.33 | $39.80 | 15,600 | — | — |
| 2003-07-21 | $18.63 | $40.45 | 47,600 | — | — |
| 2003-07-18 | $18.85 | $40.94 | 52,400 | — | — |
| 2003-07-17 | $19.35 | $42.02 | 33,000 | — | — |
| 2003-07-16 | $19.65 | $42.67 | 23,600 | — | — |
| 2003-07-15 | $19.50 | $42.35 | 44,800 | — | — |
| 2003-07-14 | $19.48 | $42.29 | 65,000 | — | — |
| 2003-07-11 | $19.38 | $42.08 | 33,800 | — | — |
| 2003-07-10 | $19.45 | $42.24 | 25,400 | — | — |
| 2003-07-09 | $19.75 | $42.89 | 63,800 | — | — |
| 2003-07-08 | $20.17 | $43.81 | 50,400 | — | — |
| 2003-07-07 | $19.83 | $43.05 | 27,800 | — | — |
| 2003-07-03 | $19.58 | $42.52 | 18,600 | — | — |
| 2003-07-02 | $19.63 | $42.62 | 35,600 | — | — |
| 2003-07-01 | $19.15 | $41.59 | 22,800 | — | — |
| 2003-06-30 | $19.07 | $41.41 | 48,000 | — | — |
| 2003-06-27 | $19.10 | $41.48 | 72,000 | — | — |
| 2003-06-26 | $18.60 | $40.39 | 39,000 | — | — |
| 2003-06-25 | $19.01 | $41.29 | 36,800 | — | — |
| 2003-06-24 | $19.83 | $43.05 | 27,200 | — | — |
| 2003-06-23 | $19.68 | $42.74 | 94,000 | — | — |
| 2003-06-20 | $20.10 | $43.65 | 19,000 | — | — |
| 2003-06-19 | $19.98 | $43.38 | 25,400 | — | — |
| 2003-06-18 | $19.90 | $43.22 | 23,600 | — | — |
| 2003-06-17 | $20.00 | $43.43 | 60,800 | — | — |
| 2003-06-16 | $19.82 | $43.04 | 98,400 | — | — |
| 2003-06-13 | $19.65 | $42.67 | 24,600 | — | — |
| 2003-06-12 | $19.90 | $43.22 | 20,600 | — | — |
| 2003-06-11 | $19.73 | $42.84 | 15,000 | — | — |
| 2003-06-10 | $19.62 | $42.60 | 15,600 | — | — |
| 2003-06-09 | $19.52 | $42.39 | 58,600 | — | — |
| 2003-06-06 | $19.17 | $41.63 | 18,600 | — | — |
| 2003-06-05 | $19.42 | $42.18 | 50,000 | — | — |
| 2003-06-04 | $19.68 | $42.74 | 45,200 | — | — |
| 2003-06-03 | $19.45 | $42.24 | 32,800 | — | — |
| 2003-06-02 | $19.86 | $43.12 | 127,200 | — | — |
| 2003-05-30 | $19.51 | $42.37 | 23,600 | — | — |
| 2003-05-29 | $19.33 | $41.97 | 54,600 | — | — |
| 2003-05-28 | $18.58 | $40.35 | 32,000 | — | — |
| 2003-05-27 | $18.56 | $40.18 | 44,400 | — | — |
| 2003-05-23 | $18.36 | $39.73 | 37,000 | — | — |
| 2003-05-22 | $18.00 | $38.96 | 33,400 | — | — |
| 2003-05-21 | $17.61 | $38.11 | 24,400 | — | — |
| 2003-05-20 | $17.63 | $38.15 | 78,000 | — | — |
| 2003-05-19 | $17.73 | $38.37 | 20,200 | — | — |
| 2003-05-16 | $18.00 | $38.96 | 56,600 | — | — |
| 2003-05-15 | $18.42 | $39.88 | 65,000 | — | — |
| 2003-05-14 | $18.58 | $40.21 | 34,000 | — | — |
| 2003-05-13 | $18.58 | $40.23 | 20,000 | — | — |
| 2003-05-12 | $18.45 | $39.94 | 27,200 | — | — |
| 2003-05-09 | $18.21 | $39.42 | 48,200 | — | — |
| 2003-05-08 | $17.90 | $38.75 | 25,000 | — | — |
| 2003-05-07 | $18.10 | $39.18 | 19,800 | — | — |
| 2003-05-06 | $18.22 | $39.43 | 48,200 | — | — |
| 2003-05-05 | $17.95 | $38.84 | 61,200 | — | — |
| 2003-05-02 | $17.95 | $38.84 | 45,600 | — | — |
| 2003-05-01 | $17.42 | $37.70 | 34,200 | — | — |
| 2003-04-30 | $17.43 | $37.73 | 49,200 | — | — |
| 2003-04-29 | $17.17 | $37.17 | 24,400 | — | — |
| 2003-04-28 | $17.34 | $37.55 | 43,800 | — | — |
| 2003-04-25 | $16.98 | $36.75 | 14,200 | — | — |
| 2003-04-24 | $16.98 | $36.75 | 17,600 | — | — |
| 2003-04-23 | $16.94 | $36.67 | 26,200 | — | — |
| 2003-04-22 | $16.96 | $36.71 | 37,200 | — | — |
| 2003-04-21 | $16.80 | $36.37 | 64,800 | — | — |
| 2003-04-17 | $16.87 | $36.51 | 49,400 | — | — |
| 2003-04-16 | $16.90 | $36.58 | 38,000 | — | — |
| 2003-04-15 | $17.00 | $36.80 | 78,800 | — | — |
| 2003-04-14 | $17.03 | $36.85 | 36,800 | — | — |
| 2003-04-11 | $16.53 | $35.78 | 14,000 | — | — |
| 2003-04-10 | $16.95 | $36.69 | 26,600 | — | — |
| 2003-04-09 | $16.86 | $36.49 | 17,200 | — | — |
| 2003-04-08 | $17.00 | $36.80 | 20,600 | — | — |
| 2003-04-07 | $17.00 | $36.80 | 43,200 | — | — |
| 2003-04-04 | $16.99 | $36.77 | 61,400 | — | — |
| 2003-04-03 | $16.88 | $36.53 | 36,400 | — | — |
| 2003-04-02 | $17.02 | $36.84 | 133,200 | — | — |
| 2003-04-01 | $16.49 | $35.70 | 48,200 | — | — |
| 2003-03-31 | $15.85 | $34.30 | 38,400 | — | — |
| 2003-03-28 | $15.95 | $34.53 | 16,600 | — | — |
| 2003-03-27 | $16.15 | $34.96 | 17,000 | — | — |
| 2003-03-26 | $16.30 | $35.28 | 17,800 | — | — |
| 2003-03-25 | $16.35 | $35.39 | 97,800 | — | — |
| 2003-03-24 | $16.39 | $35.48 | 31,800 | — | — |
| 2003-03-21 | $16.85 | $36.47 | 40,800 | — | — |
| 2003-03-20 | $16.55 | $35.83 | 42,400 | — | — |
| 2003-03-19 | $16.49 | $35.70 | 41,400 | — | — |
| 2003-03-18 | $16.03 | $34.69 | 38,200 | — | — |
| 2003-03-17 | $16.00 | $34.63 | 31,600 | — | — |
| 2003-03-14 | $15.81 | $34.22 | 41,400 | — | — |
| 2003-03-13 | $16.00 | $34.65 | 48,800 | — | — |
| 2003-03-12 | $15.78 | $34.15 | 27,600 | — | — |
| 2003-03-11 | $16.05 | $34.74 | 20,600 | — | — |
| 2003-03-10 | $16.56 | $35.84 | 34,000 | — | — |
| 2003-03-07 | $16.55 | $35.81 | 19,000 | — | — |
| 2003-03-06 | $16.51 | $35.75 | 56,000 | — | — |
| 2003-03-05 | $16.53 | $35.77 | 44,000 | — | — |
| 2003-03-04 | $16.72 | $36.19 | 53,200 | — | — |
| 2003-03-03 | $17.35 | $37.56 | 84,400 | — | — |
| 2003-02-28 | $16.60 | $35.93 | 17,600 | — | — |
| 2003-02-27 | $16.68 | $36.11 | 50,600 | — | — |
| 2003-02-26 | $16.26 | $35.21 | 23,200 | — | — |
| 2003-02-25 | $16.23 | $35.12 | 32,200 | — | — |
| 2003-02-24 | $16.25 | $35.19 | 59,400 | — | — |
| 2003-02-21 | $16.70 | $36.15 | 21,400 | — | — |
| 2003-02-20 | $16.49 | $35.68 | 73,200 | — | — |
| 2003-02-19 | $16.51 | $35.74 | 27,800 | — | — |
| 2003-02-18 | $16.67 | $36.07 | 20,000 | — | — |
| 2003-02-14 | $16.64 | $36.01 | 45,000 | — | — |
| 2003-02-13 | $16.75 | $36.14 | 51,400 | — | — |
| 2003-02-12 | $16.73 | $36.07 | 43,800 | — | — |
| 2003-02-11 | $16.83 | $36.30 | 120,000 | — | — |
| 2003-02-10 | $16.89 | $36.42 | 18,000 | — | — |
| 2003-02-07 | $16.73 | $36.07 | 28,800 | — | — |
| 2003-02-06 | $16.73 | $36.09 | 22,600 | — | — |
| 2003-02-05 | $16.78 | $36.18 | 58,000 | — | — |
| 2003-02-04 | $16.83 | $36.29 | 103,200 | — | — |
| 2003-02-03 | $16.65 | $35.91 | 19,400 | — | — |
| 2003-01-31 | $16.70 | $36.02 | 16,600 | — | — |
| 2003-01-30 | $16.57 | $35.74 | 68,400 | — | — |
| 2003-01-29 | $16.94 | $36.54 | 25,000 | — | — |
| 2003-01-28 | $17.00 | $36.67 | 34,200 | — | — |
| 2003-01-27 | $17.08 | $36.83 | 34,800 | — | — |
| 2003-01-24 | $17.24 | $37.19 | 65,400 | — | — |
| 2003-01-23 | $17.73 | $38.23 | 33,000 | — | — |
| 2003-01-22 | $17.65 | $38.07 | 27,600 | — | — |
| 2003-01-21 | $17.67 | $38.12 | 33,400 | — | — |
| 2003-01-17 | $17.70 | $38.18 | 34,400 | — | — |
| 2003-01-16 | $17.96 | $38.74 | 33,400 | — | — |
| 2003-01-15 | $17.88 | $38.55 | 32,800 | — | — |
| 2003-01-14 | $17.97 | $38.75 | 43,600 | — | — |
| 2003-01-13 | $17.97 | $38.76 | 47,800 | — | — |
| 2003-01-10 | $17.95 | $38.72 | 42,400 | — | — |
| 2003-01-09 | $17.90 | $38.61 | 83,000 | — | — |
| 2003-01-08 | $17.98 | $38.77 | 80,400 | — | — |
| 2003-01-07 | $17.98 | $38.78 | 50,800 | — | — |
| 2003-01-06 | $18.25 | $39.37 | 52,200 | — | — |
| 2003-01-03 | $17.96 | $38.74 | 68,600 | — | — |
| 2003-01-02 | $17.96 | $38.74 | 63,000 | — | — |