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 | $20.98 | $31.00 | 239,800 | — | — |
| 2003-12-30 | $20.90 | $30.88 | 317,300 | — | — |
| 2003-12-29 | $20.44 | $30.20 | 147,400 | — | — |
| 2003-12-26 | $20.45 | $30.22 | 29,200 | — | — |
| 2003-12-24 | $20.39 | $30.13 | 52,200 | — | — |
| 2003-12-23 | $20.50 | $30.29 | 131,000 | — | — |
| 2003-12-22 | $20.30 | $30.00 | 155,200 | — | — |
| 2003-12-19 | $20.11 | $29.72 | 347,700 | — | — |
| 2003-12-18 | $20.30 | $30.00 | 256,300 | — | — |
| 2003-12-17 | $20.05 | $29.63 | 199,100 | — | — |
| 2003-12-16 | $19.90 | $29.41 | 297,200 | — | — |
| 2003-12-15 | $19.71 | $29.13 | 502,800 | — | — |
| 2003-12-12 | $19.41 | $28.68 | 241,300 | — | — |
| 2003-12-11 | $19.52 | $28.85 | 521,100 | — | — |
| 2003-12-10 | $19.48 | $28.79 | 361,400 | — | — |
| 2003-12-09 | $19.69 | $29.10 | 6,321,300 | — | — |
| 2003-12-08 | $19.62 | $28.99 | 214,000 | — | — |
| 2003-12-05 | $19.69 | $29.10 | 223,100 | — | — |
| 2003-12-04 | $19.90 | $29.41 | 158,200 | — | — |
| 2003-12-03 | $20.00 | $29.55 | 679,600 | — | — |
| 2003-12-02 | $20.15 | $29.78 | 107,100 | — | — |
| 2003-12-01 | $20.35 | $30.07 | 343,600 | — | — |
| 2003-11-28 | $20.20 | $29.85 | 146,800 | — | — |
| 2003-11-26 | $20.04 | $29.61 | 234,500 | — | — |
| 2003-11-25 | $20.28 | $29.97 | 151,500 | — | — |
| 2003-11-24 | $20.40 | $30.00 | 430,900 | — | — |
| 2003-11-21 | $20.11 | $29.57 | 242,500 | — | — |
| 2003-11-20 | $19.96 | $29.35 | 279,900 | — | — |
| 2003-11-19 | $19.73 | $29.01 | 476,600 | — | — |
| 2003-11-18 | $19.80 | $29.12 | 312,000 | — | — |
| 2003-11-17 | $19.97 | $29.37 | 478,800 | — | — |
| 2003-11-14 | $20.15 | $29.63 | 265,000 | — | — |
| 2003-11-13 | $20.06 | $29.50 | 277,100 | — | — |
| 2003-11-12 | $19.85 | $29.19 | 731,400 | — | — |
| 2003-11-11 | $20.05 | $29.48 | 1,435,900 | — | — |
| 2003-11-10 | $20.26 | $29.79 | 286,900 | — | — |
| 2003-11-07 | $20.31 | $29.87 | 150,800 | — | — |
| 2003-11-06 | $20.31 | $29.87 | 126,600 | — | — |
| 2003-11-05 | $20.35 | $29.92 | 249,200 | — | — |
| 2003-11-04 | $20.10 | $29.56 | 147,900 | — | — |
| 2003-11-03 | $20.30 | $29.85 | 345,900 | — | — |
| 2003-10-31 | $20.20 | $29.70 | 125,700 | — | — |
| 2003-10-30 | $20.23 | $29.75 | 154,000 | — | — |
| 2003-10-29 | $20.13 | $29.60 | 244,900 | — | — |
| 2003-10-28 | $20.03 | $29.45 | 199,300 | — | — |
| 2003-10-27 | $19.79 | $29.10 | 217,300 | — | — |
| 2003-10-24 | $19.35 | $28.45 | 158,600 | — | — |
| 2003-10-23 | $19.53 | $28.72 | 217,100 | — | — |
| 2003-10-22 | $19.16 | $28.17 | 411,400 | — | — |
| 2003-10-21 | $19.69 | $28.95 | 515,600 | — | — |
| 2003-10-20 | $19.74 | $29.03 | 550,500 | — | — |
| 2003-10-17 | $20.37 | $29.95 | 155,300 | — | — |
| 2003-10-16 | $20.59 | $30.28 | 281,100 | — | — |
| 2003-10-15 | $20.66 | $30.38 | 282,000 | — | — |
| 2003-10-14 | $20.71 | $30.45 | 465,300 | — | — |
| 2003-10-13 | $20.58 | $30.26 | 1,150,100 | — | — |
| 2003-10-10 | $19.98 | $29.38 | 2,822,600 | — | — |
| 2003-10-09 | $23.05 | $33.89 | 145,500 | — | — |
| 2003-10-08 | $23.09 | $33.95 | 166,000 | — | — |
| 2003-10-07 | $22.92 | $33.70 | 205,800 | — | — |
| 2003-10-06 | $23.10 | $33.97 | 137,400 | — | — |
| 2003-10-03 | $23.20 | $34.12 | 169,400 | — | — |
| 2003-10-02 | $22.68 | $33.35 | 178,900 | — | — |
| 2003-10-01 | $22.46 | $33.03 | 140,200 | — | — |
| 2003-09-30 | $22.20 | $32.64 | 333,900 | — | — |
| 2003-09-29 | $22.25 | $32.72 | 161,900 | — | — |
| 2003-09-26 | $22.30 | $32.79 | 298,000 | — | — |
| 2003-09-25 | $22.37 | $32.89 | 371,900 | — | — |
| 2003-09-24 | $22.44 | $33.00 | 216,400 | — | — |
| 2003-09-23 | $22.53 | $33.13 | 189,200 | — | — |
| 2003-09-22 | $22.51 | $33.10 | 296,800 | — | — |
| 2003-09-19 | $22.41 | $32.95 | 348,200 | — | — |
| 2003-09-18 | $22.97 | $33.78 | 216,400 | — | — |
| 2003-09-17 | $23.00 | $33.82 | 166,600 | — | — |
| 2003-09-16 | $23.14 | $34.03 | 219,400 | — | — |
| 2003-09-15 | $22.76 | $33.47 | 169,400 | — | — |
| 2003-09-12 | $22.70 | $33.38 | 172,600 | — | — |
| 2003-09-11 | $22.58 | $33.20 | 369,500 | — | — |
| 2003-09-10 | $22.42 | $32.97 | 1,167,800 | — | — |
| 2003-09-09 | $24.12 | $35.47 | 926,200 | — | — |
| 2003-09-08 | $23.15 | $34.04 | 437,500 | — | — |
| 2003-09-05 | $23.06 | $33.91 | 233,700 | — | — |
| 2003-09-04 | $23.49 | $34.54 | 625,900 | — | — |
| 2003-09-03 | $23.02 | $33.85 | 412,900 | — | — |
| 2003-09-02 | $22.25 | $32.72 | 259,900 | — | — |
| 2003-08-29 | $22.35 | $32.87 | 177,100 | — | — |
| 2003-08-28 | $22.44 | $33.00 | 449,300 | — | — |
| 2003-08-27 | $21.90 | $32.20 | 540,500 | — | — |
| 2003-08-26 | $21.60 | $31.62 | 312,300 | — | — |
| 2003-08-25 | $21.66 | $31.70 | 324,700 | — | — |
| 2003-08-22 | $21.60 | $31.62 | 575,400 | — | — |
| 2003-08-21 | $21.27 | $31.13 | 259,900 | — | — |
| 2003-08-20 | $20.97 | $30.69 | 466,000 | — | — |
| 2003-08-19 | $20.26 | $29.65 | 407,700 | — | — |
| 2003-08-18 | $19.68 | $28.81 | 768,600 | — | — |
| 2003-08-15 | $19.50 | $28.54 | 621,200 | — | — |
| 2003-08-14 | $20.19 | $29.55 | 301,100 | — | — |
| 2003-08-13 | $20.45 | $29.93 | 358,900 | — | — |
| 2003-08-12 | $20.44 | $29.92 | 552,800 | — | — |
| 2003-08-11 | $20.92 | $30.62 | 334,600 | — | — |
| 2003-08-08 | $21.29 | $31.16 | 128,700 | — | — |
| 2003-08-07 | $21.29 | $31.16 | 291,200 | — | — |
| 2003-08-06 | $21.20 | $31.03 | 127,800 | — | — |
| 2003-08-05 | $21.21 | $31.04 | 187,700 | — | — |
| 2003-08-04 | $21.50 | $31.47 | 360,100 | — | — |
| 2003-08-01 | $21.13 | $30.93 | 108,700 | — | — |
| 2003-07-31 | $21.36 | $31.26 | 223,800 | — | — |
| 2003-07-30 | $21.49 | $31.45 | 189,800 | — | — |
| 2003-07-29 | $21.52 | $31.50 | 104,900 | — | — |
| 2003-07-28 | $21.52 | $31.50 | 172,000 | — | — |
| 2003-07-25 | $21.45 | $31.40 | 165,100 | — | — |
| 2003-07-24 | $21.44 | $31.38 | 367,700 | — | — |
| 2003-07-23 | $22.00 | $32.20 | 221,000 | — | — |
| 2003-07-22 | $21.88 | $32.03 | 838,900 | — | — |
| 2003-07-21 | $22.10 | $32.35 | 384,900 | — | — |
| 2003-07-18 | $22.28 | $32.61 | 181,600 | — | — |
| 2003-07-17 | $22.24 | $32.55 | 203,000 | — | — |
| 2003-07-16 | $22.70 | $33.23 | 214,200 | — | — |
| 2003-07-15 | $22.82 | $33.40 | 186,600 | — | — |
| 2003-07-14 | $22.69 | $33.21 | 267,100 | — | — |
| 2003-07-11 | $22.58 | $33.05 | 233,500 | — | — |
| 2003-07-10 | $22.78 | $33.34 | 243,300 | — | — |
| 2003-07-09 | $23.10 | $33.81 | 150,200 | — | — |
| 2003-07-08 | $23.19 | $33.94 | 139,400 | — | — |
| 2003-07-07 | $23.05 | $33.74 | 171,800 | — | — |
| 2003-07-03 | $22.93 | $33.56 | 70,400 | — | — |
| 2003-07-02 | $22.97 | $33.62 | 203,600 | — | — |
| 2003-07-01 | $22.20 | $32.49 | 337,400 | — | — |
| 2003-06-30 | $22.38 | $32.76 | 316,500 | — | — |
| 2003-06-27 | $22.62 | $33.11 | 185,900 | — | — |
| 2003-06-26 | $23.02 | $33.69 | 240,800 | — | — |
| 2003-06-25 | $22.39 | $32.77 | 191,600 | — | — |
| 2003-06-24 | $22.46 | $32.87 | 201,900 | — | — |
| 2003-06-23 | $22.72 | $33.25 | 153,800 | — | — |
| 2003-06-20 | $23.14 | $33.87 | 362,500 | — | — |
| 2003-06-19 | $23.14 | $33.87 | 265,200 | — | — |
| 2003-06-18 | $23.38 | $34.22 | 604,400 | — | — |
| 2003-06-17 | $23.69 | $34.67 | 181,200 | — | — |
| 2003-06-16 | $23.86 | $34.92 | 271,700 | — | — |
| 2003-06-13 | $23.33 | $34.15 | 394,700 | — | — |
| 2003-06-12 | $23.09 | $33.80 | 259,400 | — | — |
| 2003-06-11 | $22.93 | $33.56 | 258,400 | — | — |
| 2003-06-10 | $22.50 | $32.93 | 283,600 | — | — |
| 2003-06-09 | $22.05 | $32.27 | 268,800 | — | — |
| 2003-06-06 | $22.35 | $32.71 | 496,600 | — | — |
| 2003-06-05 | $22.42 | $32.82 | 352,100 | — | — |
| 2003-06-04 | $22.00 | $32.20 | 240,900 | — | — |
| 2003-06-03 | $21.70 | $31.76 | 335,000 | — | — |
| 2003-06-02 | $21.75 | $31.83 | 415,500 | — | — |
| 2003-05-30 | $21.91 | $32.07 | 809,800 | — | — |
| 2003-05-29 | $20.06 | $29.36 | 1,830,000 | — | — |
| 2003-05-28 | $20.38 | $29.83 | 1,173,200 | — | — |
| 2003-05-27 | $20.19 | $29.55 | 190,400 | — | — |
| 2003-05-23 | $19.95 | $29.20 | 149,200 | — | — |
| 2003-05-22 | $19.99 | $29.26 | 215,600 | — | — |
| 2003-05-21 | $19.71 | $28.85 | 181,400 | — | — |
| 2003-05-20 | $19.95 | $29.05 | 254,300 | — | — |
| 2003-05-19 | $20.00 | $29.13 | 559,700 | — | — |
| 2003-05-16 | $20.90 | $30.44 | 179,700 | — | — |
| 2003-05-15 | $20.27 | $29.52 | 128,400 | — | — |
| 2003-05-14 | $20.13 | $29.32 | 141,000 | — | — |
| 2003-05-13 | $20.20 | $29.42 | 159,200 | — | — |
| 2003-05-12 | $20.02 | $29.16 | 293,500 | — | — |
| 2003-05-09 | $19.55 | $28.47 | 165,100 | — | — |
| 2003-05-08 | $19.72 | $28.72 | 209,400 | — | — |
| 2003-05-07 | $19.45 | $28.33 | 135,800 | — | — |
| 2003-05-06 | $19.45 | $28.33 | 226,100 | — | — |
| 2003-05-05 | $19.40 | $28.25 | 299,700 | — | — |
| 2003-05-02 | $19.90 | $28.98 | 173,100 | — | — |
| 2003-05-01 | $19.19 | $27.95 | 229,300 | — | — |
| 2003-04-30 | $19.53 | $28.44 | 285,100 | — | — |
| 2003-04-29 | $19.95 | $29.05 | 538,200 | — | — |
| 2003-04-28 | $18.90 | $27.52 | 253,200 | — | — |
| 2003-04-25 | $18.07 | $26.32 | 137,900 | — | — |
| 2003-04-24 | $18.30 | $26.65 | 148,300 | — | — |
| 2003-04-23 | $18.50 | $26.94 | 355,100 | — | — |
| 2003-04-22 | $18.40 | $26.80 | 180,500 | — | — |
| 2003-04-21 | $18.06 | $26.30 | 167,400 | — | — |
| 2003-04-17 | $17.97 | $26.17 | 101,200 | — | — |
| 2003-04-16 | $17.75 | $25.85 | 163,600 | — | — |
| 2003-04-15 | $17.89 | $26.05 | 257,900 | — | — |
| 2003-04-14 | $18.05 | $26.29 | 458,500 | — | — |
| 2003-04-11 | $17.43 | $25.38 | 363,100 | — | — |
| 2003-04-10 | $17.25 | $25.12 | 368,200 | — | — |
| 2003-04-09 | $17.21 | $25.06 | 706,300 | — | — |
| 2003-04-08 | $16.96 | $24.70 | 496,400 | — | — |
| 2003-04-07 | $17.17 | $25.01 | 541,400 | — | — |
| 2003-04-04 | $17.33 | $25.24 | 232,300 | — | — |
| 2003-04-03 | $17.36 | $25.28 | 162,000 | — | — |
| 2003-04-02 | $17.74 | $25.84 | 155,600 | — | — |
| 2003-04-01 | $17.20 | $25.05 | 287,800 | — | — |
| 2003-03-31 | $17.28 | $25.17 | 254,500 | — | — |
| 2003-03-28 | $17.68 | $25.75 | 539,700 | — | — |
| 2003-03-27 | $18.34 | $26.71 | 144,100 | — | — |
| 2003-03-26 | $18.24 | $26.56 | 195,700 | — | — |
| 2003-03-25 | $18.35 | $26.72 | 232,500 | — | — |
| 2003-03-24 | $18.59 | $27.07 | 218,200 | — | — |
| 2003-03-21 | $19.00 | $27.67 | 186,800 | — | — |
| 2003-03-20 | $18.25 | $26.58 | 388,600 | — | — |
| 2003-03-19 | $17.97 | $26.17 | 185,700 | — | — |
| 2003-03-18 | $17.95 | $26.14 | 361,500 | — | — |
| 2003-03-17 | $18.00 | $26.21 | 264,100 | — | — |
| 2003-03-14 | $17.44 | $25.40 | 238,300 | — | — |
| 2003-03-13 | $17.12 | $24.93 | 221,000 | — | — |
| 2003-03-12 | $16.45 | $23.96 | 156,300 | — | — |
| 2003-03-11 | $16.50 | $24.03 | 201,700 | — | — |
| 2003-03-10 | $16.75 | $24.39 | 176,400 | — | — |
| 2003-03-07 | $17.09 | $24.89 | 198,800 | — | — |
| 2003-03-06 | $17.07 | $24.86 | 146,100 | — | — |
| 2003-03-05 | $17.06 | $24.85 | 256,300 | — | — |
| 2003-03-04 | $17.21 | $25.06 | 230,800 | — | — |
| 2003-03-03 | $17.66 | $25.72 | 192,300 | — | — |
| 2003-02-28 | $17.75 | $25.85 | 412,400 | — | — |
| 2003-02-27 | $17.85 | $26.00 | 529,100 | — | — |
| 2003-02-26 | $17.32 | $25.22 | 632,300 | — | — |
| 2003-02-25 | $17.95 | $26.14 | 434,700 | — | — |
| 2003-02-24 | $18.25 | $26.58 | 221,700 | — | — |
| 2003-02-21 | $18.75 | $27.31 | 212,500 | — | — |
| 2003-02-20 | $18.53 | $26.99 | 377,100 | — | — |
| 2003-02-19 | $19.67 | $28.50 | 147,300 | — | — |
| 2003-02-18 | $19.62 | $28.43 | 222,300 | — | — |
| 2003-02-14 | $19.85 | $28.76 | 259,100 | — | — |
| 2003-02-13 | $19.20 | $27.82 | 175,300 | — | — |
| 2003-02-12 | $19.40 | $28.11 | 255,500 | — | — |
| 2003-02-11 | $20.09 | $29.11 | 200,100 | — | — |
| 2003-02-10 | $20.10 | $29.12 | 165,800 | — | — |
| 2003-02-07 | $20.00 | $28.98 | 251,100 | — | — |
| 2003-02-06 | $20.30 | $29.41 | 152,400 | — | — |
| 2003-02-05 | $20.59 | $29.83 | 209,600 | — | — |
| 2003-02-04 | $20.60 | $29.85 | 180,900 | — | — |
| 2003-02-03 | $20.82 | $30.17 | 310,500 | — | — |
| 2003-01-31 | $20.28 | $29.38 | 173,700 | — | — |
| 2003-01-30 | $19.52 | $28.28 | 182,500 | — | — |
| 2003-01-29 | $20.14 | $29.18 | 174,500 | — | — |
| 2003-01-28 | $20.00 | $28.98 | 154,700 | — | — |
| 2003-01-27 | $20.21 | $29.28 | 141,300 | — | — |
| 2003-01-24 | $20.50 | $29.70 | 167,200 | — | — |
| 2003-01-23 | $21.18 | $30.69 | 207,800 | — | — |
| 2003-01-22 | $20.66 | $29.93 | 242,900 | — | — |
| 2003-01-21 | $20.60 | $29.85 | 283,000 | — | — |
| 2003-01-17 | $21.05 | $30.50 | 160,900 | — | — |
| 2003-01-16 | $21.04 | $30.49 | 282,200 | — | — |
| 2003-01-15 | $21.07 | $30.53 | 333,700 | — | — |
| 2003-01-14 | $21.24 | $30.78 | 1,204,000 | — | — |
| 2003-01-13 | $22.24 | $32.22 | 218,400 | — | — |
| 2003-01-10 | $22.30 | $32.31 | 381,500 | — | — |
| 2003-01-09 | $22.65 | $32.82 | 206,600 | — | — |
| 2003-01-08 | $22.91 | $33.19 | 199,400 | — | — |
| 2003-01-07 | $23.40 | $33.90 | 656,400 | — | — |
| 2003-01-06 | $24.75 | $35.86 | 112,200 | — | — |
| 2003-01-03 | $24.30 | $35.21 | 181,900 | — | — |
| 2003-01-02 | $24.55 | $35.57 | 139,800 | — | — |