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 | $15.05 | $21.60 | 1,602,800 | — | — |
| 2003-12-30 | $14.82 | $21.26 | 721,600 | — | — |
| 2003-12-29 | $14.79 | $21.22 | 1,047,200 | — | — |
| 2003-12-26 | $14.76 | $21.08 | 129,400 | — | — |
| 2003-12-24 | $14.78 | $21.11 | 198,600 | — | — |
| 2003-12-23 | $14.79 | $21.12 | 539,200 | — | — |
| 2003-12-22 | $14.70 | $20.99 | 831,000 | — | — |
| 2003-12-19 | $14.83 | $21.18 | 794,600 | — | — |
| 2003-12-18 | $14.85 | $21.21 | 470,200 | — | — |
| 2003-12-17 | $14.88 | $21.25 | 617,800 | — | — |
| 2003-12-16 | $15.08 | $21.53 | 883,000 | — | — |
| 2003-12-15 | $14.84 | $21.19 | 369,000 | — | — |
| 2003-12-12 | $14.84 | $21.19 | 395,800 | — | — |
| 2003-12-11 | $14.84 | $21.19 | 329,600 | — | — |
| 2003-12-10 | $14.67 | $20.95 | 599,600 | — | — |
| 2003-12-09 | $14.84 | $21.19 | 683,800 | — | — |
| 2003-12-08 | $14.82 | $21.17 | 529,600 | — | — |
| 2003-12-05 | $14.65 | $20.92 | 342,400 | — | — |
| 2003-12-04 | $14.67 | $20.95 | 482,600 | — | — |
| 2003-12-03 | $14.65 | $20.92 | 609,200 | — | — |
| 2003-12-02 | $14.60 | $20.85 | 735,400 | — | — |
| 2003-12-01 | $14.51 | $20.72 | 711,000 | — | — |
| 2003-11-28 | $14.35 | $20.49 | 226,400 | — | — |
| 2003-11-26 | $14.33 | $20.46 | 747,400 | — | — |
| 2003-11-25 | $14.26 | $20.37 | 668,600 | — | — |
| 2003-11-24 | $14.24 | $20.34 | 585,600 | — | — |
| 2003-11-21 | $14.08 | $20.11 | 904,800 | — | — |
| 2003-11-20 | $14.08 | $20.10 | 830,600 | — | — |
| 2003-11-19 | $14.12 | $20.17 | 949,600 | — | — |
| 2003-11-18 | $14.15 | $20.21 | 1,098,000 | — | — |
| 2003-11-17 | $14.29 | $20.41 | 791,400 | — | — |
| 2003-11-14 | $14.46 | $20.65 | 813,800 | — | — |
| 2003-11-13 | $14.45 | $20.64 | 1,707,200 | — | — |
| 2003-11-12 | $14.67 | $20.94 | 740,800 | — | — |
| 2003-11-11 | $14.68 | $20.97 | 570,000 | — | — |
| 2003-11-10 | $14.61 | $20.86 | 1,109,200 | — | — |
| 2003-11-07 | $14.74 | $21.04 | 910,000 | — | — |
| 2003-11-06 | $14.83 | $21.18 | 954,400 | — | — |
| 2003-11-05 | $14.70 | $20.99 | 770,400 | — | — |
| 2003-11-04 | $14.83 | $21.17 | 603,000 | — | — |
| 2003-11-03 | $14.82 | $21.17 | 734,200 | — | — |
| 2003-10-31 | $14.82 | $21.17 | 894,000 | — | — |
| 2003-10-30 | $14.83 | $21.17 | 808,000 | — | — |
| 2003-10-29 | $14.95 | $21.35 | 971,200 | — | — |
| 2003-10-28 | $15.11 | $21.57 | 528,800 | — | — |
| 2003-10-27 | $14.90 | $21.28 | 697,000 | — | — |
| 2003-10-24 | $14.78 | $21.10 | 456,200 | — | — |
| 2003-10-23 | $14.93 | $21.32 | 514,600 | — | — |
| 2003-10-22 | $14.78 | $21.11 | 638,200 | — | — |
| 2003-10-21 | $14.82 | $21.16 | 507,200 | — | — |
| 2003-10-20 | $14.65 | $20.92 | 541,600 | — | — |
| 2003-10-17 | $14.65 | $20.92 | 507,200 | — | — |
| 2003-10-16 | $14.81 | $21.15 | 489,600 | — | — |
| 2003-10-15 | $14.82 | $21.17 | 588,200 | — | — |
| 2003-10-14 | $14.88 | $21.24 | 1,399,200 | — | — |
| 2003-10-13 | $14.79 | $21.12 | 689,800 | — | — |
| 2003-10-10 | $14.60 | $20.85 | 776,800 | — | — |
| 2003-10-09 | $14.54 | $20.77 | 1,026,000 | — | — |
| 2003-10-08 | $14.32 | $20.44 | 752,400 | — | — |
| 2003-10-07 | $14.41 | $20.57 | 548,200 | — | — |
| 2003-10-06 | $14.25 | $20.34 | 568,200 | — | — |
| 2003-10-03 | $14.28 | $20.39 | 920,000 | — | — |
| 2003-10-02 | $14.13 | $20.18 | 1,259,800 | — | — |
| 2003-10-01 | $13.98 | $19.96 | 928,800 | — | — |
| 2003-09-30 | $13.71 | $19.49 | 884,200 | — | — |
| 2003-09-29 | $13.85 | $19.69 | 613,800 | — | — |
| 2003-09-26 | $13.74 | $19.54 | 755,800 | — | — |
| 2003-09-25 | $13.70 | $19.48 | 741,600 | — | — |
| 2003-09-24 | $13.73 | $19.52 | 1,112,000 | — | — |
| 2003-09-23 | $13.60 | $19.34 | 714,800 | — | — |
| 2003-09-22 | $13.46 | $19.14 | 415,000 | — | — |
| 2003-09-19 | $13.60 | $19.34 | 864,800 | — | — |
| 2003-09-18 | $13.60 | $19.34 | 428,600 | — | — |
| 2003-09-17 | $13.54 | $19.25 | 599,600 | — | — |
| 2003-09-16 | $13.50 | $19.20 | 584,200 | — | — |
| 2003-09-15 | $13.50 | $19.20 | 730,200 | — | — |
| 2003-09-12 | $13.50 | $19.20 | 546,200 | — | — |
| 2003-09-11 | $13.39 | $19.04 | 677,800 | — | — |
| 2003-09-10 | $13.25 | $18.84 | 769,200 | — | — |
| 2003-09-09 | $13.22 | $18.79 | 595,200 | — | — |
| 2003-09-08 | $13.28 | $18.88 | 679,600 | — | — |
| 2003-09-05 | $13.32 | $18.94 | 738,400 | — | — |
| 2003-09-04 | $13.41 | $19.06 | 648,800 | — | — |
| 2003-09-03 | $13.49 | $19.18 | 686,000 | — | — |
| 2003-09-02 | $13.48 | $19.16 | 966,200 | — | — |
| 2003-08-29 | $13.35 | $18.98 | 511,600 | — | — |
| 2003-08-28 | $13.29 | $18.90 | 477,200 | — | — |
| 2003-08-27 | $13.19 | $18.76 | 526,000 | — | — |
| 2003-08-26 | $13.28 | $18.88 | 1,015,000 | — | — |
| 2003-08-25 | $13.17 | $18.72 | 863,600 | — | — |
| 2003-08-22 | $13.18 | $18.74 | 890,000 | — | — |
| 2003-08-21 | $13.20 | $18.77 | 598,200 | — | — |
| 2003-08-20 | $13.05 | $18.56 | 479,000 | — | — |
| 2003-08-19 | $13.05 | $18.55 | 845,600 | — | — |
| 2003-08-18 | $13.04 | $18.53 | 500,000 | — | — |
| 2003-08-15 | $12.88 | $18.31 | 293,000 | — | — |
| 2003-08-14 | $12.99 | $18.47 | 1,030,400 | — | — |
| 2003-08-13 | $12.83 | $18.24 | 805,800 | — | — |
| 2003-08-12 | $12.85 | $18.26 | 565,800 | — | — |
| 2003-08-11 | $12.80 | $18.20 | 463,600 | — | — |
| 2003-08-08 | $12.84 | $18.26 | 419,400 | — | — |
| 2003-08-07 | $12.78 | $18.17 | 632,200 | — | — |
| 2003-08-06 | $12.79 | $18.19 | 717,400 | — | — |
| 2003-08-05 | $12.65 | $17.99 | 493,600 | — | — |
| 2003-08-04 | $12.70 | $18.06 | 745,400 | — | — |
| 2003-08-01 | $12.69 | $18.04 | 578,400 | — | — |
| 2003-07-31 | $12.78 | $18.17 | 773,800 | — | — |
| 2003-07-30 | $12.94 | $18.40 | 742,400 | — | — |
| 2003-07-29 | $13.03 | $18.52 | 676,400 | — | — |
| 2003-07-28 | $13.11 | $18.64 | 655,200 | — | — |
| 2003-07-25 | $13.11 | $18.63 | 647,000 | — | — |
| 2003-07-24 | $12.90 | $18.34 | 628,000 | — | — |
| 2003-07-23 | $12.93 | $18.39 | 1,086,400 | — | — |
| 2003-07-22 | $12.85 | $18.27 | 562,400 | — | — |
| 2003-07-21 | $12.70 | $18.06 | 729,200 | — | — |
| 2003-07-18 | $12.92 | $18.37 | 958,000 | — | — |
| 2003-07-17 | $12.71 | $18.07 | 729,800 | — | — |
| 2003-07-16 | $12.75 | $18.13 | 1,013,600 | — | — |
| 2003-07-15 | $12.78 | $18.17 | 878,200 | — | — |
| 2003-07-14 | $12.68 | $18.03 | 1,085,400 | — | — |
| 2003-07-11 | $12.79 | $18.19 | 1,004,600 | — | — |
| 2003-07-10 | $12.85 | $18.27 | 967,600 | — | — |
| 2003-07-09 | $12.93 | $18.38 | 1,280,400 | — | — |
| 2003-07-08 | $13.05 | $18.55 | 784,000 | — | — |
| 2003-07-07 | $13.15 | $18.69 | 742,200 | — | — |
| 2003-07-03 | $13.16 | $18.71 | 863,200 | — | — |
| 2003-07-02 | $13.20 | $18.76 | 1,661,200 | — | — |
| 2003-07-01 | $13.33 | $18.86 | 2,136,600 | — | — |
| 2003-06-30 | $13.60 | $19.25 | 1,081,600 | — | — |
| 2003-06-27 | $13.70 | $19.39 | 2,564,000 | — | — |
| 2003-06-26 | $13.21 | $18.69 | 626,600 | — | — |
| 2003-06-25 | $13.23 | $18.73 | 543,200 | — | — |
| 2003-06-24 | $13.35 | $18.90 | 554,000 | — | — |
| 2003-06-23 | $13.22 | $18.71 | 458,400 | — | — |
| 2003-06-20 | $13.47 | $19.07 | 904,600 | — | — |
| 2003-06-19 | $13.44 | $19.02 | 649,400 | — | — |
| 2003-06-18 | $13.67 | $19.35 | 410,000 | — | — |
| 2003-06-17 | $13.62 | $19.27 | 536,400 | — | — |
| 2003-06-16 | $13.70 | $19.39 | 427,000 | — | — |
| 2003-06-13 | $13.53 | $19.15 | 354,800 | — | — |
| 2003-06-12 | $13.54 | $19.17 | 576,000 | — | — |
| 2003-06-11 | $13.56 | $19.19 | 585,800 | — | — |
| 2003-06-10 | $13.48 | $19.07 | 385,200 | — | — |
| 2003-06-09 | $13.43 | $19.00 | 589,200 | — | — |
| 2003-06-06 | $13.53 | $19.15 | 951,200 | — | — |
| 2003-06-05 | $13.58 | $19.22 | 1,194,200 | — | — |
| 2003-06-04 | $13.56 | $19.19 | 738,600 | — | — |
| 2003-06-03 | $13.53 | $19.15 | 625,000 | — | — |
| 2003-06-02 | $13.48 | $19.07 | 587,000 | — | — |
| 2003-05-30 | $13.45 | $19.04 | 677,200 | — | — |
| 2003-05-29 | $13.27 | $18.78 | 674,400 | — | — |
| 2003-05-28 | $13.23 | $18.73 | 1,385,400 | — | — |
| 2003-05-27 | $13.15 | $18.61 | 597,600 | — | — |
| 2003-05-23 | $13.00 | $18.40 | 631,600 | — | — |
| 2003-05-22 | $12.92 | $18.29 | 756,000 | — | — |
| 2003-05-21 | $12.67 | $17.93 | 1,155,000 | — | — |
| 2003-05-20 | $12.80 | $18.12 | 994,000 | — | — |
| 2003-05-19 | $12.85 | $18.19 | 993,000 | — | — |
| 2003-05-16 | $12.88 | $18.23 | 1,044,200 | — | — |
| 2003-05-15 | $12.95 | $18.33 | 592,800 | — | — |
| 2003-05-14 | $12.97 | $18.35 | 544,000 | — | — |
| 2003-05-13 | $13.04 | $18.46 | 837,600 | — | — |
| 2003-05-12 | $13.18 | $18.66 | 928,600 | — | — |
| 2003-05-09 | $12.99 | $18.38 | 2,469,800 | — | — |
| 2003-05-08 | $12.46 | $17.64 | 1,038,000 | — | — |
| 2003-05-07 | $12.38 | $17.52 | 678,600 | — | — |
| 2003-05-06 | $12.57 | $17.79 | 783,200 | — | — |
| 2003-05-05 | $12.53 | $17.73 | 710,800 | — | — |
| 2003-05-02 | $12.61 | $17.84 | 971,600 | — | — |
| 2003-05-01 | $12.40 | $17.55 | 774,600 | — | — |
| 2003-04-30 | $12.40 | $17.55 | 1,185,400 | — | — |
| 2003-04-29 | $12.45 | $17.62 | 1,201,000 | — | — |
| 2003-04-28 | $12.47 | $17.64 | 873,600 | — | — |
| 2003-04-25 | $12.15 | $17.19 | 579,000 | — | — |
| 2003-04-24 | $12.21 | $17.28 | 673,200 | — | — |
| 2003-04-23 | $12.35 | $17.48 | 1,072,800 | — | — |
| 2003-04-22 | $12.55 | $17.76 | 890,200 | — | — |
| 2003-04-21 | $12.29 | $17.40 | 802,400 | — | — |
| 2003-04-17 | $12.32 | $17.43 | 628,000 | — | — |
| 2003-04-16 | $12.17 | $17.22 | 606,400 | — | — |
| 2003-04-15 | $12.44 | $17.60 | 438,200 | — | — |
| 2003-04-14 | $12.43 | $17.60 | 698,000 | — | — |
| 2003-04-11 | $12.24 | $17.33 | 773,800 | — | — |
| 2003-04-10 | $12.21 | $17.28 | 1,143,000 | — | — |
| 2003-04-09 | $11.98 | $16.96 | 1,140,000 | — | — |
| 2003-04-08 | $12.06 | $17.06 | 707,000 | — | — |
| 2003-04-07 | $12.08 | $17.09 | 937,400 | — | — |
| 2003-04-04 | $12.12 | $17.16 | 780,800 | — | — |
| 2003-04-03 | $12.09 | $17.11 | 1,009,200 | — | — |
| 2003-04-02 | $12.29 | $17.31 | 1,244,200 | — | — |
| 2003-04-01 | $12.02 | $16.93 | 1,107,400 | — | — |
| 2003-03-31 | $12.07 | $17.01 | 1,456,800 | — | — |
| 2003-03-28 | $11.98 | $16.88 | 2,069,000 | — | — |
| 2003-03-27 | $12.39 | $17.45 | 1,259,200 | — | — |
| 2003-03-26 | $12.17 | $17.15 | 3,368,000 | — | — |
| 2003-03-25 | $12.50 | $17.61 | 4,580,000 | — | — |
| 2003-03-24 | $12.73 | $17.93 | 2,197,800 | — | — |
| 2003-03-21 | $12.95 | $18.24 | 4,323,600 | — | — |
| 2003-03-20 | $12.79 | $18.02 | 32,450,400 | — | — |
| 2003-03-19 | $12.56 | $17.70 | 870,400 | — | — |
| 2003-03-18 | $12.28 | $17.30 | 1,052,800 | — | — |
| 2003-03-17 | $12.19 | $17.18 | 793,200 | — | — |
| 2003-03-14 | $11.85 | $16.69 | 900,600 | — | — |
| 2003-03-13 | $12.10 | $17.04 | 756,800 | — | — |
| 2003-03-12 | $11.93 | $16.80 | 679,600 | — | — |
| 2003-03-11 | $11.76 | $16.57 | 645,200 | — | — |
| 2003-03-10 | $11.70 | $16.49 | 710,000 | — | — |
| 2003-03-07 | $11.83 | $16.67 | 817,800 | — | — |
| 2003-03-06 | $11.57 | $16.30 | 980,600 | — | — |
| 2003-03-05 | $11.56 | $16.28 | 1,145,000 | — | — |
| 2003-03-04 | $11.75 | $16.56 | 1,514,200 | — | — |
| 2003-03-03 | $11.56 | $16.28 | 918,800 | — | — |
| 2003-02-28 | $11.57 | $16.30 | 1,224,800 | — | — |
| 2003-02-27 | $11.45 | $16.13 | 1,164,400 | — | — |
| 2003-02-26 | $11.31 | $15.93 | 532,600 | — | — |
| 2003-02-25 | $11.37 | $16.02 | 678,400 | — | — |
| 2003-02-24 | $11.18 | $15.75 | 675,400 | — | — |
| 2003-02-21 | $11.30 | $15.92 | 481,600 | — | — |
| 2003-02-20 | $11.24 | $15.83 | 548,200 | — | — |
| 2003-02-19 | $11.25 | $15.85 | 632,200 | — | — |
| 2003-02-18 | $11.51 | $16.22 | 778,400 | — | — |
| 2003-02-14 | $11.14 | $15.69 | 569,800 | — | — |
| 2003-02-13 | $11.17 | $15.73 | 443,600 | — | — |
| 2003-02-12 | $11.15 | $15.71 | 848,800 | — | — |
| 2003-02-11 | $11.22 | $15.81 | 910,200 | — | — |
| 2003-02-10 | $11.34 | $15.98 | 587,200 | — | — |
| 2003-02-07 | $11.29 | $15.90 | 455,400 | — | — |
| 2003-02-06 | $11.33 | $15.96 | 504,600 | — | — |
| 2003-02-05 | $11.40 | $16.06 | 496,600 | — | — |
| 2003-02-04 | $11.40 | $16.06 | 572,800 | — | — |
| 2003-02-03 | $11.31 | $15.93 | 917,200 | — | — |
| 2003-01-31 | $11.20 | $15.78 | 785,200 | — | — |
| 2003-01-30 | $11.08 | $15.61 | 943,600 | — | — |
| 2003-01-29 | $11.05 | $15.57 | 1,447,400 | — | — |
| 2003-01-28 | $11.13 | $15.68 | 797,400 | — | — |
| 2003-01-27 | $11.18 | $15.75 | 578,800 | — | — |
| 2003-01-24 | $11.28 | $15.89 | 776,600 | — | — |
| 2003-01-23 | $11.38 | $16.04 | 582,400 | — | — |
| 2003-01-22 | $11.40 | $16.06 | 989,600 | — | — |
| 2003-01-21 | $11.34 | $15.98 | 760,600 | — | — |
| 2003-01-17 | $11.35 | $15.99 | 1,837,600 | — | — |
| 2003-01-16 | $11.48 | $16.18 | 1,322,600 | — | — |
| 2003-01-15 | $11.43 | $16.11 | 778,400 | — | — |
| 2003-01-14 | $11.70 | $16.49 | 949,000 | — | — |
| 2003-01-13 | $11.50 | $16.20 | 639,600 | — | — |
| 2003-01-10 | $11.47 | $16.16 | 1,394,200 | — | — |
| 2003-01-09 | $11.47 | $16.16 | 969,200 | — | — |
| 2003-01-08 | $11.38 | $16.04 | 780,600 | — | — |
| 2003-01-07 | $11.50 | $16.20 | 541,800 | — | — |
| 2003-01-06 | $11.60 | $16.34 | 732,400 | — | — |
| 2003-01-03 | $11.77 | $16.59 | 458,200 | — | — |
| 2003-01-02 | $11.80 | $16.63 | 526,800 | — | — |