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
- 1973-02-22 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 | $26.50 | $37.43 | 110,100 | — | — |
| 2003-12-30 | $27.11 | $38.29 | 69,900 | — | — |
| 2003-12-29 | $28.21 | $39.84 | 149,700 | — | — |
| 2003-12-26 | $27.29 | $38.55 | 26,400 | — | — |
| 2003-12-24 | $27.09 | $38.26 | 40,800 | — | — |
| 2003-12-23 | $26.76 | $37.79 | 72,600 | — | — |
| 2003-12-22 | $26.67 | $37.66 | 81,000 | — | — |
| 2003-12-19 | $26.60 | $37.57 | 121,800 | — | — |
| 2003-12-18 | $25.96 | $36.66 | 189,300 | — | — |
| 2003-12-17 | $26.11 | $36.88 | 174,000 | — | — |
| 2003-12-16 | $27.08 | $38.25 | 203,100 | — | — |
| 2003-12-15 | $24.42 | $34.48 | 237,600 | — | — |
| 2003-12-12 | $24.33 | $34.37 | 141,600 | — | — |
| 2003-12-11 | $23.27 | $32.86 | 133,200 | — | — |
| 2003-12-10 | $22.08 | $31.19 | 43,200 | — | — |
| 2003-12-09 | $22.45 | $31.71 | 33,000 | — | — |
| 2003-12-08 | $22.67 | $32.01 | 98,400 | — | — |
| 2003-12-05 | $22.72 | $32.08 | 80,400 | — | — |
| 2003-12-04 | $22.86 | $32.29 | 73,500 | — | — |
| 2003-12-03 | $23.42 | $33.07 | 84,000 | — | — |
| 2003-12-02 | $24.12 | $34.07 | 100,500 | — | — |
| 2003-12-01 | $23.79 | $33.59 | 92,700 | — | — |
| 2003-11-28 | $22.38 | $31.60 | 18,900 | — | — |
| 2003-11-26 | $22.33 | $31.54 | 63,600 | — | — |
| 2003-11-25 | $22.22 | $31.38 | 84,600 | — | — |
| 2003-11-24 | $21.35 | $30.15 | 58,500 | — | — |
| 2003-11-21 | $20.42 | $28.83 | 30,600 | — | — |
| 2003-11-20 | $20.60 | $29.10 | 52,800 | — | — |
| 2003-11-19 | $21.33 | $30.13 | 43,200 | — | — |
| 2003-11-18 | $20.53 | $29.00 | 45,000 | — | — |
| 2003-11-17 | $20.36 | $28.75 | 67,200 | — | — |
| 2003-11-14 | $20.19 | $28.51 | 84,000 | — | — |
| 2003-11-13 | $20.33 | $28.72 | 62,100 | — | — |
| 2003-11-12 | $21.17 | $29.80 | 79,800 | — | — |
| 2003-11-11 | $20.28 | $26.50 | 32,700 | — | — |
| 2003-11-10 | $20.07 | $26.22 | 47,400 | — | — |
| 2003-11-07 | $20.48 | $26.76 | 15,000 | — | — |
| 2003-11-06 | $20.33 | $26.57 | 61,200 | — | — |
| 2003-11-05 | $21.09 | $27.55 | 113,400 | — | — |
| 2003-11-04 | $20.13 | $26.30 | 66,600 | — | — |
| 2003-11-03 | $19.92 | $26.02 | 71,400 | — | — |
| 2003-10-31 | $18.87 | $24.65 | 29,100 | — | — |
| 2003-10-30 | $19.17 | $25.05 | 23,100 | — | — |
| 2003-10-29 | $19.33 | $25.26 | 30,600 | — | — |
| 2003-10-28 | $19.08 | $24.93 | 29,400 | — | — |
| 2003-10-27 | $18.79 | $24.55 | 21,600 | — | — |
| 2003-10-24 | $18.74 | $24.48 | 24,600 | — | — |
| 2003-10-23 | $18.51 | $24.18 | 9,000 | — | — |
| 2003-10-22 | $18.53 | $24.21 | 27,600 | — | — |
| 2003-10-21 | $18.75 | $24.49 | 18,600 | — | — |
| 2003-10-20 | $18.68 | $24.41 | 18,300 | — | — |
| 2003-10-17 | $18.68 | $24.41 | 20,400 | — | — |
| 2003-10-16 | $19.13 | $25.00 | 10,500 | — | — |
| 2003-10-15 | $19.09 | $24.95 | 26,100 | — | — |
| 2003-10-14 | $19.37 | $25.31 | 27,300 | — | — |
| 2003-10-13 | $19.00 | $24.82 | 12,900 | — | — |
| 2003-10-10 | $18.33 | $23.95 | 28,200 | — | — |
| 2003-10-09 | $18.67 | $24.39 | 21,600 | — | — |
| 2003-10-08 | $18.68 | $24.41 | 16,500 | — | — |
| 2003-10-07 | $19.17 | $25.04 | 24,600 | — | — |
| 2003-10-06 | $19.25 | $25.15 | 27,900 | — | — |
| 2003-10-03 | $19.20 | $25.08 | 18,600 | — | — |
| 2003-10-02 | $19.00 | $24.82 | 16,800 | — | — |
| 2003-10-01 | $18.66 | $24.38 | 63,300 | — | — |
| 2003-09-30 | $18.21 | $23.79 | 150,900 | — | — |
| 2003-09-29 | $18.70 | $24.43 | 102,000 | — | — |
| 2003-09-26 | $17.39 | $22.72 | 50,700 | — | — |
| 2003-09-25 | $17.87 | $23.34 | 32,400 | — | — |
| 2003-09-24 | $18.50 | $24.17 | 31,200 | — | — |
| 2003-09-23 | $19.15 | $25.02 | 26,100 | — | — |
| 2003-09-22 | $19.26 | $25.16 | 36,600 | — | — |
| 2003-09-19 | $19.42 | $25.37 | 44,400 | — | — |
| 2003-09-18 | $18.96 | $24.77 | 41,100 | — | — |
| 2003-09-17 | $18.65 | $24.37 | 36,000 | — | — |
| 2003-09-16 | $19.00 | $24.82 | 74,700 | — | — |
| 2003-09-15 | $18.83 | $24.61 | 55,500 | — | — |
| 2003-09-12 | $18.68 | $24.40 | 25,500 | — | — |
| 2003-09-11 | $18.92 | $24.71 | 69,600 | — | — |
| 2003-09-10 | $18.92 | $24.71 | 95,700 | — | — |
| 2003-09-09 | $18.25 | $23.84 | 28,800 | — | — |
| 2003-09-08 | $18.40 | $24.04 | 31,200 | — | — |
| 2003-09-05 | $18.29 | $23.90 | 39,000 | — | — |
| 2003-09-04 | $18.35 | $23.97 | 35,400 | — | — |
| 2003-09-03 | $18.22 | $23.80 | 67,200 | — | — |
| 2003-09-02 | $18.39 | $24.02 | 55,800 | — | — |
| 2003-08-29 | $18.09 | $23.63 | 63,000 | — | — |
| 2003-08-28 | $18.05 | $23.58 | 79,500 | — | — |
| 2003-08-27 | $17.90 | $23.39 | 187,500 | — | — |
| 2003-08-26 | $17.67 | $23.08 | 41,100 | — | — |
| 2003-08-25 | $17.58 | $22.97 | 110,100 | — | — |
| 2003-08-22 | $17.96 | $23.46 | 69,000 | — | — |
| 2003-08-21 | $17.10 | $22.34 | 48,300 | — | — |
| 2003-08-20 | $16.72 | $21.85 | 63,000 | — | — |
| 2003-08-19 | $15.99 | $20.90 | 29,100 | — | — |
| 2003-08-18 | $15.42 | $20.14 | 13,500 | — | — |
| 2003-08-15 | $15.47 | $20.21 | 6,600 | — | — |
| 2003-08-14 | $15.48 | $20.22 | 13,800 | — | — |
| 2003-08-13 | $15.43 | $20.16 | 24,600 | — | — |
| 2003-08-12 | $15.58 | $20.27 | 37,200 | — | — |
| 2003-08-11 | $15.03 | $19.56 | 13,500 | — | — |
| 2003-08-08 | $14.80 | $19.25 | 82,200 | — | — |
| 2003-08-07 | $14.70 | $19.12 | 88,800 | — | — |
| 2003-08-06 | $14.53 | $18.91 | 44,100 | — | — |
| 2003-08-05 | $14.46 | $18.81 | 25,800 | — | — |
| 2003-08-04 | $14.68 | $19.09 | 11,700 | — | — |
| 2003-08-01 | $14.75 | $19.19 | 42,900 | — | — |
| 2003-07-31 | $14.60 | $18.99 | 30,600 | — | — |
| 2003-07-30 | $14.83 | $19.30 | 11,400 | — | — |
| 2003-07-29 | $15.00 | $19.51 | 36,900 | — | — |
| 2003-07-28 | $15.00 | $19.51 | 29,700 | — | — |
| 2003-07-25 | $14.91 | $19.39 | 19,500 | — | — |
| 2003-07-24 | $15.00 | $19.51 | 19,200 | — | — |
| 2003-07-23 | $15.11 | $19.65 | 17,400 | — | — |
| 2003-07-22 | $15.42 | $20.06 | 18,600 | — | — |
| 2003-07-21 | $15.22 | $19.80 | 43,200 | — | — |
| 2003-07-18 | $15.22 | $19.80 | 6,600 | — | — |
| 2003-07-17 | $15.10 | $19.64 | 24,900 | — | — |
| 2003-07-16 | $15.32 | $19.93 | 30,600 | — | — |
| 2003-07-15 | $15.33 | $19.94 | 17,700 | — | — |
| 2003-07-14 | $15.48 | $20.14 | 21,300 | — | — |
| 2003-07-11 | $15.65 | $20.36 | 29,400 | — | — |
| 2003-07-10 | $15.51 | $20.18 | 32,100 | — | — |
| 2003-07-09 | $15.71 | $20.43 | 24,300 | — | — |
| 2003-07-08 | $15.52 | $20.19 | 18,000 | — | — |
| 2003-07-07 | $15.67 | $20.38 | 53,700 | — | — |
| 2003-07-03 | $15.37 | $19.99 | 18,300 | — | — |
| 2003-07-02 | $14.96 | $19.46 | 44,100 | — | — |
| 2003-07-01 | $14.40 | $18.73 | 108,900 | — | — |
| 2003-06-30 | $14.54 | $18.92 | 176,400 | — | — |
| 2003-06-27 | $14.65 | $19.06 | 38,700 | — | — |
| 2003-06-26 | $14.58 | $18.97 | 31,200 | — | — |
| 2003-06-25 | $14.67 | $19.08 | 55,800 | — | — |
| 2003-06-24 | $14.82 | $19.28 | 41,400 | — | — |
| 2003-06-23 | $14.79 | $19.24 | 51,000 | — | — |
| 2003-06-20 | $14.83 | $19.29 | 69,300 | — | — |
| 2003-06-19 | $14.80 | $19.25 | 40,800 | — | — |
| 2003-06-18 | $14.78 | $19.23 | 29,100 | — | — |
| 2003-06-17 | $14.77 | $19.21 | 32,400 | — | — |
| 2003-06-16 | $14.82 | $19.28 | 80,100 | — | — |
| 2003-06-13 | $14.83 | $19.30 | 59,100 | — | — |
| 2003-06-12 | $14.80 | $19.25 | 91,500 | — | — |
| 2003-06-11 | $14.87 | $19.34 | 75,600 | — | — |
| 2003-06-10 | $14.58 | $18.97 | 52,500 | — | — |
| 2003-06-09 | $14.52 | $18.89 | 29,400 | — | — |
| 2003-06-06 | $14.45 | $18.80 | 73,800 | — | — |
| 2003-06-05 | $13.91 | $18.10 | 45,000 | — | — |
| 2003-06-04 | $13.25 | $17.24 | 46,200 | — | — |
| 2003-06-03 | $13.25 | $17.23 | 11,400 | — | — |
| 2003-06-02 | $13.17 | $17.13 | 40,500 | — | — |
| 2003-05-30 | $13.09 | $17.03 | 39,300 | — | — |
| 2003-05-29 | $12.83 | $16.70 | 30,600 | — | — |
| 2003-05-28 | $12.40 | $16.13 | 129,600 | — | — |
| 2003-05-27 | $12.27 | $15.96 | 73,200 | — | — |
| 2003-05-23 | $12.27 | $15.97 | 46,200 | — | — |
| 2003-05-22 | $12.33 | $16.04 | 72,600 | — | — |
| 2003-05-21 | $12.33 | $16.04 | 32,400 | — | — |
| 2003-05-20 | $12.87 | $16.74 | 23,100 | — | — |
| 2003-05-19 | $13.17 | $17.13 | 25,200 | — | — |
| 2003-05-16 | $12.93 | $16.74 | 37,200 | — | — |
| 2003-05-15 | $13.47 | $17.44 | 21,000 | — | — |
| 2003-05-14 | $13.27 | $17.17 | 57,900 | — | — |
| 2003-05-13 | $13.30 | $17.21 | 30,300 | — | — |
| 2003-05-12 | $13.27 | $17.17 | 73,800 | — | — |
| 2003-05-09 | $12.85 | $16.63 | 27,000 | — | — |
| 2003-05-08 | $12.79 | $16.55 | 54,900 | — | — |
| 2003-05-07 | $12.52 | $16.20 | 174,600 | — | — |
| 2003-05-06 | $12.46 | $16.13 | 72,900 | — | — |
| 2003-05-05 | $12.83 | $16.61 | 33,600 | — | — |
| 2003-05-02 | $12.68 | $16.42 | 18,300 | — | — |
| 2003-05-01 | $12.58 | $16.29 | 14,400 | — | — |
| 2003-04-30 | $12.75 | $16.50 | 17,400 | — | — |
| 2003-04-29 | $12.70 | $16.44 | 65,100 | — | — |
| 2003-04-28 | $12.82 | $16.59 | 30,600 | — | — |
| 2003-04-25 | $12.79 | $16.55 | 39,900 | — | — |
| 2003-04-24 | $12.77 | $16.52 | 32,100 | — | — |
| 2003-04-23 | $12.93 | $16.74 | 57,000 | — | — |
| 2003-04-22 | $12.68 | $16.42 | 75,000 | — | — |
| 2003-04-21 | $12.75 | $16.50 | 66,900 | — | — |
| 2003-04-17 | $12.67 | $16.40 | 90,600 | — | — |
| 2003-04-16 | $12.67 | $16.40 | 98,100 | — | — |
| 2003-04-15 | $12.45 | $16.11 | 84,300 | — | — |
| 2003-04-14 | $12.48 | $16.16 | 48,900 | — | — |
| 2003-04-11 | $12.02 | $15.55 | 46,500 | — | — |
| 2003-04-10 | $11.98 | $15.51 | 39,900 | — | — |
| 2003-04-09 | $12.42 | $16.08 | 23,100 | — | — |
| 2003-04-08 | $12.53 | $16.22 | 30,300 | — | — |
| 2003-04-07 | $12.47 | $16.13 | 54,000 | — | — |
| 2003-04-04 | $12.52 | $16.20 | 61,200 | — | — |
| 2003-04-03 | $12.42 | $16.07 | 21,300 | — | — |
| 2003-04-02 | $12.51 | $16.20 | 43,500 | — | — |
| 2003-04-01 | $12.27 | $15.88 | 48,600 | — | — |
| 2003-03-31 | $11.87 | $15.36 | 44,700 | — | — |
| 2003-03-28 | $11.71 | $15.16 | 27,000 | — | — |
| 2003-03-27 | $11.75 | $15.21 | 24,900 | — | — |
| 2003-03-26 | $11.57 | $14.97 | 52,800 | — | — |
| 2003-03-25 | $11.68 | $15.12 | 30,300 | — | — |
| 2003-03-24 | $11.65 | $15.08 | 52,800 | — | — |
| 2003-03-21 | $11.77 | $15.23 | 90,300 | — | — |
| 2003-03-20 | $12.43 | $16.09 | 32,400 | — | — |
| 2003-03-19 | $11.96 | $15.48 | 62,700 | — | — |
| 2003-03-18 | $11.54 | $14.93 | 26,700 | — | — |
| 2003-03-17 | $11.43 | $14.80 | 41,100 | — | — |
| 2003-03-14 | $11.53 | $14.93 | 50,700 | — | — |
| 2003-03-13 | $11.52 | $14.91 | 20,400 | — | — |
| 2003-03-12 | $11.47 | $14.84 | 29,700 | — | — |
| 2003-03-11 | $11.55 | $14.95 | 33,000 | — | — |
| 2003-03-10 | $11.54 | $14.93 | 38,100 | — | — |
| 2003-03-07 | $11.62 | $15.03 | 57,000 | — | — |
| 2003-03-06 | $11.50 | $14.88 | 39,600 | — | — |
| 2003-03-05 | $11.37 | $14.71 | 15,000 | — | — |
| 2003-03-04 | $11.38 | $14.73 | 34,500 | — | — |
| 2003-03-03 | $11.45 | $14.82 | 65,400 | — | — |
| 2003-02-28 | $11.95 | $15.47 | 48,300 | — | — |
| 2003-02-27 | $11.93 | $15.44 | 29,100 | — | — |
| 2003-02-26 | $11.75 | $15.21 | 36,600 | — | — |
| 2003-02-25 | $11.67 | $15.10 | 30,900 | — | — |
| 2003-02-24 | $11.60 | $15.01 | 15,600 | — | — |
| 2003-02-21 | $11.57 | $14.97 | 23,700 | — | — |
| 2003-02-20 | $11.46 | $14.84 | 22,800 | — | — |
| 2003-02-19 | $11.47 | $14.84 | 19,800 | — | — |
| 2003-02-18 | $11.47 | $14.77 | 21,300 | — | — |
| 2003-02-14 | $11.43 | $14.72 | 51,300 | — | — |
| 2003-02-13 | $10.87 | $13.99 | 58,800 | — | — |
| 2003-02-12 | $10.33 | $13.31 | 41,100 | — | — |
| 2003-02-11 | $10.23 | $13.18 | 48,600 | — | — |
| 2003-02-10 | $10.53 | $13.57 | 26,400 | — | — |
| 2003-02-07 | $10.62 | $13.67 | 13,200 | — | — |
| 2003-02-06 | $10.70 | $13.78 | 7,800 | — | — |
| 2003-02-05 | $10.80 | $13.91 | 35,700 | — | — |
| 2003-02-04 | $10.87 | $14.00 | 12,900 | — | — |
| 2003-02-03 | $10.87 | $13.99 | 27,600 | — | — |
| 2003-01-31 | $10.92 | $14.06 | 40,200 | — | — |
| 2003-01-30 | $10.81 | $13.92 | 47,700 | — | — |
| 2003-01-29 | $11.27 | $14.51 | 17,400 | — | — |
| 2003-01-28 | $11.17 | $14.38 | 29,100 | — | — |
| 2003-01-27 | $10.77 | $13.87 | 24,000 | — | — |
| 2003-01-24 | $11.00 | $14.17 | 13,500 | — | — |
| 2003-01-23 | $11.20 | $14.42 | 30,000 | — | — |
| 2003-01-22 | $11.18 | $14.40 | 21,000 | — | — |
| 2003-01-21 | $11.34 | $14.60 | 16,800 | — | — |
| 2003-01-17 | $11.79 | $15.19 | 49,500 | — | — |
| 2003-01-16 | $11.92 | $15.35 | 98,100 | — | — |
| 2003-01-15 | $11.47 | $14.77 | 19,500 | — | — |
| 2003-01-14 | $11.42 | $14.71 | 44,100 | — | — |
| 2003-01-13 | $11.09 | $14.28 | 16,200 | — | — |
| 2003-01-10 | $11.05 | $14.23 | 9,300 | — | — |
| 2003-01-09 | $11.08 | $14.27 | 14,100 | — | — |
| 2003-01-08 | $10.98 | $14.14 | 23,700 | — | — |
| 2003-01-07 | $11.00 | $14.17 | 21,900 | — | — |
| 2003-01-06 | $11.08 | $14.27 | 14,700 | — | — |
| 2003-01-03 | $10.90 | $14.04 | 26,400 | — | — |
| 2003-01-02 | $11.06 | $14.24 | 26,400 | — | — |