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
- 1972-06-01 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 | $14.88 | $57.12 | 6,600 | — | — |
| 2003-12-30 | $14.95 | $57.41 | 12,600 | — | — |
| 2003-12-29 | $14.83 | $56.96 | 5,400 | — | — |
| 2003-12-26 | $14.62 | $56.13 | 12,600 | — | — |
| 2003-12-24 | $14.50 | $55.68 | 2,400 | — | — |
| 2003-12-23 | $14.57 | $55.97 | 12,000 | — | — |
| 2003-12-22 | $14.58 | $55.97 | 6,600 | — | — |
| 2003-12-19 | $14.62 | $56.14 | 10,200 | — | — |
| 2003-12-18 | $14.79 | $56.80 | 31,200 | — | — |
| 2003-12-17 | $14.23 | $54.66 | 24,600 | — | — |
| 2003-12-16 | $14.43 | $55.43 | 20,400 | — | — |
| 2003-12-15 | $14.67 | $56.32 | 11,400 | — | — |
| 2003-12-12 | $14.83 | $56.96 | 10,800 | — | — |
| 2003-12-11 | $14.66 | $56.30 | 6,000 | — | — |
| 2003-12-10 | $14.36 | $55.15 | 11,400 | — | — |
| 2003-12-09 | $14.54 | $55.82 | 12,000 | — | — |
| 2003-12-08 | $14.56 | $55.91 | 13,800 | — | — |
| 2003-12-05 | $14.62 | $56.14 | 4,200 | — | — |
| 2003-12-04 | $14.63 | $56.16 | 4,200 | — | — |
| 2003-12-03 | $14.78 | $56.77 | 6,600 | — | — |
| 2003-12-02 | $14.86 | $57.06 | 12,600 | — | — |
| 2003-12-01 | $14.78 | $56.77 | 6,000 | — | — |
| 2003-11-28 | $14.79 | $56.80 | 2,400 | — | — |
| 2003-11-26 | $14.83 | $56.96 | 10,800 | — | — |
| 2003-11-25 | $14.84 | $57.00 | 4,800 | — | — |
| 2003-11-24 | $14.66 | $56.29 | 12,600 | — | — |
| 2003-11-21 | $14.46 | $55.52 | 19,800 | — | — |
| 2003-11-20 | $14.50 | $55.68 | 14,400 | — | — |
| 2003-11-19 | $14.58 | $56.00 | 16,200 | — | — |
| 2003-11-18 | $14.33 | $55.01 | 12,000 | — | — |
| 2003-11-17 | $14.53 | $55.78 | 22,800 | — | — |
| 2003-11-14 | $14.75 | $56.64 | 7,800 | — | — |
| 2003-11-13 | $14.86 | $57.06 | 5,400 | — | — |
| 2003-11-12 | $14.86 | $57.06 | 18,600 | — | — |
| 2003-11-11 | $14.85 | $57.03 | 11,400 | — | — |
| 2003-11-10 | $14.85 | $57.03 | 48,600 | — | — |
| 2003-11-07 | $14.83 | $56.96 | 20,400 | — | — |
| 2003-11-06 | $14.83 | $56.96 | 9,000 | — | — |
| 2003-11-05 | $14.88 | $56.66 | 3,000 | — | — |
| 2003-11-04 | $14.88 | $56.66 | 13,200 | — | — |
| 2003-11-03 | $14.72 | $56.06 | 12,000 | — | — |
| 2003-10-31 | $14.75 | $56.18 | 12,600 | — | — |
| 2003-10-30 | $14.63 | $55.71 | 5,400 | — | — |
| 2003-10-29 | $14.54 | $55.39 | 15,000 | — | — |
| 2003-10-28 | $14.42 | $54.91 | 9,600 | — | — |
| 2003-10-27 | $14.46 | $55.07 | 6,000 | — | — |
| 2003-10-24 | $14.25 | $54.28 | 13,800 | — | — |
| 2003-10-23 | $14.26 | $54.32 | 6,600 | — | — |
| 2003-10-22 | $14.30 | $54.48 | 8,400 | — | — |
| 2003-10-21 | $14.38 | $54.75 | 20,400 | — | — |
| 2003-10-20 | $14.68 | $55.91 | 6,000 | — | — |
| 2003-10-17 | $14.67 | $55.86 | 6,000 | — | — |
| 2003-10-16 | $14.72 | $56.06 | 6,000 | — | — |
| 2003-10-15 | $14.73 | $56.12 | 3,600 | — | — |
| 2003-10-14 | $14.71 | $56.02 | 4,800 | — | — |
| 2003-10-13 | $14.60 | $55.61 | 4,200 | — | — |
| 2003-10-10 | $14.57 | $55.48 | 2,400 | — | — |
| 2003-10-09 | $14.64 | $55.77 | 31,800 | — | — |
| 2003-10-08 | $14.58 | $55.55 | 6,600 | — | — |
| 2003-10-07 | $14.74 | $56.15 | 7,200 | — | — |
| 2003-10-06 | $14.67 | $55.86 | 11,400 | — | — |
| 2003-10-03 | $14.58 | $55.55 | 12,600 | — | — |
| 2003-10-02 | $14.42 | $54.91 | 21,600 | — | — |
| 2003-10-01 | $14.34 | $54.63 | 6,000 | — | — |
| 2003-09-30 | $14.08 | $53.64 | 25,200 | — | — |
| 2003-09-29 | $14.11 | $53.74 | 18,000 | — | — |
| 2003-09-26 | $14.38 | $54.75 | 12,000 | — | — |
| 2003-09-25 | $14.52 | $55.29 | 11,400 | — | — |
| 2003-09-24 | $14.58 | $55.55 | 7,800 | — | — |
| 2003-09-23 | $14.67 | $55.87 | 7,200 | — | — |
| 2003-09-22 | $14.71 | $56.02 | 19,200 | — | — |
| 2003-09-19 | $14.67 | $55.86 | 3,000 | — | — |
| 2003-09-18 | $14.63 | $55.71 | 6,600 | — | — |
| 2003-09-17 | $14.56 | $55.47 | 9,000 | — | — |
| 2003-09-16 | $14.57 | $55.48 | 10,800 | — | — |
| 2003-09-15 | $14.42 | $54.91 | 9,600 | — | — |
| 2003-09-12 | $14.63 | $55.71 | 11,400 | — | — |
| 2003-09-11 | $14.42 | $54.91 | 12,000 | — | — |
| 2003-09-10 | $14.21 | $54.13 | 6,000 | — | — |
| 2003-09-09 | $14.17 | $53.96 | 3,000 | — | — |
| 2003-09-08 | $14.08 | $53.64 | 9,000 | — | — |
| 2003-09-05 | $13.83 | $52.69 | 30,600 | — | — |
| 2003-09-04 | $14.04 | $53.48 | 11,400 | — | — |
| 2003-09-03 | $14.17 | $53.96 | 19,800 | — | — |
| 2003-09-02 | $14.20 | $54.09 | 13,800 | — | — |
| 2003-08-29 | $14.03 | $53.45 | 6,600 | — | — |
| 2003-08-28 | $14.01 | $53.36 | 27,600 | — | — |
| 2003-08-27 | $14.16 | $53.93 | 4,200 | — | — |
| 2003-08-26 | $14.07 | $53.58 | 3,600 | — | — |
| 2003-08-25 | $14.04 | $53.48 | 6,000 | — | — |
| 2003-08-22 | $14.13 | $53.81 | 12,600 | — | — |
| 2003-08-21 | $14.25 | $54.28 | 9,000 | — | — |
| 2003-08-20 | $14.33 | $54.59 | 66,600 | — | — |
| 2003-08-19 | $14.33 | $54.59 | 21,000 | — | — |
| 2003-08-18 | $14.21 | $54.12 | 40,800 | — | — |
| 2003-08-15 | $14.17 | $53.96 | 6,000 | — | — |
| 2003-08-14 | $14.15 | $53.88 | 10,200 | — | — |
| 2003-08-13 | $14.16 | $53.95 | 7,800 | — | — |
| 2003-08-12 | $14.08 | $53.62 | 18,000 | — | — |
| 2003-08-11 | $13.92 | $53.01 | 19,800 | — | — |
| 2003-08-08 | $13.63 | $51.90 | 12,600 | — | — |
| 2003-08-07 | $13.79 | $52.53 | 13,800 | — | — |
| 2003-08-06 | $13.88 | $52.42 | 5,400 | — | — |
| 2003-08-05 | $13.85 | $52.31 | 8,400 | — | — |
| 2003-08-04 | $13.88 | $52.39 | 10,800 | — | — |
| 2003-08-01 | $13.92 | $52.54 | 7,200 | — | — |
| 2003-07-31 | $14.15 | $53.43 | 5,400 | — | — |
| 2003-07-30 | $14.11 | $53.26 | 18,000 | — | — |
| 2003-07-29 | $14.25 | $53.81 | 5,400 | — | — |
| 2003-07-28 | $14.33 | $54.12 | 43,800 | — | — |
| 2003-07-25 | $14.33 | $54.11 | 7,200 | — | — |
| 2003-07-24 | $14.18 | $53.53 | 10,200 | — | — |
| 2003-07-23 | $14.26 | $53.82 | 6,000 | — | — |
| 2003-07-22 | $14.29 | $53.96 | 4,200 | — | — |
| 2003-07-21 | $14.18 | $53.52 | 10,800 | — | — |
| 2003-07-18 | $14.14 | $53.39 | 7,800 | — | — |
| 2003-07-17 | $14.17 | $53.48 | 12,600 | — | — |
| 2003-07-16 | $14.14 | $53.39 | 6,000 | — | — |
| 2003-07-15 | $14.17 | $53.49 | 13,200 | — | — |
| 2003-07-14 | $14.17 | $53.48 | 16,800 | — | — |
| 2003-07-11 | $14.17 | $53.49 | 3,000 | — | — |
| 2003-07-10 | $14.16 | $53.48 | 9,600 | — | — |
| 2003-07-09 | $14.20 | $53.61 | 21,600 | — | — |
| 2003-07-08 | $14.33 | $54.12 | 24,600 | — | — |
| 2003-07-07 | $14.23 | $53.74 | 84,600 | — | — |
| 2003-07-03 | $14.06 | $53.08 | 11,400 | — | — |
| 2003-07-02 | $13.93 | $52.61 | 141,000 | — | — |
| 2003-07-01 | $14.18 | $53.53 | 34,200 | — | — |
| 2003-06-30 | $14.21 | $53.65 | 51,000 | — | — |
| 2003-06-27 | $14.05 | $53.05 | 24,600 | — | — |
| 2003-06-26 | $14.08 | $53.17 | 14,400 | — | — |
| 2003-06-25 | $14.08 | $53.17 | 12,600 | — | — |
| 2003-06-24 | $14.09 | $53.21 | 6,600 | — | — |
| 2003-06-23 | $14.10 | $53.24 | 50,400 | — | — |
| 2003-06-20 | $14.28 | $53.93 | 4,800 | — | — |
| 2003-06-19 | $14.33 | $54.09 | 7,800 | — | — |
| 2003-06-18 | $14.40 | $54.37 | 5,400 | — | — |
| 2003-06-17 | $14.37 | $54.24 | 76,200 | — | — |
| 2003-06-16 | $14.50 | $54.75 | 14,400 | — | — |
| 2003-06-13 | $14.17 | $53.51 | 13,800 | — | — |
| 2003-06-12 | $14.13 | $53.34 | 17,400 | — | — |
| 2003-06-11 | $13.96 | $52.72 | 34,800 | — | — |
| 2003-06-10 | $14.38 | $54.28 | 3,000 | — | — |
| 2003-06-09 | $14.42 | $54.44 | 12,000 | — | — |
| 2003-06-06 | $14.57 | $55.02 | 18,600 | — | — |
| 2003-06-05 | $14.58 | $55.03 | 10,800 | — | — |
| 2003-06-04 | $14.50 | $54.75 | 17,400 | — | — |
| 2003-06-03 | $14.38 | $54.31 | 11,400 | — | — |
| 2003-06-02 | $14.34 | $54.16 | 9,000 | — | — |
| 2003-05-30 | $14.29 | $53.96 | 23,400 | — | — |
| 2003-05-29 | $14.30 | $53.99 | 5,400 | — | — |
| 2003-05-28 | $14.21 | $53.65 | 7,800 | — | — |
| 2003-05-27 | $14.18 | $53.55 | 32,400 | — | — |
| 2003-05-23 | $13.88 | $52.39 | 7,800 | — | — |
| 2003-05-22 | $13.83 | $52.23 | 3,000 | — | — |
| 2003-05-21 | $13.92 | $52.54 | 9,000 | — | — |
| 2003-05-20 | $14.13 | $53.33 | 13,200 | — | — |
| 2003-05-19 | $14.09 | $53.21 | 11,400 | — | — |
| 2003-05-16 | $14.13 | $53.36 | 6,000 | — | — |
| 2003-05-15 | $14.13 | $53.33 | 8,400 | — | — |
| 2003-05-14 | $14.08 | $53.17 | 13,800 | — | — |
| 2003-05-13 | $14.00 | $52.85 | 4,800 | — | — |
| 2003-05-12 | $13.97 | $52.73 | 16,800 | — | — |
| 2003-05-09 | $14.04 | $53.02 | 13,200 | — | — |
| 2003-05-08 | $13.92 | $52.54 | 12,600 | — | — |
| 2003-05-07 | $14.29 | $53.50 | 6,000 | — | — |
| 2003-05-06 | $14.25 | $53.35 | 15,000 | — | — |
| 2003-05-05 | $14.25 | $53.35 | 7,800 | — | — |
| 2003-05-02 | $14.18 | $53.10 | 6,600 | — | — |
| 2003-05-01 | $14.13 | $52.88 | 7,200 | — | — |
| 2003-04-30 | $14.08 | $52.72 | 3,600 | — | — |
| 2003-04-29 | $14.00 | $52.41 | 3,000 | — | — |
| 2003-04-28 | $14.07 | $52.66 | 5,400 | — | — |
| 2003-04-25 | $13.92 | $52.10 | 5,400 | — | — |
| 2003-04-24 | $13.83 | $51.79 | 7,200 | — | — |
| 2003-04-23 | $13.88 | $51.94 | 1,800 | — | — |
| 2003-04-22 | $13.92 | $52.10 | 10,800 | — | — |
| 2003-04-21 | $13.67 | $51.16 | 7,200 | — | — |
| 2003-04-17 | $13.58 | $50.85 | 8,400 | — | — |
| 2003-04-16 | $13.42 | $50.23 | 4,200 | — | — |
| 2003-04-15 | $13.48 | $50.46 | 16,200 | — | — |
| 2003-04-14 | $13.38 | $50.07 | 7,800 | — | — |
| 2003-04-11 | $13.28 | $49.70 | 6,000 | — | — |
| 2003-04-10 | $13.33 | $49.91 | 3,600 | — | — |
| 2003-04-09 | $13.32 | $49.85 | 2,400 | — | — |
| 2003-04-08 | $13.33 | $49.91 | 22,800 | — | — |
| 2003-04-07 | $13.21 | $49.45 | 30,000 | — | — |
| 2003-04-04 | $12.88 | $48.23 | 4,200 | — | — |
| 2003-04-03 | $12.96 | $48.51 | 7,200 | — | — |
| 2003-04-02 | $12.96 | $48.51 | 11,400 | — | — |
| 2003-04-01 | $12.83 | $48.01 | 5,400 | — | — |
| 2003-03-31 | $12.75 | $47.73 | 19,200 | — | — |
| 2003-03-28 | $12.93 | $48.42 | 7,200 | — | — |
| 2003-03-27 | $12.90 | $48.30 | 3,000 | — | — |
| 2003-03-26 | $13.05 | $48.85 | 3,000 | — | — |
| 2003-03-25 | $13.13 | $49.15 | 8,400 | — | — |
| 2003-03-24 | $13.20 | $49.42 | 1,800 | — | — |
| 2003-03-21 | $13.14 | $49.20 | 9,600 | — | — |
| 2003-03-20 | $13.18 | $49.35 | 6,000 | — | — |
| 2003-03-19 | $12.89 | $48.25 | 4,800 | — | — |
| 2003-03-18 | $12.87 | $48.17 | 4,200 | — | — |
| 2003-03-17 | $12.87 | $48.17 | 10,800 | — | — |
| 2003-03-14 | $12.57 | $47.04 | 9,600 | — | — |
| 2003-03-13 | $12.83 | $48.01 | 3,000 | — | — |
| 2003-03-12 | $12.75 | $47.73 | 3,600 | — | — |
| 2003-03-11 | $12.74 | $47.69 | 1,200 | — | — |
| 2003-03-10 | $12.77 | $47.79 | 4,800 | — | — |
| 2003-03-07 | $13.02 | $48.73 | 10,800 | — | — |
| 2003-03-06 | $13.00 | $48.67 | 7,200 | — | — |
| 2003-03-05 | $12.93 | $48.42 | 13,800 | — | — |
| 2003-03-04 | $12.93 | $48.42 | 18,000 | — | — |
| 2003-03-03 | $13.04 | $48.82 | 6,000 | — | — |
| 2003-02-28 | $13.15 | $49.23 | 6,000 | — | — |
| 2003-02-27 | $13.20 | $49.42 | 26,400 | — | — |
| 2003-02-26 | $13.23 | $49.51 | 7,200 | — | — |
| 2003-02-25 | $13.27 | $49.67 | 3,000 | — | — |
| 2003-02-24 | $13.20 | $49.42 | 5,400 | — | — |
| 2003-02-21 | $13.25 | $49.60 | 6,600 | — | — |
| 2003-02-20 | $13.23 | $49.51 | 4,200 | — | — |
| 2003-02-19 | $13.23 | $49.51 | 0 | — | — |
| 2003-02-18 | $13.23 | $49.51 | 7,800 | — | — |
| 2003-02-14 | $13.21 | $49.45 | 1,200 | — | — |
| 2003-02-13 | $13.21 | $49.45 | 0 | — | — |
| 2003-02-12 | $13.21 | $49.45 | 4,800 | — | — |
| 2003-02-11 | $13.21 | $49.45 | 24,000 | — | — |
| 2003-02-10 | $13.29 | $49.76 | 2,400 | — | — |
| 2003-02-07 | $13.32 | $49.85 | 7,800 | — | — |
| 2003-02-06 | $13.37 | $50.04 | 16,200 | — | — |
| 2003-02-05 | $13.58 | $50.40 | 45,000 | — | — |
| 2003-02-04 | $13.41 | $49.75 | 63,000 | — | — |
| 2003-02-03 | $13.73 | $50.92 | 40,200 | — | — |
| 2003-01-31 | $13.21 | $49.00 | 19,800 | — | — |
| 2003-01-30 | $13.04 | $48.39 | 9,000 | — | — |
| 2003-01-29 | $13.29 | $49.31 | 3,000 | — | — |
| 2003-01-28 | $13.29 | $49.31 | 11,400 | — | — |
| 2003-01-27 | $13.40 | $49.72 | 19,800 | — | — |
| 2003-01-24 | $13.67 | $50.71 | 7,800 | — | — |
| 2003-01-23 | $14.04 | $52.10 | 3,000 | — | — |
| 2003-01-22 | $13.98 | $51.88 | 5,400 | — | — |
| 2003-01-21 | $14.03 | $52.04 | 10,200 | — | — |
| 2003-01-17 | $13.97 | $51.82 | 7,200 | — | — |
| 2003-01-16 | $14.03 | $52.07 | 1,800 | — | — |
| 2003-01-15 | $13.92 | $51.63 | 5,400 | — | — |
| 2003-01-14 | $13.73 | $50.95 | 4,200 | — | — |
| 2003-01-13 | $13.75 | $51.02 | 9,600 | — | — |
| 2003-01-10 | $14.00 | $51.94 | 16,200 | — | — |
| 2003-01-09 | $13.84 | $51.33 | 21,600 | — | — |
| 2003-01-08 | $13.56 | $50.32 | 6,000 | — | — |
| 2003-01-07 | $13.70 | $50.83 | 31,200 | — | — |
| 2003-01-06 | $13.83 | $51.32 | 28,800 | — | — |
| 2003-01-03 | $13.15 | $48.79 | 2,400 | — | — |
| 2003-01-02 | $13.09 | $48.57 | 8,400 | — | — |