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 | $20.26 | $20.26 | 112,200 | — | — |
| 2003-12-30 | $20.83 | $20.83 | 64,400 | — | — |
| 2003-12-29 | $20.81 | $20.81 | 138,900 | — | — |
| 2003-12-26 | $20.30 | $20.30 | 16,700 | — | — |
| 2003-12-24 | $20.25 | $20.25 | 39,100 | — | — |
| 2003-12-23 | $20.65 | $20.65 | 121,400 | — | — |
| 2003-12-22 | $20.28 | $20.28 | 75,800 | — | — |
| 2003-12-19 | $20.17 | $20.17 | 187,500 | — | — |
| 2003-12-18 | $19.87 | $19.87 | 83,400 | — | — |
| 2003-12-17 | $19.95 | $19.95 | 58,500 | — | — |
| 2003-12-16 | $20.03 | $20.03 | 105,600 | — | — |
| 2003-12-15 | $20.06 | $20.06 | 213,000 | — | — |
| 2003-12-12 | $19.99 | $19.99 | 107,100 | — | — |
| 2003-12-11 | $19.40 | $19.40 | 79,300 | — | — |
| 2003-12-10 | $19.14 | $19.14 | 187,500 | — | — |
| 2003-12-09 | $19.50 | $19.50 | 105,100 | — | — |
| 2003-12-08 | $19.96 | $19.96 | 90,600 | — | — |
| 2003-12-05 | $19.81 | $19.81 | 208,000 | — | — |
| 2003-12-04 | $19.78 | $19.78 | 159,100 | — | — |
| 2003-12-03 | $19.62 | $19.62 | 88,300 | — | — |
| 2003-12-02 | $19.53 | $19.53 | 122,800 | — | — |
| 2003-12-01 | $19.85 | $19.85 | 150,200 | — | — |
| 2003-11-28 | $19.52 | $19.52 | 33,500 | — | — |
| 2003-11-26 | $19.74 | $19.74 | 69,300 | — | — |
| 2003-11-25 | $19.78 | $19.78 | 62,800 | — | — |
| 2003-11-24 | $19.80 | $19.80 | 105,200 | — | — |
| 2003-11-21 | $19.30 | $19.30 | 75,800 | — | — |
| 2003-11-20 | $19.25 | $19.25 | 120,000 | — | — |
| 2003-11-19 | $19.42 | $19.42 | 161,500 | — | — |
| 2003-11-18 | $19.35 | $19.35 | 166,900 | — | — |
| 2003-11-17 | $19.33 | $19.33 | 270,900 | — | — |
| 2003-11-14 | $19.65 | $19.65 | 125,800 | — | — |
| 2003-11-13 | $20.10 | $20.10 | 94,300 | — | — |
| 2003-11-12 | $20.14 | $20.14 | 158,900 | — | — |
| 2003-11-11 | $19.87 | $19.87 | 159,000 | — | — |
| 2003-11-10 | $20.44 | $20.44 | 166,400 | — | — |
| 2003-11-07 | $20.71 | $20.71 | 129,700 | — | — |
| 2003-11-06 | $20.88 | $20.88 | 227,800 | — | — |
| 2003-11-05 | $20.06 | $20.06 | 142,200 | — | — |
| 2003-11-04 | $19.80 | $19.80 | 120,900 | — | — |
| 2003-11-03 | $19.50 | $19.50 | 171,200 | — | — |
| 2003-10-31 | $19.35 | $19.35 | 63,700 | — | — |
| 2003-10-30 | $19.62 | $19.62 | 53,700 | — | — |
| 2003-10-29 | $19.62 | $19.62 | 92,000 | — | — |
| 2003-10-28 | $19.55 | $19.55 | 133,000 | — | — |
| 2003-10-27 | $19.26 | $19.26 | 74,400 | — | — |
| 2003-10-24 | $18.98 | $18.98 | 107,900 | — | — |
| 2003-10-23 | $19.20 | $19.20 | 116,900 | — | — |
| 2003-10-22 | $19.31 | $19.31 | 113,300 | — | — |
| 2003-10-21 | $19.75 | $19.75 | 45,500 | — | — |
| 2003-10-20 | $19.90 | $19.90 | 162,700 | — | — |
| 2003-10-17 | $20.00 | $20.00 | 357,200 | — | — |
| 2003-10-16 | $19.88 | $19.88 | 91,300 | — | — |
| 2003-10-15 | $19.68 | $19.68 | 95,500 | — | — |
| 2003-10-14 | $19.88 | $19.88 | 110,200 | — | — |
| 2003-10-13 | $19.84 | $19.84 | 141,700 | — | — |
| 2003-10-10 | $19.42 | $19.42 | 129,300 | — | — |
| 2003-10-09 | $19.19 | $19.19 | 93,200 | — | — |
| 2003-10-08 | $18.80 | $18.80 | 247,600 | — | — |
| 2003-10-07 | $19.08 | $19.08 | 79,100 | — | — |
| 2003-10-06 | $18.68 | $18.68 | 296,600 | — | — |
| 2003-10-03 | $18.75 | $18.75 | 95,500 | — | — |
| 2003-10-02 | $18.30 | $18.30 | 111,100 | — | — |
| 2003-10-01 | $18.50 | $18.50 | 154,500 | — | — |
| 2003-09-30 | $17.96 | $17.96 | 180,100 | — | — |
| 2003-09-29 | $17.93 | $17.93 | 128,100 | — | — |
| 2003-09-26 | $17.75 | $17.75 | 105,300 | — | — |
| 2003-09-25 | $17.79 | $17.79 | 139,800 | — | — |
| 2003-09-24 | $18.30 | $18.30 | 152,400 | — | — |
| 2003-09-23 | $18.47 | $18.47 | 125,100 | — | — |
| 2003-09-22 | $18.34 | $18.34 | 157,000 | — | — |
| 2003-09-19 | $18.55 | $18.55 | 237,800 | — | — |
| 2003-09-18 | $19.11 | $19.11 | 240,100 | — | — |
| 2003-09-17 | $19.06 | $19.06 | 221,900 | — | — |
| 2003-09-16 | $18.62 | $18.62 | 233,800 | — | — |
| 2003-09-15 | $18.60 | $18.60 | 224,900 | — | — |
| 2003-09-12 | $18.60 | $18.60 | 169,700 | — | — |
| 2003-09-11 | $18.64 | $18.64 | 432,100 | — | — |
| 2003-09-10 | $18.36 | $18.36 | 215,600 | — | — |
| 2003-09-09 | $18.73 | $18.73 | 146,900 | — | — |
| 2003-09-08 | $18.73 | $18.73 | 173,300 | — | — |
| 2003-09-05 | $19.13 | $19.13 | 261,100 | — | — |
| 2003-09-04 | $18.90 | $18.90 | 174,400 | — | — |
| 2003-09-03 | $18.85 | $18.85 | 479,800 | — | — |
| 2003-09-02 | $19.10 | $19.10 | 438,100 | — | — |
| 2003-08-29 | $18.85 | $18.85 | 131,700 | — | — |
| 2003-08-28 | $18.65 | $18.65 | 188,300 | — | — |
| 2003-08-27 | $18.80 | $18.80 | 251,900 | — | — |
| 2003-08-26 | $18.85 | $18.85 | 340,200 | — | — |
| 2003-08-25 | $18.73 | $18.73 | 354,500 | — | — |
| 2003-08-22 | $18.45 | $18.45 | 312,900 | — | — |
| 2003-08-21 | $18.85 | $18.85 | 591,400 | — | — |
| 2003-08-20 | $18.58 | $18.58 | 102,600 | — | — |
| 2003-08-19 | $18.58 | $18.58 | 216,500 | — | — |
| 2003-08-18 | $18.42 | $18.42 | 130,000 | — | — |
| 2003-08-15 | $18.11 | $18.11 | 34,700 | — | — |
| 2003-08-14 | $17.95 | $17.95 | 90,600 | — | — |
| 2003-08-13 | $17.83 | $17.83 | 166,300 | — | — |
| 2003-08-12 | $17.95 | $17.95 | 142,200 | — | — |
| 2003-08-11 | $17.62 | $17.62 | 160,700 | — | — |
| 2003-08-08 | $17.47 | $17.47 | 90,200 | — | — |
| 2003-08-07 | $17.72 | $17.72 | 100,100 | — | — |
| 2003-08-06 | $17.06 | $17.06 | 95,100 | — | — |
| 2003-08-05 | $17.26 | $17.26 | 221,400 | — | — |
| 2003-08-04 | $17.25 | $17.25 | 76,500 | — | — |
| 2003-08-01 | $17.40 | $17.40 | 149,100 | — | — |
| 2003-07-31 | $17.90 | $17.90 | 411,400 | — | — |
| 2003-07-30 | $17.60 | $17.60 | 565,700 | — | — |
| 2003-07-29 | $17.77 | $17.77 | 57,900 | — | — |
| 2003-07-28 | $17.61 | $17.61 | 247,000 | — | — |
| 2003-07-25 | $17.15 | $17.15 | 109,200 | — | — |
| 2003-07-24 | $17.14 | $17.14 | 109,900 | — | — |
| 2003-07-23 | $17.30 | $17.30 | 96,500 | — | — |
| 2003-07-22 | $17.10 | $17.10 | 251,800 | — | — |
| 2003-07-21 | $17.20 | $17.20 | 153,700 | — | — |
| 2003-07-18 | $17.49 | $17.49 | 380,400 | — | — |
| 2003-07-17 | $17.25 | $17.25 | 213,000 | — | — |
| 2003-07-16 | $17.80 | $17.80 | 828,200 | — | — |
| 2003-07-15 | $17.15 | $17.15 | 2,514,700 | — | — |
| 2003-07-14 | $16.30 | $16.30 | 69,900 | — | — |
| 2003-07-11 | $16.11 | $16.11 | 152,300 | — | — |
| 2003-07-10 | $16.51 | $16.51 | 47,400 | — | — |
| 2003-07-09 | $16.75 | $16.75 | 142,600 | — | — |
| 2003-07-08 | $16.57 | $16.57 | 111,100 | — | — |
| 2003-07-07 | $16.21 | $16.21 | 218,300 | — | — |
| 2003-07-03 | $16.02 | $16.02 | 19,700 | — | — |
| 2003-07-02 | $16.40 | $16.40 | 80,900 | — | — |
| 2003-07-01 | $15.95 | $15.95 | 221,200 | — | — |
| 2003-06-30 | $16.00 | $16.00 | 255,500 | — | — |
| 2003-06-27 | $16.27 | $16.27 | 72,400 | — | — |
| 2003-06-26 | $16.30 | $16.30 | 140,000 | — | — |
| 2003-06-25 | $15.98 | $15.98 | 206,700 | — | — |
| 2003-06-24 | $16.02 | $16.02 | 328,900 | — | — |
| 2003-06-23 | $16.00 | $16.00 | 245,300 | — | — |
| 2003-06-20 | $16.21 | $16.21 | 237,800 | — | — |
| 2003-06-19 | $16.18 | $16.18 | 129,400 | — | — |
| 2003-06-18 | $16.06 | $16.06 | 235,400 | — | — |
| 2003-06-17 | $15.81 | $15.81 | 170,500 | — | — |
| 2003-06-16 | $15.53 | $15.53 | 116,700 | — | — |
| 2003-06-13 | $15.32 | $15.32 | 79,900 | — | — |
| 2003-06-12 | $15.43 | $15.43 | 115,400 | — | — |
| 2003-06-11 | $15.30 | $15.30 | 51,800 | — | — |
| 2003-06-10 | $15.25 | $15.25 | 60,100 | — | — |
| 2003-06-09 | $15.20 | $15.20 | 79,300 | — | — |
| 2003-06-06 | $15.20 | $15.20 | 46,600 | — | — |
| 2003-06-05 | $15.11 | $15.11 | 98,200 | — | — |
| 2003-06-04 | $15.22 | $15.22 | 74,500 | — | — |
| 2003-06-03 | $15.10 | $15.10 | 107,700 | — | — |
| 2003-06-02 | $15.28 | $15.28 | 42,500 | — | — |
| 2003-05-30 | $15.38 | $15.38 | 48,600 | — | — |
| 2003-05-29 | $15.05 | $15.05 | 84,800 | — | — |
| 2003-05-28 | $14.84 | $14.84 | 69,700 | — | — |
| 2003-05-27 | $14.95 | $14.95 | 121,800 | — | — |
| 2003-05-23 | $14.55 | $14.55 | 35,700 | — | — |
| 2003-05-22 | $14.54 | $14.54 | 77,700 | — | — |
| 2003-05-21 | $14.47 | $14.47 | 104,000 | — | — |
| 2003-05-20 | $14.77 | $14.77 | 111,400 | — | — |
| 2003-05-19 | $14.63 | $14.63 | 137,400 | — | — |
| 2003-05-16 | $14.65 | $14.65 | 176,400 | — | — |
| 2003-05-15 | $14.76 | $14.76 | 173,400 | — | — |
| 2003-05-14 | $14.65 | $14.65 | 128,300 | — | — |
| 2003-05-13 | $14.20 | $14.20 | 114,500 | — | — |
| 2003-05-12 | $14.44 | $14.44 | 139,000 | — | — |
| 2003-05-09 | $14.25 | $14.25 | 56,400 | — | — |
| 2003-05-08 | $13.96 | $13.96 | 44,300 | — | — |
| 2003-05-07 | $14.05 | $14.05 | 93,600 | — | — |
| 2003-05-06 | $13.95 | $13.95 | 182,400 | — | — |
| 2003-05-05 | $13.65 | $13.65 | 188,400 | — | — |
| 2003-05-02 | $13.95 | $13.95 | 137,800 | — | — |
| 2003-05-01 | $13.77 | $13.77 | 243,100 | — | — |
| 2003-04-30 | $13.62 | $13.62 | 177,000 | — | — |
| 2003-04-29 | $13.57 | $13.57 | 130,600 | — | — |
| 2003-04-28 | $13.99 | $13.99 | 59,200 | — | — |
| 2003-04-25 | $13.70 | $13.70 | 63,400 | — | — |
| 2003-04-24 | $13.97 | $13.97 | 93,500 | — | — |
| 2003-04-23 | $13.81 | $13.81 | 59,600 | — | — |
| 2003-04-22 | $13.70 | $13.70 | 169,600 | — | — |
| 2003-04-21 | $13.62 | $13.62 | 143,900 | — | — |
| 2003-04-17 | $13.59 | $13.59 | 139,200 | — | — |
| 2003-04-16 | $13.66 | $13.66 | 41,300 | — | — |
| 2003-04-15 | $13.84 | $13.84 | 65,900 | — | — |
| 2003-04-14 | $13.70 | $13.70 | 35,500 | — | — |
| 2003-04-11 | $13.65 | $13.65 | 46,500 | — | — |
| 2003-04-10 | $13.60 | $13.60 | 39,800 | — | — |
| 2003-04-09 | $13.63 | $13.63 | 110,200 | — | — |
| 2003-04-08 | $13.66 | $13.66 | 103,300 | — | — |
| 2003-04-07 | $13.76 | $13.76 | 108,200 | — | — |
| 2003-04-04 | $13.65 | $13.65 | 59,700 | — | — |
| 2003-04-03 | $13.74 | $13.74 | 104,900 | — | — |
| 2003-04-02 | $13.68 | $13.68 | 88,700 | — | — |
| 2003-04-01 | $13.24 | $13.24 | 128,900 | — | — |
| 2003-03-31 | $12.90 | $12.90 | 100,700 | — | — |
| 2003-03-28 | $13.08 | $13.08 | 62,700 | — | — |
| 2003-03-27 | $13.18 | $13.18 | 67,700 | — | — |
| 2003-03-26 | $13.17 | $13.17 | 91,700 | — | — |
| 2003-03-25 | $13.15 | $13.15 | 106,800 | — | — |
| 2003-03-24 | $12.98 | $12.98 | 118,800 | — | — |
| 2003-03-21 | $13.30 | $13.30 | 99,400 | — | — |
| 2003-03-20 | $13.15 | $13.15 | 47,600 | — | — |
| 2003-03-19 | $13.19 | $13.19 | 73,200 | — | — |
| 2003-03-18 | $13.20 | $13.20 | 73,400 | — | — |
| 2003-03-17 | $13.15 | $13.15 | 71,100 | — | — |
| 2003-03-14 | $13.25 | $13.25 | 92,600 | — | — |
| 2003-03-13 | $13.07 | $13.07 | 66,800 | — | — |
| 2003-03-12 | $12.72 | $12.72 | 71,400 | — | — |
| 2003-03-11 | $12.40 | $12.40 | 38,900 | — | — |
| 2003-03-10 | $12.40 | $12.40 | 88,400 | — | — |
| 2003-03-07 | $13.02 | $13.02 | 84,000 | — | — |
| 2003-03-06 | $12.90 | $12.90 | 46,300 | — | — |
| 2003-03-05 | $12.88 | $12.88 | 37,300 | — | — |
| 2003-03-04 | $13.02 | $13.02 | 50,300 | — | — |
| 2003-03-03 | $13.34 | $13.34 | 76,500 | — | — |
| 2003-02-28 | $13.10 | $13.10 | 68,400 | — | — |
| 2003-02-27 | $12.94 | $12.94 | 40,900 | — | — |
| 2003-02-26 | $12.63 | $12.63 | 95,000 | — | — |
| 2003-02-25 | $13.04 | $13.04 | 84,800 | — | — |
| 2003-02-24 | $13.02 | $13.02 | 87,600 | — | — |
| 2003-02-21 | $13.18 | $13.18 | 79,800 | — | — |
| 2003-02-20 | $12.95 | $12.95 | 20,700 | — | — |
| 2003-02-19 | $13.00 | $13.00 | 44,600 | — | — |
| 2003-02-18 | $13.15 | $13.15 | 79,200 | — | — |
| 2003-02-14 | $13.20 | $13.20 | 80,400 | — | — |
| 2003-02-13 | $13.26 | $13.26 | 68,700 | — | — |
| 2003-02-12 | $13.28 | $13.28 | 80,400 | — | — |
| 2003-02-11 | $13.05 | $13.05 | 67,700 | — | — |
| 2003-02-10 | $13.21 | $13.21 | 59,800 | — | — |
| 2003-02-07 | $12.90 | $12.90 | 73,700 | — | — |
| 2003-02-06 | $13.30 | $13.30 | 179,600 | — | — |
| 2003-02-05 | $13.34 | $13.34 | 135,600 | — | — |
| 2003-02-04 | $13.73 | $13.73 | 126,900 | — | — |
| 2003-02-03 | $13.65 | $13.65 | 93,400 | — | — |
| 2003-01-31 | $13.52 | $13.52 | 100,100 | — | — |
| 2003-01-30 | $13.00 | $13.00 | 42,500 | — | — |
| 2003-01-29 | $13.45 | $13.45 | 62,900 | — | — |
| 2003-01-28 | $13.32 | $13.32 | 62,500 | — | — |
| 2003-01-27 | $13.22 | $13.22 | 142,700 | — | — |
| 2003-01-24 | $13.80 | $13.80 | 87,300 | — | — |
| 2003-01-23 | $13.88 | $13.88 | 100,800 | — | — |
| 2003-01-22 | $13.85 | $13.85 | 106,200 | — | — |
| 2003-01-21 | $13.78 | $13.78 | 128,200 | — | — |
| 2003-01-17 | $13.90 | $13.90 | 78,600 | — | — |
| 2003-01-16 | $13.77 | $13.77 | 145,900 | — | — |
| 2003-01-15 | $13.88 | $13.88 | 113,000 | — | — |
| 2003-01-14 | $14.00 | $14.00 | 146,800 | — | — |
| 2003-01-13 | $14.01 | $14.01 | 66,300 | — | — |
| 2003-01-10 | $13.79 | $13.79 | 104,400 | — | — |
| 2003-01-09 | $13.95 | $13.95 | 86,400 | — | — |
| 2003-01-08 | $13.82 | $13.82 | 107,300 | — | — |
| 2003-01-07 | $13.70 | $13.70 | 111,200 | — | — |
| 2003-01-06 | $13.75 | $13.75 | 248,900 | — | — |
| 2003-01-03 | $14.20 | $14.20 | 143,600 | — | — |
| 2003-01-02 | $14.14 | $14.14 | 58,200 | — | — |