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 | $13.70 | $34.02 | 64,400 | — | — |
| 2003-12-30 | $13.99 | $34.74 | 31,400 | — | — |
| 2003-12-29 | $14.00 | $34.75 | 64,600 | — | — |
| 2003-12-26 | $13.78 | $34.22 | 20,600 | — | — |
| 2003-12-24 | $13.93 | $34.58 | 24,800 | — | — |
| 2003-12-23 | $13.98 | $34.70 | 87,000 | — | — |
| 2003-12-22 | $13.88 | $34.45 | 62,800 | — | — |
| 2003-12-19 | $13.75 | $34.14 | 42,800 | — | — |
| 2003-12-18 | $13.79 | $34.24 | 51,400 | — | — |
| 2003-12-17 | $13.45 | $33.40 | 41,200 | — | — |
| 2003-12-16 | $13.65 | $33.89 | 40,600 | — | — |
| 2003-12-15 | $13.41 | $33.28 | 77,200 | — | — |
| 2003-12-12 | $13.85 | $34.39 | 77,600 | — | — |
| 2003-12-11 | $13.89 | $34.48 | 79,800 | — | — |
| 2003-12-10 | $13.45 | $33.40 | 60,200 | — | — |
| 2003-12-09 | $13.51 | $33.53 | 146,400 | — | — |
| 2003-12-08 | $13.55 | $33.64 | 146,800 | — | — |
| 2003-12-05 | $13.28 | $32.97 | 69,000 | — | — |
| 2003-12-04 | $13.24 | $32.87 | 57,600 | — | — |
| 2003-12-03 | $13.15 | $32.65 | 117,600 | — | — |
| 2003-12-02 | $13.08 | $32.46 | 89,000 | — | — |
| 2003-12-01 | $13.09 | $32.49 | 76,800 | — | — |
| 2003-11-28 | $13.08 | $32.48 | 22,200 | — | — |
| 2003-11-26 | $12.98 | $32.22 | 73,800 | — | — |
| 2003-11-25 | $12.85 | $31.91 | 78,600 | — | — |
| 2003-11-24 | $12.91 | $32.06 | 121,800 | — | — |
| 2003-11-21 | $12.93 | $32.09 | 53,800 | — | — |
| 2003-11-20 | $12.79 | $31.74 | 62,000 | — | — |
| 2003-11-19 | $12.82 | $31.82 | 91,800 | — | — |
| 2003-11-18 | $12.82 | $31.83 | 88,000 | — | — |
| 2003-11-17 | $12.91 | $32.04 | 152,800 | — | — |
| 2003-11-14 | $13.10 | $32.53 | 76,600 | — | — |
| 2003-11-13 | $13.33 | $33.09 | 75,000 | — | — |
| 2003-11-12 | $13.38 | $33.21 | 67,600 | — | — |
| 2003-11-11 | $13.33 | $33.10 | 50,600 | — | — |
| 2003-11-10 | $13.28 | $32.96 | 77,600 | — | — |
| 2003-11-07 | $13.55 | $33.64 | 54,400 | — | — |
| 2003-11-06 | $13.50 | $33.52 | 59,800 | — | — |
| 2003-11-05 | $13.57 | $33.68 | 43,800 | — | — |
| 2003-11-04 | $13.60 | $33.77 | 64,200 | — | — |
| 2003-11-03 | $13.65 | $33.89 | 81,400 | — | — |
| 2003-10-31 | $13.68 | $33.95 | 87,200 | — | — |
| 2003-10-30 | $13.63 | $33.83 | 81,200 | — | — |
| 2003-10-29 | $13.51 | $33.54 | 738,800 | — | — |
| 2003-10-28 | $13.40 | $32.92 | 118,600 | — | — |
| 2003-10-27 | $13.10 | $32.19 | 74,600 | — | — |
| 2003-10-24 | $13.08 | $32.14 | 50,400 | — | — |
| 2003-10-23 | $13.09 | $32.15 | 61,000 | — | — |
| 2003-10-22 | $12.88 | $31.63 | 72,600 | — | — |
| 2003-10-21 | $13.29 | $32.64 | 67,000 | — | — |
| 2003-10-20 | $13.53 | $33.24 | 43,000 | — | — |
| 2003-10-17 | $13.46 | $33.06 | 41,600 | — | — |
| 2003-10-16 | $13.58 | $33.35 | 39,200 | — | — |
| 2003-10-15 | $13.68 | $33.60 | 29,800 | — | — |
| 2003-10-14 | $13.70 | $33.66 | 52,600 | — | — |
| 2003-10-13 | $13.80 | $33.91 | 83,600 | — | — |
| 2003-10-10 | $13.48 | $33.11 | 37,000 | — | — |
| 2003-10-09 | $13.46 | $33.07 | 130,600 | — | — |
| 2003-10-08 | $13.95 | $34.28 | 123,400 | — | — |
| 2003-10-07 | $13.88 | $34.09 | 122,800 | — | — |
| 2003-10-06 | $13.57 | $33.33 | 93,800 | — | — |
| 2003-10-03 | $13.45 | $33.05 | 106,400 | — | — |
| 2003-10-02 | $13.18 | $32.37 | 50,000 | — | — |
| 2003-10-01 | $13.21 | $32.45 | 89,000 | — | — |
| 2003-09-30 | $12.91 | $31.71 | 69,000 | — | — |
| 2003-09-29 | $12.98 | $31.88 | 78,400 | — | — |
| 2003-09-26 | $12.78 | $31.39 | 39,800 | — | — |
| 2003-09-25 | $12.84 | $31.55 | 61,400 | — | — |
| 2003-09-24 | $13.08 | $32.13 | 55,000 | — | — |
| 2003-09-23 | $13.13 | $32.25 | 57,000 | — | — |
| 2003-09-22 | $13.10 | $32.17 | 88,000 | — | — |
| 2003-09-19 | $13.16 | $32.32 | 60,600 | — | — |
| 2003-09-18 | $13.08 | $32.13 | 47,800 | — | — |
| 2003-09-17 | $13.02 | $31.98 | 43,200 | — | — |
| 2003-09-16 | $13.10 | $32.19 | 58,200 | — | — |
| 2003-09-15 | $12.90 | $31.68 | 53,600 | — | — |
| 2003-09-12 | $13.00 | $31.94 | 41,200 | — | — |
| 2003-09-11 | $13.09 | $32.16 | 36,800 | — | — |
| 2003-09-10 | $12.90 | $31.70 | 109,200 | — | — |
| 2003-09-09 | $13.12 | $32.24 | 67,600 | — | — |
| 2003-09-08 | $12.98 | $31.88 | 51,800 | — | — |
| 2003-09-05 | $12.99 | $31.90 | 41,400 | — | — |
| 2003-09-04 | $13.03 | $32.02 | 107,200 | — | — |
| 2003-09-03 | $13.12 | $32.24 | 67,200 | — | — |
| 2003-09-02 | $12.83 | $31.51 | 100,400 | — | — |
| 2003-08-29 | $12.60 | $30.96 | 119,400 | — | — |
| 2003-08-28 | $12.98 | $31.89 | 77,800 | — | — |
| 2003-08-27 | $12.99 | $31.90 | 54,000 | — | — |
| 2003-08-26 | $12.87 | $31.61 | 97,400 | — | — |
| 2003-08-25 | $12.80 | $31.45 | 59,200 | — | — |
| 2003-08-22 | $12.88 | $31.65 | 86,000 | — | — |
| 2003-08-21 | $13.15 | $32.30 | 35,800 | — | — |
| 2003-08-20 | $13.16 | $32.32 | 51,200 | — | — |
| 2003-08-19 | $13.05 | $32.06 | 81,400 | — | — |
| 2003-08-18 | $13.11 | $32.21 | 77,800 | — | — |
| 2003-08-15 | $13.10 | $32.19 | 49,600 | — | — |
| 2003-08-14 | $13.00 | $31.94 | 52,800 | — | — |
| 2003-08-13 | $13.04 | $32.03 | 40,200 | — | — |
| 2003-08-12 | $13.00 | $31.94 | 53,800 | — | — |
| 2003-08-11 | $12.90 | $31.68 | 51,400 | — | — |
| 2003-08-08 | $12.90 | $31.70 | 63,600 | — | — |
| 2003-08-07 | $13.01 | $31.97 | 91,600 | — | — |
| 2003-08-06 | $13.06 | $32.08 | 217,800 | — | — |
| 2003-08-05 | $13.08 | $32.13 | 591,400 | — | — |
| 2003-08-04 | $13.13 | $32.25 | 122,400 | — | — |
| 2003-08-01 | $13.89 | $34.12 | 64,600 | — | — |
| 2003-07-31 | $13.99 | $34.36 | 42,400 | — | — |
| 2003-07-30 | $14.30 | $35.14 | 52,200 | — | — |
| 2003-07-29 | $14.49 | $35.26 | 29,200 | — | — |
| 2003-07-28 | $14.47 | $35.21 | 40,200 | — | — |
| 2003-07-25 | $14.38 | $34.98 | 70,800 | — | — |
| 2003-07-24 | $14.64 | $35.62 | 62,600 | — | — |
| 2003-07-23 | $14.94 | $36.35 | 28,800 | — | — |
| 2003-07-22 | $14.85 | $36.13 | 24,000 | — | — |
| 2003-07-21 | $14.81 | $36.04 | 62,400 | — | — |
| 2003-07-18 | $14.86 | $36.16 | 35,600 | — | — |
| 2003-07-17 | $14.80 | $36.01 | 46,400 | — | — |
| 2003-07-16 | $14.83 | $36.09 | 85,400 | — | — |
| 2003-07-15 | $14.92 | $36.29 | 85,200 | — | — |
| 2003-07-14 | $14.93 | $36.33 | 75,000 | — | — |
| 2003-07-11 | $14.53 | $35.34 | 46,400 | — | — |
| 2003-07-10 | $14.29 | $34.76 | 41,800 | — | — |
| 2003-07-09 | $14.37 | $34.95 | 77,400 | — | — |
| 2003-07-08 | $14.65 | $35.65 | 55,200 | — | — |
| 2003-07-07 | $14.85 | $36.13 | 47,600 | — | — |
| 2003-07-03 | $14.59 | $35.50 | 32,800 | — | — |
| 2003-07-02 | $14.44 | $35.14 | 96,000 | — | — |
| 2003-07-01 | $13.88 | $33.77 | 59,400 | — | — |
| 2003-06-30 | $14.06 | $34.21 | 80,600 | — | — |
| 2003-06-27 | $14.51 | $35.31 | 44,000 | — | — |
| 2003-06-26 | $14.62 | $35.56 | 36,000 | — | — |
| 2003-06-25 | $14.55 | $35.40 | 61,600 | — | — |
| 2003-06-24 | $14.10 | $34.31 | 148,000 | — | — |
| 2003-06-23 | $14.00 | $34.07 | 163,000 | — | — |
| 2003-06-20 | $14.80 | $36.01 | 112,000 | — | — |
| 2003-06-19 | $15.38 | $37.41 | 50,400 | — | — |
| 2003-06-18 | $15.49 | $37.68 | 46,600 | — | — |
| 2003-06-17 | $15.38 | $37.41 | 37,000 | — | — |
| 2003-06-16 | $15.36 | $37.38 | 62,400 | — | — |
| 2003-06-13 | $15.20 | $36.99 | 43,000 | — | — |
| 2003-06-12 | $15.25 | $37.10 | 64,000 | — | — |
| 2003-06-11 | $15.16 | $36.88 | 84,600 | — | — |
| 2003-06-10 | $15.29 | $37.19 | 111,400 | — | — |
| 2003-06-09 | $14.53 | $35.34 | 44,800 | — | — |
| 2003-06-06 | $14.44 | $35.14 | 67,400 | — | — |
| 2003-06-05 | $14.66 | $35.67 | 42,800 | — | — |
| 2003-06-04 | $14.59 | $35.50 | 33,200 | — | — |
| 2003-06-03 | $14.47 | $35.21 | 47,800 | — | — |
| 2003-06-02 | $14.25 | $34.67 | 47,400 | — | — |
| 2003-05-30 | $14.10 | $34.31 | 68,600 | — | — |
| 2003-05-29 | $14.30 | $34.78 | 61,600 | — | — |
| 2003-05-28 | $14.20 | $34.55 | 34,200 | — | — |
| 2003-05-27 | $14.30 | $34.80 | 61,200 | — | — |
| 2003-05-23 | $13.99 | $34.04 | 40,200 | — | — |
| 2003-05-22 | $13.96 | $33.96 | 34,600 | — | — |
| 2003-05-21 | $13.90 | $33.82 | 31,200 | — | — |
| 2003-05-20 | $13.85 | $33.70 | 29,200 | — | — |
| 2003-05-19 | $13.76 | $33.47 | 48,600 | — | — |
| 2003-05-16 | $13.88 | $33.76 | 46,600 | — | — |
| 2003-05-15 | $13.65 | $33.21 | 32,600 | — | — |
| 2003-05-14 | $13.51 | $32.86 | 34,800 | — | — |
| 2003-05-13 | $13.50 | $32.85 | 31,000 | — | — |
| 2003-05-12 | $13.33 | $32.42 | 43,400 | — | — |
| 2003-05-09 | $13.17 | $32.03 | 40,600 | — | — |
| 2003-05-08 | $13.17 | $32.03 | 18,200 | — | — |
| 2003-05-07 | $13.20 | $32.12 | 46,600 | — | — |
| 2003-05-06 | $13.45 | $32.73 | 30,400 | — | — |
| 2003-05-05 | $13.38 | $32.55 | 29,800 | — | — |
| 2003-05-02 | $13.59 | $33.06 | 40,000 | — | — |
| 2003-05-01 | $13.65 | $33.21 | 20,800 | — | — |
| 2003-04-30 | $13.68 | $33.28 | 35,000 | — | — |
| 2003-04-29 | $13.63 | $32.81 | 36,200 | — | — |
| 2003-04-28 | $13.71 | $33.02 | 28,000 | — | — |
| 2003-04-25 | $13.54 | $32.61 | 21,600 | — | — |
| 2003-04-24 | $13.45 | $32.39 | 59,600 | — | — |
| 2003-04-23 | $13.63 | $32.81 | 34,800 | — | — |
| 2003-04-22 | $13.68 | $32.93 | 43,000 | — | — |
| 2003-04-21 | $13.35 | $32.15 | 39,600 | — | — |
| 2003-04-17 | $13.24 | $31.89 | 39,800 | — | — |
| 2003-04-16 | $13.15 | $31.66 | 27,400 | — | — |
| 2003-04-15 | $13.14 | $31.63 | 52,600 | — | — |
| 2003-04-14 | $13.11 | $31.56 | 22,200 | — | — |
| 2003-04-11 | $13.09 | $31.52 | 23,800 | — | — |
| 2003-04-10 | $13.20 | $31.79 | 26,600 | — | — |
| 2003-04-09 | $13.15 | $31.67 | 45,000 | — | — |
| 2003-04-08 | $13.10 | $31.55 | 58,000 | — | — |
| 2003-04-07 | $12.95 | $31.19 | 34,400 | — | — |
| 2003-04-04 | $12.94 | $31.16 | 26,800 | — | — |
| 2003-04-03 | $12.83 | $30.90 | 34,400 | — | — |
| 2003-04-02 | $13.03 | $31.38 | 27,200 | — | — |
| 2003-04-01 | $12.90 | $31.05 | 68,000 | — | — |
| 2003-03-31 | $12.88 | $31.01 | 27,400 | — | — |
| 2003-03-28 | $12.90 | $31.07 | 27,400 | — | — |
| 2003-03-27 | $13.05 | $31.43 | 27,000 | — | — |
| 2003-03-26 | $12.75 | $30.71 | 27,200 | — | — |
| 2003-03-25 | $13.05 | $31.43 | 54,400 | — | — |
| 2003-03-24 | $12.83 | $30.89 | 32,600 | — | — |
| 2003-03-21 | $13.14 | $31.63 | 44,400 | — | — |
| 2003-03-20 | $13.00 | $31.31 | 32,800 | — | — |
| 2003-03-19 | $12.84 | $30.92 | 34,400 | — | — |
| 2003-03-18 | $12.81 | $30.84 | 33,400 | — | — |
| 2003-03-17 | $12.81 | $30.84 | 40,600 | — | — |
| 2003-03-14 | $12.58 | $30.28 | 23,800 | — | — |
| 2003-03-13 | $12.54 | $30.19 | 25,800 | — | — |
| 2003-03-12 | $12.45 | $29.97 | 13,400 | — | — |
| 2003-03-11 | $12.54 | $30.20 | 28,800 | — | — |
| 2003-03-10 | $12.40 | $29.86 | 30,600 | — | — |
| 2003-03-07 | $12.50 | $30.10 | 20,000 | — | — |
| 2003-03-06 | $12.45 | $29.98 | 35,000 | — | — |
| 2003-03-05 | $12.55 | $30.22 | 35,400 | — | — |
| 2003-03-04 | $12.38 | $29.80 | 38,600 | — | — |
| 2003-03-03 | $12.53 | $30.16 | 45,600 | — | — |
| 2003-02-28 | $12.71 | $30.60 | 41,600 | — | — |
| 2003-02-27 | $12.74 | $30.67 | 32,600 | — | — |
| 2003-02-26 | $12.55 | $30.22 | 31,400 | — | — |
| 2003-02-25 | $12.68 | $30.54 | 40,200 | — | — |
| 2003-02-24 | $12.11 | $29.15 | 34,800 | — | — |
| 2003-02-21 | $12.25 | $29.49 | 41,000 | — | — |
| 2003-02-20 | $12.11 | $29.15 | 23,000 | — | — |
| 2003-02-19 | $12.06 | $29.03 | 37,000 | — | — |
| 2003-02-18 | $12.25 | $29.50 | 50,400 | — | — |
| 2003-02-14 | $12.21 | $29.39 | 32,800 | — | — |
| 2003-02-13 | $12.19 | $29.36 | 30,000 | — | — |
| 2003-02-12 | $12.11 | $29.16 | 57,400 | — | — |
| 2003-02-11 | $12.15 | $29.26 | 44,200 | — | — |
| 2003-02-10 | $12.16 | $29.27 | 26,200 | — | — |
| 2003-02-07 | $12.09 | $29.10 | 40,200 | — | — |
| 2003-02-06 | $12.15 | $29.26 | 27,000 | — | — |
| 2003-02-05 | $12.21 | $29.39 | 29,800 | — | — |
| 2003-02-04 | $12.30 | $29.28 | 34,800 | — | — |
| 2003-02-03 | $12.27 | $29.21 | 24,200 | — | — |
| 2003-01-31 | $12.18 | $28.99 | 52,600 | — | — |
| 2003-01-30 | $12.07 | $28.72 | 57,800 | — | — |
| 2003-01-29 | $12.31 | $29.31 | 39,000 | — | — |
| 2003-01-28 | $12.33 | $29.34 | 47,800 | — | — |
| 2003-01-27 | $12.10 | $28.81 | 29,000 | — | — |
| 2003-01-24 | $12.33 | $29.34 | 40,400 | — | — |
| 2003-01-23 | $12.72 | $30.28 | 33,000 | — | — |
| 2003-01-22 | $12.80 | $30.47 | 53,800 | — | — |
| 2003-01-21 | $12.76 | $30.37 | 55,800 | — | — |
| 2003-01-17 | $12.70 | $30.24 | 95,600 | — | — |
| 2003-01-16 | $12.72 | $30.27 | 46,000 | — | — |
| 2003-01-15 | $12.68 | $30.18 | 71,600 | — | — |
| 2003-01-14 | $12.79 | $30.45 | 41,000 | — | — |
| 2003-01-13 | $12.60 | $30.00 | 60,000 | — | — |
| 2003-01-10 | $12.43 | $29.58 | 33,000 | — | — |
| 2003-01-09 | $12.52 | $29.81 | 31,800 | — | — |
| 2003-01-08 | $12.41 | $29.55 | 49,800 | — | — |
| 2003-01-07 | $12.41 | $29.53 | 42,400 | — | — |
| 2003-01-06 | $12.39 | $29.49 | 40,200 | — | — |
| 2003-01-03 | $11.96 | $28.47 | 26,400 | — | — |
| 2003-01-02 | $12.05 | $28.69 | 47,600 | — | — |