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 | $22.35 | $22.35 | 22,600 | — | — |
| 2003-12-30 | $22.40 | $22.40 | 15,800 | — | — |
| 2003-12-29 | $21.15 | $21.15 | 9,500 | — | — |
| 2003-12-26 | $20.88 | $20.88 | 2,300 | — | — |
| 2003-12-24 | $20.81 | $20.81 | 800 | — | — |
| 2003-12-23 | $20.98 | $20.98 | 28,200 | — | — |
| 2003-12-22 | $20.60 | $20.60 | 5,400 | — | — |
| 2003-12-19 | $20.63 | $20.63 | 15,600 | — | — |
| 2003-12-18 | $20.49 | $20.49 | 24,000 | — | — |
| 2003-12-17 | $20.66 | $20.66 | 31,000 | — | — |
| 2003-12-16 | $20.55 | $20.55 | 16,900 | — | — |
| 2003-12-15 | $20.00 | $20.00 | 47,500 | — | — |
| 2003-12-12 | $20.80 | $20.80 | 15,600 | — | — |
| 2003-12-11 | $20.89 | $20.89 | 18,000 | — | — |
| 2003-12-10 | $20.89 | $20.89 | 10,300 | — | — |
| 2003-12-09 | $20.56 | $20.56 | 10,300 | — | — |
| 2003-12-08 | $20.62 | $20.62 | 23,200 | — | — |
| 2003-12-05 | $20.40 | $20.40 | 10,300 | — | — |
| 2003-12-04 | $20.38 | $20.38 | 31,300 | — | — |
| 2003-12-03 | $20.89 | $20.89 | 34,000 | — | — |
| 2003-12-02 | $21.71 | $21.71 | 50,700 | — | — |
| 2003-12-01 | $22.50 | $22.50 | 13,100 | — | — |
| 2003-11-28 | $22.27 | $22.27 | 4,400 | — | — |
| 2003-11-26 | $22.35 | $22.35 | 14,200 | — | — |
| 2003-11-25 | $22.44 | $22.44 | 17,900 | — | — |
| 2003-11-24 | $22.45 | $22.45 | 15,300 | — | — |
| 2003-11-21 | $21.66 | $21.66 | 4,700 | — | — |
| 2003-11-20 | $21.66 | $21.66 | 19,000 | — | — |
| 2003-11-19 | $21.67 | $21.67 | 15,200 | — | — |
| 2003-11-18 | $21.57 | $21.57 | 23,700 | — | — |
| 2003-11-17 | $21.59 | $21.59 | 17,200 | — | — |
| 2003-11-14 | $21.20 | $21.20 | 29,800 | — | — |
| 2003-11-13 | $21.05 | $21.05 | 12,700 | — | — |
| 2003-11-12 | $21.10 | $21.10 | 24,400 | — | — |
| 2003-11-11 | $21.20 | $21.20 | 25,600 | — | — |
| 2003-11-10 | $20.41 | $20.41 | 11,800 | — | — |
| 2003-11-07 | $20.40 | $20.40 | 46,800 | — | — |
| 2003-11-06 | $20.26 | $20.26 | 24,800 | — | — |
| 2003-11-05 | $19.55 | $19.55 | 10,900 | — | — |
| 2003-11-04 | $19.25 | $19.25 | 5,000 | — | — |
| 2003-11-03 | $19.13 | $19.13 | 17,500 | — | — |
| 2003-10-31 | $18.70 | $18.70 | 9,400 | — | — |
| 2003-10-30 | $18.90 | $18.90 | 7,000 | — | — |
| 2003-10-29 | $18.90 | $18.90 | 16,700 | — | — |
| 2003-10-28 | $18.95 | $18.95 | 15,300 | — | — |
| 2003-10-27 | $18.60 | $18.60 | 6,300 | — | — |
| 2003-10-24 | $18.44 | $18.44 | 11,000 | — | — |
| 2003-10-23 | $18.56 | $18.56 | 8,100 | — | — |
| 2003-10-22 | $18.66 | $18.66 | 12,000 | — | — |
| 2003-10-21 | $18.68 | $18.68 | 8,800 | — | — |
| 2003-10-20 | $18.63 | $18.63 | 18,600 | — | — |
| 2003-10-17 | $18.27 | $18.27 | 24,200 | — | — |
| 2003-10-16 | $17.86 | $17.86 | 18,800 | — | — |
| 2003-10-15 | $17.85 | $17.85 | 13,000 | — | — |
| 2003-10-14 | $18.00 | $18.00 | 9,300 | — | — |
| 2003-10-13 | $18.10 | $18.10 | 6,800 | — | — |
| 2003-10-10 | $18.10 | $18.10 | 1,400 | — | — |
| 2003-10-09 | $18.26 | $18.26 | 20,000 | — | — |
| 2003-10-08 | $18.18 | $18.18 | 12,600 | — | — |
| 2003-10-07 | $18.22 | $18.22 | 21,000 | — | — |
| 2003-10-06 | $18.14 | $18.14 | 16,300 | — | — |
| 2003-10-03 | $17.50 | $17.50 | 12,700 | — | — |
| 2003-10-02 | $17.00 | $17.00 | 10,900 | — | — |
| 2003-10-01 | $16.75 | $16.75 | 11,500 | — | — |
| 2003-09-30 | $16.30 | $16.30 | 25,400 | — | — |
| 2003-09-29 | $16.31 | $16.31 | 7,700 | — | — |
| 2003-09-26 | $16.30 | $16.30 | 10,600 | — | — |
| 2003-09-25 | $16.37 | $16.37 | 9,200 | — | — |
| 2003-09-24 | $16.69 | $16.69 | 10,600 | — | — |
| 2003-09-23 | $16.75 | $16.75 | 28,100 | — | — |
| 2003-09-22 | $16.85 | $16.85 | 67,100 | — | — |
| 2003-09-19 | $16.85 | $16.85 | 29,900 | — | — |
| 2003-09-18 | $17.17 | $17.17 | 5,900 | — | — |
| 2003-09-17 | $17.05 | $17.05 | 4,700 | — | — |
| 2003-09-16 | $17.18 | $17.18 | 10,500 | — | — |
| 2003-09-15 | $16.90 | $16.90 | 5,600 | — | — |
| 2003-09-12 | $16.85 | $16.85 | 5,100 | — | — |
| 2003-09-11 | $16.80 | $16.80 | 14,000 | — | — |
| 2003-09-10 | $16.56 | $16.56 | 13,400 | — | — |
| 2003-09-09 | $17.49 | $17.49 | 11,400 | — | — |
| 2003-09-08 | $17.28 | $17.28 | 6,100 | — | — |
| 2003-09-05 | $17.15 | $17.15 | 4,300 | — | — |
| 2003-09-04 | $17.10 | $17.10 | 5,400 | — | — |
| 2003-09-03 | $17.10 | $17.10 | 8,200 | — | — |
| 2003-09-02 | $17.21 | $17.21 | 6,100 | — | — |
| 2003-08-29 | $16.99 | $16.99 | 7,000 | — | — |
| 2003-08-28 | $16.86 | $16.86 | 29,700 | — | — |
| 2003-08-27 | $16.90 | $16.90 | 36,700 | — | — |
| 2003-08-26 | $16.95 | $16.95 | 10,100 | — | — |
| 2003-08-25 | $16.88 | $16.88 | 24,400 | — | — |
| 2003-08-22 | $16.92 | $16.92 | 14,200 | — | — |
| 2003-08-21 | $16.86 | $16.86 | 11,900 | — | — |
| 2003-08-20 | $16.56 | $16.56 | 5,200 | — | — |
| 2003-08-19 | $16.15 | $16.15 | 17,800 | — | — |
| 2003-08-18 | $15.80 | $15.80 | 11,400 | — | — |
| 2003-08-15 | $15.28 | $15.28 | 3,300 | — | — |
| 2003-08-14 | $15.20 | $15.20 | 2,900 | — | — |
| 2003-08-13 | $15.18 | $15.18 | 5,200 | — | — |
| 2003-08-12 | $15.25 | $15.25 | 45,500 | — | — |
| 2003-08-11 | $15.10 | $15.10 | 14,800 | — | — |
| 2003-08-08 | $14.79 | $14.79 | 18,300 | — | — |
| 2003-08-07 | $14.70 | $14.70 | 13,200 | — | — |
| 2003-08-06 | $14.57 | $14.57 | 17,700 | — | — |
| 2003-08-05 | $15.05 | $15.05 | 9,400 | — | — |
| 2003-08-04 | $15.57 | $15.57 | 6,300 | — | — |
| 2003-08-01 | $15.79 | $15.79 | 11,500 | — | — |
| 2003-07-31 | $15.95 | $15.95 | 6,800 | — | — |
| 2003-07-30 | $15.85 | $15.85 | 5,100 | — | — |
| 2003-07-29 | $15.79 | $15.79 | 14,300 | — | — |
| 2003-07-28 | $15.24 | $15.24 | 7,600 | — | — |
| 2003-07-25 | $15.20 | $15.20 | 10,800 | — | — |
| 2003-07-24 | $15.40 | $15.40 | 8,500 | — | — |
| 2003-07-23 | $15.46 | $15.46 | 6,000 | — | — |
| 2003-07-22 | $15.55 | $15.55 | 6,300 | — | — |
| 2003-07-21 | $15.28 | $15.28 | 22,700 | — | — |
| 2003-07-18 | $15.59 | $15.59 | 3,400 | — | — |
| 2003-07-17 | $15.80 | $15.80 | 17,800 | — | — |
| 2003-07-16 | $16.30 | $16.30 | 27,500 | — | — |
| 2003-07-15 | $16.30 | $16.30 | 40,300 | — | — |
| 2003-07-14 | $15.93 | $15.93 | 30,700 | — | — |
| 2003-07-11 | $14.87 | $14.87 | 13,600 | — | — |
| 2003-07-10 | $14.00 | $14.00 | 13,000 | — | — |
| 2003-07-09 | $13.90 | $13.90 | 24,200 | — | — |
| 2003-07-08 | $13.80 | $13.80 | 44,300 | — | — |
| 2003-07-07 | $13.90 | $13.90 | 20,000 | — | — |
| 2003-07-03 | $13.91 | $13.91 | 3,700 | — | — |
| 2003-07-02 | $14.00 | $14.00 | 13,100 | — | — |
| 2003-07-01 | $14.00 | $14.00 | 32,300 | — | — |
| 2003-06-30 | $14.10 | $14.10 | 31,100 | — | — |
| 2003-06-27 | $14.00 | $14.00 | 4,400 | — | — |
| 2003-06-26 | $13.80 | $13.80 | 5,000 | — | — |
| 2003-06-25 | $13.60 | $13.60 | 7,300 | — | — |
| 2003-06-24 | $13.80 | $13.80 | 9,100 | — | — |
| 2003-06-23 | $14.00 | $14.00 | 7,500 | — | — |
| 2003-06-20 | $14.05 | $14.05 | 2,700 | — | — |
| 2003-06-19 | $14.15 | $14.15 | 4,000 | — | — |
| 2003-06-18 | $14.03 | $14.03 | 3,600 | — | — |
| 2003-06-17 | $14.17 | $14.17 | 4,300 | — | — |
| 2003-06-16 | $14.18 | $14.18 | 17,200 | — | — |
| 2003-06-13 | $14.15 | $14.15 | 5,600 | — | — |
| 2003-06-12 | $14.20 | $14.20 | 4,400 | — | — |
| 2003-06-11 | $14.20 | $14.20 | 6,600 | — | — |
| 2003-06-10 | $14.17 | $14.17 | 11,900 | — | — |
| 2003-06-09 | $13.89 | $13.89 | 18,500 | — | — |
| 2003-06-06 | $13.90 | $13.90 | 10,600 | — | — |
| 2003-06-05 | $13.93 | $13.93 | 8,600 | — | — |
| 2003-06-04 | $13.69 | $13.69 | 6,700 | — | — |
| 2003-06-03 | $13.57 | $13.57 | 7,200 | — | — |
| 2003-06-02 | $13.60 | $13.60 | 10,500 | — | — |
| 2003-05-30 | $13.88 | $13.88 | 15,800 | — | — |
| 2003-05-29 | $13.70 | $13.70 | 9,500 | — | — |
| 2003-05-28 | $13.55 | $13.55 | 8,300 | — | — |
| 2003-05-27 | $13.30 | $13.30 | 18,900 | — | — |
| 2003-05-23 | $12.80 | $12.80 | 12,700 | — | — |
| 2003-05-22 | $12.70 | $12.70 | 5,300 | — | — |
| 2003-05-21 | $12.73 | $12.73 | 11,500 | — | — |
| 2003-05-20 | $12.61 | $12.61 | 13,200 | — | — |
| 2003-05-19 | $13.15 | $13.15 | 6,700 | — | — |
| 2003-05-16 | $13.30 | $13.30 | 14,700 | — | — |
| 2003-05-15 | $13.17 | $13.17 | 24,200 | — | — |
| 2003-05-14 | $12.80 | $12.80 | 7,800 | — | — |
| 2003-05-13 | $12.44 | $12.44 | 15,000 | — | — |
| 2003-05-12 | $12.20 | $12.20 | 20,700 | — | — |
| 2003-05-09 | $12.40 | $12.40 | 5,000 | — | — |
| 2003-05-08 | $12.30 | $12.30 | 1,800 | — | — |
| 2003-05-07 | $12.43 | $12.43 | 12,000 | — | — |
| 2003-05-06 | $12.05 | $12.05 | 10,600 | — | — |
| 2003-05-05 | $12.36 | $12.36 | 3,800 | — | — |
| 2003-05-02 | $12.50 | $12.50 | 16,600 | — | — |
| 2003-05-01 | $12.30 | $12.30 | 4,300 | — | — |
| 2003-04-30 | $12.15 | $12.15 | 15,500 | — | — |
| 2003-04-29 | $11.76 | $11.76 | 31,400 | — | — |
| 2003-04-28 | $11.02 | $11.02 | 7,200 | — | — |
| 2003-04-25 | $11.00 | $11.00 | 13,000 | — | — |
| 2003-04-24 | $11.05 | $11.05 | 5,000 | — | — |
| 2003-04-23 | $11.01 | $11.01 | 2,800 | — | — |
| 2003-04-22 | $11.05 | $11.05 | 15,800 | — | — |
| 2003-04-21 | $10.61 | $10.61 | 14,600 | — | — |
| 2003-04-17 | $10.61 | $10.61 | 18,100 | — | — |
| 2003-04-16 | $10.51 | $10.51 | 7,800 | — | — |
| 2003-04-15 | $10.56 | $10.56 | 17,500 | — | — |
| 2003-04-14 | $10.60 | $10.60 | 12,100 | — | — |
| 2003-04-11 | $10.50 | $10.50 | 5,600 | — | — |
| 2003-04-10 | $10.58 | $10.58 | 4,400 | — | — |
| 2003-04-09 | $10.65 | $10.65 | 15,600 | — | — |
| 2003-04-08 | $10.59 | $10.59 | 33,000 | — | — |
| 2003-04-07 | $11.15 | $11.15 | 19,200 | — | — |
| 2003-04-04 | $11.07 | $11.07 | 16,500 | — | — |
| 2003-04-03 | $11.04 | $11.04 | 7,200 | — | — |
| 2003-04-02 | $10.63 | $10.63 | 23,300 | — | — |
| 2003-04-01 | $10.22 | $10.22 | 5,900 | — | — |
| 2003-03-31 | $10.20 | $10.20 | 18,900 | — | — |
| 2003-03-28 | $10.62 | $10.62 | 18,200 | — | — |
| 2003-03-27 | $10.10 | $10.10 | 8,800 | — | — |
| 2003-03-26 | $10.00 | $10.00 | 9,600 | — | — |
| 2003-03-25 | $10.02 | $10.02 | 11,300 | — | — |
| 2003-03-24 | $10.09 | $10.09 | 24,100 | — | — |
| 2003-03-21 | $10.05 | $10.05 | 13,800 | — | — |
| 2003-03-20 | $9.80 | $9.80 | 18,600 | — | — |
| 2003-03-19 | $9.99 | $9.99 | 25,400 | — | — |
| 2003-03-18 | $10.80 | $10.80 | 6,900 | — | — |
| 2003-03-17 | $10.90 | $10.90 | 22,800 | — | — |
| 2003-03-14 | $10.31 | $10.31 | 7,800 | — | — |
| 2003-03-13 | $10.50 | $10.50 | 14,900 | — | — |
| 2003-03-12 | $10.40 | $10.40 | 10,800 | — | — |
| 2003-03-11 | $10.20 | $10.20 | 33,100 | — | — |
| 2003-03-10 | $10.00 | $10.00 | 23,300 | — | — |
| 2003-03-07 | $10.55 | $10.55 | 9,400 | — | — |
| 2003-03-06 | $10.83 | $10.83 | 33,600 | — | — |
| 2003-03-05 | $11.66 | $11.66 | 16,600 | — | — |
| 2003-03-04 | $11.70 | $11.70 | 4,900 | — | — |
| 2003-03-03 | $11.77 | $11.77 | 12,700 | — | — |
| 2003-02-28 | $12.00 | $12.00 | 10,700 | — | — |
| 2003-02-27 | $11.95 | $11.95 | 7,200 | — | — |
| 2003-02-26 | $11.85 | $11.85 | 28,900 | — | — |
| 2003-02-25 | $12.00 | $12.00 | 3,700 | — | — |
| 2003-02-24 | $12.00 | $12.00 | 11,700 | — | — |
| 2003-02-21 | $12.41 | $12.41 | 20,300 | — | — |
| 2003-02-20 | $11.81 | $11.81 | 7,800 | — | — |
| 2003-02-19 | $11.82 | $11.82 | 23,700 | — | — |
| 2003-02-18 | $12.51 | $12.51 | 5,600 | — | — |
| 2003-02-14 | $12.85 | $12.85 | 6,100 | — | — |
| 2003-02-13 | $12.69 | $12.69 | 10,900 | — | — |
| 2003-02-12 | $12.75 | $12.75 | 5,700 | — | — |
| 2003-02-11 | $12.85 | $12.85 | 10,700 | — | — |
| 2003-02-10 | $13.14 | $13.14 | 10,400 | — | — |
| 2003-02-07 | $12.30 | $12.30 | 18,900 | — | — |
| 2003-02-06 | $12.43 | $12.43 | 29,700 | — | — |
| 2003-02-05 | $12.50 | $12.50 | 26,500 | — | — |
| 2003-02-04 | $12.55 | $12.55 | 39,000 | — | — |
| 2003-02-03 | $13.06 | $13.06 | 21,900 | — | — |
| 2003-01-31 | $13.34 | $13.34 | 8,400 | — | — |
| 2003-01-30 | $13.41 | $13.41 | 8,900 | — | — |
| 2003-01-29 | $13.52 | $13.52 | 9,100 | — | — |
| 2003-01-28 | $13.64 | $13.64 | 7,600 | — | — |
| 2003-01-27 | $13.46 | $13.46 | 7,500 | — | — |
| 2003-01-24 | $13.70 | $13.70 | 12,300 | — | — |
| 2003-01-23 | $14.18 | $14.18 | 69,300 | — | — |
| 2003-01-22 | $13.50 | $13.50 | 64,900 | — | — |
| 2003-01-21 | $14.60 | $14.60 | 20,600 | — | — |
| 2003-01-17 | $15.16 | $15.16 | 21,700 | — | — |
| 2003-01-16 | $15.71 | $15.71 | 8,800 | — | — |
| 2003-01-15 | $15.41 | $15.41 | 17,500 | — | — |
| 2003-01-14 | $15.12 | $15.12 | 16,400 | — | — |
| 2003-01-13 | $14.98 | $14.98 | 20,800 | — | — |
| 2003-01-10 | $15.14 | $15.14 | 12,600 | — | — |
| 2003-01-09 | $15.18 | $15.18 | 32,300 | — | — |
| 2003-01-08 | $15.15 | $15.15 | 16,100 | — | — |
| 2003-01-07 | $15.95 | $15.95 | 20,300 | — | — |
| 2003-01-06 | $16.40 | $16.40 | 15,800 | — | — |
| 2003-01-03 | $15.95 | $15.95 | 8,300 | — | — |
| 2003-01-02 | $16.14 | $16.14 | 15,300 | — | — |