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 | $12.45 | $38.59 | 323,600 | — | — |
| 2003-12-30 | $12.47 | $38.65 | 448,000 | — | — |
| 2003-12-29 | $12.39 | $38.39 | 476,400 | — | — |
| 2003-12-26 | $12.39 | $38.39 | 185,800 | — | — |
| 2003-12-24 | $12.32 | $38.17 | 148,200 | — | — |
| 2003-12-23 | $12.30 | $38.13 | 435,000 | — | — |
| 2003-12-22 | $12.26 | $37.99 | 713,000 | — | — |
| 2003-12-19 | $12.15 | $37.64 | 572,200 | — | — |
| 2003-12-18 | $12.14 | $37.61 | 842,800 | — | — |
| 2003-12-17 | $12.08 | $37.43 | 599,800 | — | — |
| 2003-12-16 | $12.23 | $37.91 | 319,400 | — | — |
| 2003-12-15 | $12.30 | $38.13 | 447,600 | — | — |
| 2003-12-12 | $12.32 | $38.17 | 503,000 | — | — |
| 2003-12-11 | $12.39 | $38.40 | 547,000 | — | — |
| 2003-12-10 | $12.21 | $37.85 | 434,000 | — | — |
| 2003-12-09 | $12.16 | $37.68 | 378,000 | — | — |
| 2003-12-08 | $12.40 | $38.42 | 387,400 | — | — |
| 2003-12-05 | $12.29 | $38.09 | 265,200 | — | — |
| 2003-12-04 | $12.36 | $38.30 | 308,000 | — | — |
| 2003-12-03 | $12.38 | $38.36 | 409,800 | — | — |
| 2003-12-02 | $12.45 | $38.57 | 578,000 | — | — |
| 2003-12-01 | $12.34 | $38.23 | 433,000 | — | — |
| 2003-11-28 | $12.23 | $37.89 | 127,800 | — | — |
| 2003-11-26 | $12.22 | $37.88 | 262,800 | — | — |
| 2003-11-25 | $12.16 | $37.68 | 338,200 | — | — |
| 2003-11-24 | $12.00 | $37.20 | 298,000 | — | — |
| 2003-11-21 | $11.73 | $36.36 | 234,000 | — | — |
| 2003-11-20 | $11.74 | $36.39 | 270,000 | — | — |
| 2003-11-19 | $11.87 | $36.78 | 539,600 | — | — |
| 2003-11-18 | $11.85 | $36.73 | 637,200 | — | — |
| 2003-11-17 | $12.12 | $37.55 | 560,200 | — | — |
| 2003-11-14 | $12.12 | $37.55 | 757,200 | — | — |
| 2003-11-13 | $12.29 | $38.09 | 235,200 | — | — |
| 2003-11-12 | $12.33 | $38.22 | 420,600 | — | — |
| 2003-11-11 | $12.23 | $37.89 | 355,400 | — | — |
| 2003-11-10 | $12.10 | $37.51 | 669,600 | — | — |
| 2003-11-07 | $12.28 | $38.05 | 484,200 | — | — |
| 2003-11-06 | $12.27 | $38.02 | 843,400 | — | — |
| 2003-11-05 | $12.30 | $38.13 | 897,800 | — | — |
| 2003-11-04 | $12.29 | $38.09 | 758,200 | — | — |
| 2003-11-03 | $12.31 | $38.16 | 673,600 | — | — |
| 2003-10-31 | $12.03 | $37.29 | 404,600 | — | — |
| 2003-10-30 | $11.88 | $36.81 | 1,538,400 | — | — |
| 2003-10-29 | $11.69 | $36.23 | 2,176,600 | — | — |
| 2003-10-28 | $11.70 | $35.86 | 930,200 | — | — |
| 2003-10-27 | $11.64 | $35.69 | 623,600 | — | — |
| 2003-10-24 | $11.57 | $35.46 | 800,600 | — | — |
| 2003-10-23 | $11.54 | $35.37 | 1,252,000 | — | — |
| 2003-10-22 | $11.50 | $35.26 | 383,200 | — | — |
| 2003-10-21 | $11.54 | $35.37 | 774,000 | — | — |
| 2003-10-20 | $11.57 | $35.48 | 774,000 | — | — |
| 2003-10-17 | $11.45 | $35.11 | 698,200 | — | — |
| 2003-10-16 | $11.53 | $35.34 | 715,200 | — | — |
| 2003-10-15 | $11.52 | $35.33 | 998,000 | — | — |
| 2003-10-14 | $11.55 | $35.42 | 1,818,200 | — | — |
| 2003-10-13 | $11.55 | $35.40 | 400,000 | — | — |
| 2003-10-10 | $11.55 | $35.40 | 956,200 | — | — |
| 2003-10-09 | $11.54 | $35.39 | 706,200 | — | — |
| 2003-10-08 | $11.43 | $35.05 | 372,600 | — | — |
| 2003-10-07 | $11.39 | $34.91 | 570,400 | — | — |
| 2003-10-06 | $11.40 | $34.96 | 401,200 | — | — |
| 2003-10-03 | $11.41 | $34.99 | 409,600 | — | — |
| 2003-10-02 | $11.25 | $34.48 | 372,200 | — | — |
| 2003-10-01 | $11.13 | $34.11 | 559,000 | — | — |
| 2003-09-30 | $11.00 | $33.73 | 491,000 | — | — |
| 2003-09-29 | $11.15 | $34.18 | 1,506,200 | — | — |
| 2003-09-26 | $11.15 | $34.18 | 360,400 | — | — |
| 2003-09-25 | $11.09 | $33.99 | 386,800 | — | — |
| 2003-09-24 | $11.09 | $33.99 | 262,000 | — | — |
| 2003-09-23 | $11.15 | $34.19 | 348,800 | — | — |
| 2003-09-22 | $11.26 | $34.51 | 494,600 | — | — |
| 2003-09-19 | $11.35 | $34.79 | 592,600 | — | — |
| 2003-09-18 | $11.26 | $34.53 | 627,400 | — | — |
| 2003-09-17 | $11.07 | $33.93 | 782,000 | — | — |
| 2003-09-16 | $11.04 | $33.85 | 673,400 | — | — |
| 2003-09-15 | $11.06 | $33.90 | 489,600 | — | — |
| 2003-09-12 | $10.97 | $33.64 | 340,000 | — | — |
| 2003-09-11 | $10.99 | $33.70 | 282,200 | — | — |
| 2003-09-10 | $10.95 | $33.56 | 489,600 | — | — |
| 2003-09-09 | $10.86 | $33.29 | 548,200 | — | — |
| 2003-09-08 | $10.88 | $33.35 | 484,600 | — | — |
| 2003-09-05 | $10.67 | $32.72 | 426,800 | — | — |
| 2003-09-04 | $10.75 | $32.95 | 446,800 | — | — |
| 2003-09-03 | $10.67 | $32.70 | 364,400 | — | — |
| 2003-09-02 | $10.57 | $32.40 | 383,600 | — | — |
| 2003-08-29 | $10.47 | $32.09 | 463,000 | — | — |
| 2003-08-28 | $10.34 | $31.71 | 866,000 | — | — |
| 2003-08-27 | $10.43 | $31.97 | 507,200 | — | — |
| 2003-08-26 | $10.34 | $31.69 | 486,200 | — | — |
| 2003-08-25 | $10.36 | $31.77 | 373,800 | — | — |
| 2003-08-22 | $10.35 | $31.74 | 284,000 | — | — |
| 2003-08-21 | $10.56 | $32.38 | 439,800 | — | — |
| 2003-08-20 | $10.46 | $32.08 | 470,000 | — | — |
| 2003-08-19 | $10.29 | $31.54 | 707,600 | — | — |
| 2003-08-18 | $10.34 | $31.69 | 433,400 | — | — |
| 2003-08-15 | $10.34 | $31.69 | 222,600 | — | — |
| 2003-08-14 | $10.25 | $31.43 | 412,400 | — | — |
| 2003-08-13 | $10.21 | $31.31 | 568,800 | — | — |
| 2003-08-12 | $10.32 | $31.63 | 577,800 | — | — |
| 2003-08-11 | $10.20 | $31.26 | 633,600 | — | — |
| 2003-08-08 | $10.20 | $31.28 | 454,400 | — | — |
| 2003-08-07 | $10.29 | $31.55 | 1,021,800 | — | — |
| 2003-08-06 | $10.23 | $31.35 | 1,213,800 | — | — |
| 2003-08-05 | $10.04 | $30.79 | 1,358,200 | — | — |
| 2003-08-04 | $10.28 | $31.52 | 1,194,800 | — | — |
| 2003-08-01 | $10.25 | $31.42 | 743,200 | — | — |
| 2003-07-31 | $10.16 | $31.14 | 1,290,000 | — | — |
| 2003-07-30 | $10.14 | $31.08 | 2,665,600 | — | — |
| 2003-07-29 | $9.93 | $30.43 | 1,016,800 | — | — |
| 2003-07-28 | $9.91 | $30.01 | 4,592,400 | — | — |
| 2003-07-25 | $9.80 | $29.67 | 1,020,600 | — | — |
| 2003-07-24 | $9.84 | $29.78 | 1,000,600 | — | — |
| 2003-07-23 | $9.87 | $29.87 | 653,000 | — | — |
| 2003-07-22 | $9.95 | $30.13 | 883,400 | — | — |
| 2003-07-21 | $9.83 | $29.75 | 586,200 | — | — |
| 2003-07-18 | $10.00 | $30.26 | 571,000 | — | — |
| 2003-07-17 | $9.94 | $30.08 | 840,400 | — | — |
| 2003-07-16 | $9.90 | $29.98 | 1,118,000 | — | — |
| 2003-07-15 | $10.01 | $30.29 | 1,380,200 | — | — |
| 2003-07-14 | $10.01 | $30.29 | 842,400 | — | — |
| 2003-07-11 | $10.05 | $30.43 | 1,319,200 | — | — |
| 2003-07-10 | $10.05 | $30.43 | 1,202,400 | — | — |
| 2003-07-09 | $10.07 | $30.47 | 1,196,000 | — | — |
| 2003-07-08 | $10.01 | $30.29 | 1,986,800 | — | — |
| 2003-07-07 | $10.03 | $30.35 | 2,024,800 | — | — |
| 2003-07-03 | $10.03 | $30.35 | 1,462,000 | — | — |
| 2003-07-02 | $10.13 | $30.66 | 12,726,400 | — | — |
| 2003-07-01 | $9.71 | $29.40 | 2,472,200 | — | — |
| 2003-06-30 | $9.52 | $28.81 | 1,412,600 | — | — |
| 2003-06-27 | $9.60 | $29.07 | 669,600 | — | — |
| 2003-06-26 | $9.66 | $29.25 | 1,370,600 | — | — |
| 2003-06-25 | $10.01 | $30.31 | 256,800 | — | — |
| 2003-06-24 | $9.98 | $30.20 | 405,000 | — | — |
| 2003-06-23 | $10.00 | $30.26 | 455,800 | — | — |
| 2003-06-20 | $10.05 | $30.41 | 391,000 | — | — |
| 2003-06-19 | $10.00 | $30.28 | 502,800 | — | — |
| 2003-06-18 | $9.95 | $30.13 | 473,600 | — | — |
| 2003-06-17 | $9.91 | $29.99 | 599,600 | — | — |
| 2003-06-16 | $9.98 | $30.20 | 630,000 | — | — |
| 2003-06-13 | $9.88 | $29.90 | 332,800 | — | — |
| 2003-06-12 | $10.04 | $30.38 | 639,600 | — | — |
| 2003-06-11 | $10.03 | $30.35 | 445,400 | — | — |
| 2003-06-10 | $9.99 | $30.23 | 322,200 | — | — |
| 2003-06-09 | $9.96 | $30.14 | 436,400 | — | — |
| 2003-06-06 | $9.98 | $30.22 | 990,000 | — | — |
| 2003-06-05 | $10.15 | $30.73 | 398,000 | — | — |
| 2003-06-04 | $10.30 | $31.19 | 546,600 | — | — |
| 2003-06-03 | $10.14 | $30.69 | 524,000 | — | — |
| 2003-06-02 | $10.13 | $30.66 | 457,400 | — | — |
| 2003-05-30 | $9.99 | $30.25 | 779,000 | — | — |
| 2003-05-29 | $9.84 | $29.78 | 949,400 | — | — |
| 2003-05-28 | $10.00 | $30.26 | 763,200 | — | — |
| 2003-05-27 | $10.22 | $30.94 | 990,600 | — | — |
| 2003-05-23 | $10.04 | $30.40 | 831,200 | — | — |
| 2003-05-22 | $9.55 | $28.92 | 624,200 | — | — |
| 2003-05-21 | $9.36 | $28.34 | 477,600 | — | — |
| 2003-05-20 | $9.36 | $28.34 | 502,600 | — | — |
| 2003-05-19 | $9.33 | $28.23 | 449,400 | — | — |
| 2003-05-16 | $9.46 | $28.64 | 833,600 | — | — |
| 2003-05-15 | $9.16 | $27.73 | 601,400 | — | — |
| 2003-05-14 | $8.99 | $27.20 | 396,000 | — | — |
| 2003-05-13 | $8.94 | $27.05 | 369,800 | — | — |
| 2003-05-12 | $8.92 | $26.99 | 266,400 | — | — |
| 2003-05-09 | $8.88 | $26.89 | 250,200 | — | — |
| 2003-05-08 | $8.80 | $26.64 | 608,400 | — | — |
| 2003-05-07 | $8.88 | $26.89 | 558,000 | — | — |
| 2003-05-06 | $8.91 | $26.96 | 645,200 | — | — |
| 2003-05-05 | $8.81 | $26.67 | 851,600 | — | — |
| 2003-05-02 | $8.73 | $26.42 | 447,600 | — | — |
| 2003-05-01 | $8.63 | $26.13 | 494,400 | — | — |
| 2003-04-30 | $8.78 | $26.58 | 527,000 | — | — |
| 2003-04-29 | $8.75 | $26.49 | 744,600 | — | — |
| 2003-04-28 | $8.79 | $26.61 | 978,800 | — | — |
| 2003-04-25 | $8.65 | $25.81 | 4,527,400 | — | — |
| 2003-04-24 | $8.62 | $25.72 | 258,800 | — | — |
| 2003-04-23 | $8.60 | $25.66 | 287,400 | — | — |
| 2003-04-22 | $8.57 | $25.56 | 322,200 | — | — |
| 2003-04-21 | $8.47 | $25.27 | 335,000 | — | — |
| 2003-04-17 | $8.51 | $25.38 | 289,200 | — | — |
| 2003-04-16 | $8.46 | $25.25 | 256,200 | — | — |
| 2003-04-15 | $8.42 | $25.13 | 229,000 | — | — |
| 2003-04-14 | $8.41 | $25.10 | 383,200 | — | — |
| 2003-04-11 | $8.33 | $24.84 | 253,200 | — | — |
| 2003-04-10 | $8.39 | $25.02 | 218,000 | — | — |
| 2003-04-09 | $8.45 | $25.20 | 649,200 | — | — |
| 2003-04-08 | $8.27 | $24.68 | 406,600 | — | — |
| 2003-04-07 | $8.18 | $24.39 | 534,000 | — | — |
| 2003-04-04 | $8.15 | $24.31 | 237,800 | — | — |
| 2003-04-03 | $8.09 | $24.14 | 350,200 | — | — |
| 2003-04-02 | $8.17 | $24.38 | 556,400 | — | — |
| 2003-04-01 | $8.20 | $24.47 | 586,200 | — | — |
| 2003-03-31 | $8.04 | $23.98 | 531,800 | — | — |
| 2003-03-28 | $7.98 | $23.81 | 426,600 | — | — |
| 2003-03-27 | $7.89 | $23.53 | 293,800 | — | — |
| 2003-03-26 | $7.86 | $23.44 | 348,000 | — | — |
| 2003-03-25 | $8.01 | $23.89 | 429,600 | — | — |
| 2003-03-24 | $7.92 | $23.63 | 630,000 | — | — |
| 2003-03-21 | $8.07 | $24.08 | 970,400 | — | — |
| 2003-03-20 | $7.95 | $23.72 | 516,200 | — | — |
| 2003-03-19 | $7.85 | $23.42 | 434,800 | — | — |
| 2003-03-18 | $7.86 | $23.45 | 669,200 | — | — |
| 2003-03-17 | $7.78 | $23.20 | 557,400 | — | — |
| 2003-03-14 | $7.66 | $22.84 | 710,200 | — | — |
| 2003-03-13 | $7.59 | $22.65 | 493,600 | — | — |
| 2003-03-12 | $7.60 | $22.68 | 483,600 | — | — |
| 2003-03-11 | $7.63 | $22.77 | 647,000 | — | — |
| 2003-03-10 | $7.75 | $23.11 | 406,600 | — | — |
| 2003-03-07 | $7.83 | $23.35 | 399,200 | — | — |
| 2003-03-06 | $7.81 | $23.29 | 411,600 | — | — |
| 2003-03-05 | $7.87 | $23.47 | 377,600 | — | — |
| 2003-03-04 | $7.90 | $23.57 | 327,600 | — | — |
| 2003-03-03 | $7.97 | $23.77 | 410,600 | — | — |
| 2003-02-28 | $7.88 | $23.51 | 496,000 | — | — |
| 2003-02-27 | $7.85 | $23.42 | 573,800 | — | — |
| 2003-02-26 | $7.85 | $23.42 | 537,800 | — | — |
| 2003-02-25 | $8.04 | $23.99 | 646,400 | — | — |
| 2003-02-24 | $7.94 | $23.69 | 562,800 | — | — |
| 2003-02-21 | $8.04 | $23.98 | 589,800 | — | — |
| 2003-02-20 | $7.94 | $23.68 | 294,000 | — | — |
| 2003-02-19 | $7.87 | $23.48 | 515,600 | — | — |
| 2003-02-18 | $7.90 | $23.57 | 526,600 | — | — |
| 2003-02-14 | $7.76 | $23.14 | 604,200 | — | — |
| 2003-02-13 | $7.70 | $22.98 | 814,000 | — | — |
| 2003-02-12 | $7.56 | $22.56 | 740,400 | — | — |
| 2003-02-11 | $7.85 | $23.42 | 822,200 | — | — |
| 2003-02-10 | $8.03 | $23.96 | 407,800 | — | — |
| 2003-02-07 | $7.95 | $23.72 | 482,000 | — | — |
| 2003-02-06 | $8.01 | $23.90 | 617,400 | — | — |
| 2003-02-05 | $8.10 | $24.17 | 613,600 | — | — |
| 2003-02-04 | $8.12 | $24.23 | 619,600 | — | — |
| 2003-02-03 | $8.18 | $24.41 | 388,800 | — | — |
| 2003-01-31 | $8.10 | $24.16 | 430,800 | — | — |
| 2003-01-30 | $8.01 | $23.89 | 439,400 | — | — |
| 2003-01-29 | $8.00 | $23.87 | 662,200 | — | — |
| 2003-01-28 | $8.19 | $24.05 | 4,590,200 | — | — |
| 2003-01-27 | $8.13 | $23.89 | 909,400 | — | — |
| 2003-01-24 | $8.33 | $24.46 | 603,600 | — | — |
| 2003-01-23 | $8.32 | $24.43 | 415,800 | — | — |
| 2003-01-22 | $8.22 | $24.15 | 503,800 | — | — |
| 2003-01-21 | $8.28 | $24.32 | 374,600 | — | — |
| 2003-01-17 | $8.41 | $24.71 | 430,200 | — | — |
| 2003-01-16 | $8.54 | $25.08 | 498,600 | — | — |
| 2003-01-15 | $8.58 | $25.20 | 637,000 | — | — |
| 2003-01-14 | $8.63 | $25.34 | 592,200 | — | — |
| 2003-01-13 | $8.66 | $25.45 | 817,200 | — | — |
| 2003-01-10 | $8.70 | $25.55 | 631,800 | — | — |
| 2003-01-09 | $8.85 | $26.01 | 731,400 | — | — |
| 2003-01-08 | $8.73 | $25.64 | 801,800 | — | — |
| 2003-01-07 | $8.71 | $25.59 | 1,262,600 | — | — |
| 2003-01-06 | $9.10 | $26.73 | 946,600 | — | — |
| 2003-01-03 | $8.62 | $25.32 | 640,200 | — | — |
| 2003-01-02 | $8.50 | $24.96 | 641,400 | — | — |