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 | $18.06 | $31.53 | 3,370,200 | — | — |
| 2003-12-30 | $17.87 | $31.20 | 2,452,600 | — | — |
| 2003-12-29 | $17.73 | $30.95 | 3,052,000 | — | — |
| 2003-12-26 | $17.35 | $30.29 | 768,800 | — | — |
| 2003-12-24 | $17.34 | $30.28 | 1,234,800 | — | — |
| 2003-12-23 | $17.43 | $30.43 | 3,015,800 | — | — |
| 2003-12-22 | $17.10 | $29.86 | 2,735,800 | — | — |
| 2003-12-19 | $17.28 | $30.17 | 3,553,800 | — | — |
| 2003-12-18 | $17.14 | $29.93 | 3,552,400 | — | — |
| 2003-12-17 | $17.00 | $29.69 | 5,687,800 | — | — |
| 2003-12-16 | $16.72 | $29.18 | 3,265,400 | — | — |
| 2003-12-15 | $16.71 | $29.17 | 3,933,000 | — | — |
| 2003-12-12 | $17.13 | $29.91 | 3,442,200 | — | — |
| 2003-12-11 | $17.04 | $29.75 | 8,064,800 | — | — |
| 2003-12-10 | $16.67 | $29.10 | 8,351,200 | — | — |
| 2003-12-09 | $17.10 | $29.86 | 4,171,400 | — | — |
| 2003-12-08 | $17.48 | $30.52 | 3,499,200 | — | — |
| 2003-12-05 | $17.52 | $30.59 | 3,184,200 | — | — |
| 2003-12-04 | $17.52 | $30.59 | 6,125,800 | — | — |
| 2003-12-03 | $17.45 | $30.47 | 9,488,800 | — | — |
| 2003-12-02 | $17.99 | $31.41 | 6,245,200 | — | — |
| 2003-12-01 | $18.65 | $32.55 | 4,991,800 | — | — |
| 2003-11-28 | $18.73 | $32.70 | 1,024,600 | — | — |
| 2003-11-26 | $18.59 | $32.47 | 2,567,000 | — | — |
| 2003-11-25 | $18.58 | $32.44 | 4,528,400 | — | — |
| 2003-11-24 | $18.51 | $32.32 | 5,463,000 | — | — |
| 2003-11-21 | $17.93 | $31.31 | 3,514,600 | — | — |
| 2003-11-20 | $18.08 | $31.58 | 4,408,400 | — | — |
| 2003-11-19 | $17.90 | $31.25 | 2,764,800 | — | — |
| 2003-11-18 | $17.88 | $31.21 | 4,274,200 | — | — |
| 2003-11-17 | $17.80 | $31.07 | 3,102,000 | — | — |
| 2003-11-14 | $17.71 | $30.92 | 4,143,000 | — | — |
| 2003-11-13 | $18.00 | $31.43 | 3,564,800 | — | — |
| 2003-11-12 | $18.16 | $31.71 | 4,304,400 | — | — |
| 2003-11-11 | $18.21 | $31.78 | 2,986,000 | — | — |
| 2003-11-10 | $18.40 | $32.13 | 4,441,600 | — | — |
| 2003-11-07 | $18.12 | $31.63 | 2,742,800 | — | — |
| 2003-11-06 | $18.09 | $31.58 | 4,514,600 | — | — |
| 2003-11-05 | $17.64 | $30.80 | 4,308,800 | — | — |
| 2003-11-04 | $17.75 | $31.00 | 4,310,600 | — | — |
| 2003-11-03 | $17.69 | $30.89 | 3,460,600 | — | — |
| 2003-10-31 | $17.59 | $30.71 | 3,747,600 | — | — |
| 2003-10-30 | $17.64 | $30.79 | 5,086,000 | — | — |
| 2003-10-29 | $17.97 | $31.37 | 5,495,600 | — | — |
| 2003-10-28 | $17.92 | $31.28 | 5,822,200 | — | — |
| 2003-10-27 | $17.55 | $30.63 | 7,222,000 | — | — |
| 2003-10-24 | $16.84 | $29.41 | 3,573,200 | — | — |
| 2003-10-23 | $17.08 | $29.81 | 4,495,200 | — | — |
| 2003-10-22 | $16.83 | $29.39 | 3,468,400 | — | — |
| 2003-10-21 | $16.91 | $29.52 | 1,989,200 | — | — |
| 2003-10-20 | $16.98 | $29.64 | 3,825,600 | — | — |
| 2003-10-17 | $16.92 | $29.54 | 5,373,800 | — | — |
| 2003-10-16 | $17.19 | $29.96 | 3,885,000 | — | — |
| 2003-10-15 | $17.21 | $30.00 | 3,501,800 | — | — |
| 2003-10-14 | $17.33 | $30.21 | 3,756,200 | — | — |
| 2003-10-13 | $17.44 | $30.40 | 2,396,200 | — | — |
| 2003-10-10 | $17.20 | $29.97 | 2,867,400 | — | — |
| 2003-10-09 | $17.36 | $30.25 | 7,152,600 | — | — |
| 2003-10-08 | $17.15 | $29.89 | 7,130,600 | — | — |
| 2003-10-07 | $16.81 | $29.29 | 8,573,600 | — | — |
| 2003-10-06 | $16.07 | $28.00 | 2,335,400 | — | — |
| 2003-10-03 | $16.06 | $27.99 | 3,209,600 | — | — |
| 2003-10-02 | $16.06 | $27.99 | 3,364,200 | — | — |
| 2003-10-01 | $15.98 | $27.85 | 3,912,200 | — | — |
| 2003-09-30 | $15.53 | $27.07 | 4,365,000 | — | — |
| 2003-09-29 | $15.63 | $27.24 | 4,747,000 | — | — |
| 2003-09-26 | $15.59 | $27.17 | 4,226,200 | — | — |
| 2003-09-25 | $15.58 | $27.15 | 4,902,200 | — | — |
| 2003-09-24 | $15.46 | $26.94 | 4,134,200 | — | — |
| 2003-09-23 | $15.70 | $27.36 | 3,999,000 | — | — |
| 2003-09-22 | $15.31 | $26.69 | 2,846,000 | — | — |
| 2003-09-19 | $15.69 | $27.35 | 3,257,400 | — | — |
| 2003-09-18 | $15.59 | $27.17 | 3,191,600 | — | — |
| 2003-09-17 | $15.43 | $26.89 | 3,573,600 | — | — |
| 2003-09-16 | $15.25 | $26.58 | 4,203,800 | — | — |
| 2003-09-15 | $15.18 | $26.46 | 2,042,000 | — | — |
| 2003-09-12 | $15.10 | $26.32 | 2,506,600 | — | — |
| 2003-09-11 | $15.03 | $26.19 | 6,018,200 | — | — |
| 2003-09-10 | $14.93 | $26.02 | 5,052,400 | — | — |
| 2003-09-09 | $15.07 | $26.26 | 4,977,000 | — | — |
| 2003-09-08 | $15.35 | $26.75 | 5,105,200 | — | — |
| 2003-09-05 | $15.60 | $27.18 | 2,415,400 | — | — |
| 2003-09-04 | $15.75 | $27.45 | 4,021,000 | — | — |
| 2003-09-03 | $15.88 | $27.68 | 6,779,800 | — | — |
| 2003-09-02 | $16.25 | $28.33 | 3,853,600 | — | — |
| 2003-08-29 | $16.30 | $28.41 | 3,307,200 | — | — |
| 2003-08-28 | $16.19 | $28.22 | 5,347,400 | — | — |
| 2003-08-27 | $15.88 | $27.68 | 3,766,200 | — | — |
| 2003-08-26 | $15.57 | $27.13 | 3,072,200 | — | — |
| 2003-08-25 | $15.65 | $27.27 | 3,205,800 | — | — |
| 2003-08-22 | $15.61 | $27.20 | 3,251,000 | — | — |
| 2003-08-21 | $15.58 | $27.16 | 3,758,200 | — | — |
| 2003-08-20 | $15.33 | $26.71 | 2,465,600 | — | — |
| 2003-08-19 | $15.40 | $26.83 | 3,936,600 | — | — |
| 2003-08-18 | $15.40 | $26.84 | 3,180,600 | — | — |
| 2003-08-15 | $15.40 | $26.84 | 2,055,800 | — | — |
| 2003-08-14 | $15.54 | $27.08 | 3,037,400 | — | — |
| 2003-08-13 | $15.56 | $27.11 | 4,037,400 | — | — |
| 2003-08-12 | $15.32 | $26.70 | 2,086,800 | — | — |
| 2003-08-11 | $15.24 | $26.56 | 3,153,800 | — | — |
| 2003-08-08 | $15.03 | $26.19 | 3,161,800 | — | — |
| 2003-08-07 | $14.91 | $25.98 | 2,656,800 | — | — |
| 2003-08-06 | $14.67 | $25.56 | 2,776,400 | — | — |
| 2003-08-05 | $14.67 | $25.56 | 3,017,000 | — | — |
| 2003-08-04 | $15.07 | $26.27 | 3,798,200 | — | — |
| 2003-08-01 | $14.98 | $26.10 | 4,259,200 | — | — |
| 2003-07-31 | $15.00 | $26.14 | 10,982,600 | — | — |
| 2003-07-30 | $14.48 | $25.23 | 7,572,000 | — | — |
| 2003-07-29 | $13.88 | $24.18 | 4,014,000 | — | — |
| 2003-07-28 | $14.24 | $24.81 | 3,667,600 | — | — |
| 2003-07-25 | $13.99 | $24.38 | 1,631,000 | — | — |
| 2003-07-24 | $13.88 | $24.18 | 3,295,600 | — | — |
| 2003-07-23 | $13.83 | $24.11 | 2,048,600 | — | — |
| 2003-07-22 | $13.90 | $24.23 | 2,278,400 | — | — |
| 2003-07-21 | $13.90 | $24.23 | 3,582,400 | — | — |
| 2003-07-18 | $13.72 | $23.91 | 4,353,000 | — | — |
| 2003-07-17 | $13.78 | $24.02 | 5,767,600 | — | — |
| 2003-07-16 | $14.13 | $24.57 | 3,055,800 | — | — |
| 2003-07-15 | $14.26 | $24.80 | 5,682,200 | — | — |
| 2003-07-14 | $14.27 | $24.81 | 4,129,800 | — | — |
| 2003-07-11 | $14.30 | $24.87 | 2,854,800 | — | — |
| 2003-07-10 | $14.08 | $24.48 | 5,203,200 | — | — |
| 2003-07-09 | $14.25 | $24.78 | 4,715,000 | — | — |
| 2003-07-08 | $14.35 | $24.96 | 5,811,000 | — | — |
| 2003-07-07 | $14.22 | $24.73 | 3,841,800 | — | — |
| 2003-07-03 | $14.04 | $24.41 | 3,322,600 | — | — |
| 2003-07-02 | $14.08 | $24.48 | 4,614,600 | — | — |
| 2003-07-01 | $14.11 | $24.53 | 3,333,800 | — | — |
| 2003-06-30 | $14.02 | $24.38 | 3,655,600 | — | — |
| 2003-06-27 | $13.90 | $24.18 | 2,983,200 | — | — |
| 2003-06-26 | $14.14 | $24.60 | 4,512,800 | — | — |
| 2003-06-25 | $13.78 | $23.96 | 6,452,400 | — | — |
| 2003-06-24 | $13.97 | $24.29 | 7,266,000 | — | — |
| 2003-06-23 | $13.21 | $22.98 | 6,200,000 | — | — |
| 2003-06-20 | $13.76 | $23.93 | 6,010,000 | — | — |
| 2003-06-19 | $13.40 | $23.30 | 7,771,400 | — | — |
| 2003-06-18 | $14.10 | $24.52 | 3,657,800 | — | — |
| 2003-06-17 | $14.14 | $24.59 | 3,218,000 | — | — |
| 2003-06-16 | $14.14 | $24.60 | 2,189,800 | — | — |
| 2003-06-13 | $13.93 | $24.22 | 2,488,200 | — | — |
| 2003-06-12 | $14.03 | $24.40 | 3,084,400 | — | — |
| 2003-06-11 | $14.25 | $24.79 | 3,683,400 | — | — |
| 2003-06-10 | $13.88 | $24.14 | 3,231,800 | — | — |
| 2003-06-09 | $13.75 | $23.92 | 4,197,800 | — | — |
| 2003-06-06 | $13.59 | $23.63 | 3,444,800 | — | — |
| 2003-06-05 | $13.64 | $23.72 | 3,696,600 | — | — |
| 2003-06-04 | $13.77 | $23.95 | 4,606,000 | — | — |
| 2003-06-03 | $13.56 | $23.58 | 4,449,400 | — | — |
| 2003-06-02 | $13.27 | $23.08 | 5,580,200 | — | — |
| 2003-05-30 | $13.05 | $22.70 | 3,180,000 | — | — |
| 2003-05-29 | $12.93 | $22.49 | 5,810,200 | — | — |
| 2003-05-28 | $12.99 | $22.59 | 3,793,200 | — | — |
| 2003-05-27 | $12.99 | $22.59 | 6,176,000 | — | — |
| 2003-05-23 | $13.06 | $22.72 | 3,048,000 | — | — |
| 2003-05-22 | $13.15 | $22.87 | 6,109,400 | — | — |
| 2003-05-21 | $12.67 | $22.04 | 3,372,800 | — | — |
| 2003-05-20 | $12.52 | $21.77 | 3,602,600 | — | — |
| 2003-05-19 | $12.58 | $21.87 | 4,445,000 | — | — |
| 2003-05-16 | $13.06 | $22.71 | 4,009,600 | — | — |
| 2003-05-15 | $13.19 | $22.94 | 4,586,800 | — | — |
| 2003-05-14 | $13.32 | $23.16 | 4,559,600 | — | — |
| 2003-05-13 | $13.54 | $23.55 | 5,405,800 | — | — |
| 2003-05-12 | $13.47 | $23.43 | 5,936,200 | — | — |
| 2003-05-09 | $13.30 | $23.13 | 5,484,400 | — | — |
| 2003-05-08 | $13.26 | $23.06 | 4,982,800 | — | — |
| 2003-05-07 | $13.03 | $22.66 | 8,274,800 | — | — |
| 2003-05-06 | $13.17 | $22.90 | 12,652,600 | — | — |
| 2003-05-05 | $12.74 | $22.15 | 8,267,600 | — | — |
| 2003-05-02 | $12.65 | $21.99 | 6,523,800 | — | — |
| 2003-05-01 | $12.21 | $21.24 | 4,506,200 | — | — |
| 2003-04-30 | $12.11 | $21.06 | 8,092,000 | — | — |
| 2003-04-29 | $12.35 | $21.48 | 5,164,000 | — | — |
| 2003-04-28 | $12.08 | $21.01 | 4,024,000 | — | — |
| 2003-04-25 | $11.98 | $20.84 | 8,941,200 | — | — |
| 2003-04-24 | $11.72 | $20.39 | 5,210,600 | — | — |
| 2003-04-23 | $11.68 | $20.31 | 4,380,600 | — | — |
| 2003-04-22 | $11.75 | $20.44 | 3,165,000 | — | — |
| 2003-04-21 | $11.54 | $20.07 | 3,237,800 | — | — |
| 2003-04-17 | $11.60 | $20.17 | 8,543,200 | — | — |
| 2003-04-16 | $11.85 | $20.56 | 5,424,600 | — | — |
| 2003-04-15 | $12.14 | $21.06 | 4,907,600 | — | — |
| 2003-04-14 | $12.24 | $21.24 | 4,602,000 | — | — |
| 2003-04-11 | $11.85 | $20.55 | 3,944,600 | — | — |
| 2003-04-10 | $11.96 | $20.75 | 4,355,600 | — | — |
| 2003-04-09 | $11.96 | $20.74 | 3,560,600 | — | — |
| 2003-04-08 | $12.09 | $20.97 | 3,335,200 | — | — |
| 2003-04-07 | $12.10 | $21.00 | 3,449,000 | — | — |
| 2003-04-04 | $12.04 | $20.89 | 4,906,600 | — | — |
| 2003-04-03 | $11.99 | $20.80 | 8,887,800 | — | — |
| 2003-04-02 | $12.01 | $20.83 | 4,761,800 | — | — |
| 2003-04-01 | $11.78 | $20.44 | 6,300,200 | — | — |
| 2003-03-31 | $11.93 | $20.69 | 6,415,200 | — | — |
| 2003-03-28 | $12.45 | $21.60 | 2,389,200 | — | — |
| 2003-03-27 | $12.65 | $21.95 | 3,105,000 | — | — |
| 2003-03-26 | $12.70 | $22.04 | 2,867,600 | — | — |
| 2003-03-25 | $12.74 | $22.11 | 4,295,000 | — | — |
| 2003-03-24 | $12.70 | $22.03 | 3,225,600 | — | — |
| 2003-03-21 | $13.34 | $23.14 | 4,388,000 | — | — |
| 2003-03-20 | $13.01 | $22.57 | 3,888,600 | — | — |
| 2003-03-19 | $12.69 | $22.01 | 7,085,800 | — | — |
| 2003-03-18 | $13.06 | $22.65 | 4,668,000 | — | — |
| 2003-03-17 | $13.31 | $23.09 | 5,751,400 | — | — |
| 2003-03-14 | $12.72 | $22.06 | 3,556,600 | — | — |
| 2003-03-13 | $12.58 | $21.83 | 3,702,000 | — | — |
| 2003-03-12 | $12.24 | $21.24 | 3,552,400 | — | — |
| 2003-03-11 | $12.32 | $21.37 | 3,604,400 | — | — |
| 2003-03-10 | $12.28 | $21.30 | 2,478,200 | — | — |
| 2003-03-07 | $12.67 | $21.98 | 3,032,800 | — | — |
| 2003-03-06 | $12.70 | $22.04 | 4,382,800 | — | — |
| 2003-03-05 | $12.58 | $21.82 | 5,709,400 | — | — |
| 2003-03-04 | $12.52 | $21.72 | 10,246,000 | — | — |
| 2003-03-03 | $12.30 | $21.34 | 6,363,200 | — | — |
| 2003-02-28 | $12.45 | $21.60 | 4,133,200 | — | — |
| 2003-02-27 | $12.43 | $21.56 | 4,471,400 | — | — |
| 2003-02-26 | $12.37 | $21.46 | 3,230,800 | — | — |
| 2003-02-25 | $12.46 | $21.61 | 7,278,200 | — | — |
| 2003-02-24 | $12.57 | $21.80 | 4,848,000 | — | — |
| 2003-02-21 | $12.99 | $22.54 | 4,337,000 | — | — |
| 2003-02-20 | $12.73 | $22.08 | 3,217,800 | — | — |
| 2003-02-19 | $12.73 | $22.08 | 4,505,800 | — | — |
| 2003-02-18 | $12.75 | $22.11 | 4,800,000 | — | — |
| 2003-02-14 | $12.50 | $21.68 | 6,979,200 | — | — |
| 2003-02-13 | $12.36 | $21.44 | 8,274,200 | — | — |
| 2003-02-12 | $12.49 | $21.66 | 4,737,800 | — | — |
| 2003-02-11 | $12.61 | $21.87 | 4,999,000 | — | — |
| 2003-02-10 | $12.42 | $21.54 | 6,009,600 | — | — |
| 2003-02-07 | $12.45 | $21.60 | 4,857,000 | — | — |
| 2003-02-06 | $12.55 | $21.78 | 6,443,400 | — | — |
| 2003-02-05 | $12.50 | $21.69 | 8,660,600 | — | — |
| 2003-02-04 | $12.28 | $21.30 | 13,628,000 | — | — |
| 2003-02-03 | $11.67 | $20.25 | 8,738,200 | — | — |
| 2003-01-31 | $11.31 | $19.62 | 10,410,600 | — | — |
| 2003-01-30 | $11.00 | $19.08 | 7,577,800 | — | — |
| 2003-01-29 | $11.35 | $19.69 | 7,142,000 | — | — |
| 2003-01-28 | $11.78 | $20.43 | 5,106,000 | — | — |
| 2003-01-27 | $11.60 | $20.13 | 4,161,400 | — | — |
| 2003-01-24 | $11.90 | $20.65 | 3,581,200 | — | — |
| 2003-01-23 | $12.11 | $21.00 | 4,428,000 | — | — |
| 2003-01-22 | $12.26 | $21.26 | 3,677,000 | — | — |
| 2003-01-21 | $12.36 | $21.45 | 3,394,600 | — | — |
| 2003-01-17 | $12.68 | $21.95 | 2,746,600 | — | — |
| 2003-01-16 | $12.77 | $22.10 | 2,978,200 | — | — |
| 2003-01-15 | $12.56 | $21.73 | 1,866,200 | — | — |
| 2003-01-14 | $12.80 | $22.15 | 2,181,800 | — | — |
| 2003-01-13 | $12.71 | $21.99 | 3,583,000 | — | — |
| 2003-01-10 | $12.66 | $21.91 | 3,242,200 | — | — |
| 2003-01-09 | $12.72 | $22.01 | 4,640,200 | — | — |
| 2003-01-08 | $12.48 | $21.60 | 3,081,400 | — | — |
| 2003-01-07 | $12.49 | $21.61 | 6,928,400 | — | — |
| 2003-01-06 | $12.81 | $22.18 | 5,273,800 | — | — |
| 2003-01-03 | $12.95 | $22.41 | 4,623,600 | — | — |
| 2003-01-02 | $12.71 | $21.99 | 3,832,200 | — | — |