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 | $20.30 | $54.27 | 16,900 | — | — |
| 2003-12-30 | $20.50 | $54.80 | 9,800 | — | — |
| 2003-12-29 | $20.82 | $55.66 | 7,000 | — | — |
| 2003-12-26 | $20.60 | $55.07 | 5,300 | — | — |
| 2003-12-24 | $20.50 | $54.80 | 4,700 | — | — |
| 2003-12-23 | $20.67 | $55.26 | 8,300 | — | — |
| 2003-12-22 | $20.50 | $54.80 | 6,300 | — | — |
| 2003-12-19 | $20.45 | $54.67 | 14,800 | — | — |
| 2003-12-18 | $20.10 | $53.73 | 8,000 | — | — |
| 2003-12-17 | $20.02 | $53.52 | 8,100 | — | — |
| 2003-12-16 | $20.03 | $53.54 | 12,600 | — | — |
| 2003-12-15 | $19.56 | $52.29 | 14,000 | — | — |
| 2003-12-12 | $20.00 | $53.46 | 17,600 | — | — |
| 2003-12-11 | $19.53 | $52.21 | 5,900 | — | — |
| 2003-12-10 | $19.32 | $51.65 | 7,300 | — | — |
| 2003-12-09 | $19.54 | $52.24 | 15,200 | — | — |
| 2003-12-08 | $19.32 | $51.65 | 18,700 | — | — |
| 2003-12-05 | $19.32 | $51.65 | 11,100 | — | — |
| 2003-12-04 | $19.55 | $52.26 | 9,600 | — | — |
| 2003-12-03 | $19.60 | $52.40 | 18,400 | — | — |
| 2003-12-02 | $19.97 | $53.38 | 23,900 | — | — |
| 2003-12-01 | $20.50 | $54.80 | 9,500 | — | — |
| 2003-11-28 | $19.64 | $52.50 | 4,400 | — | — |
| 2003-11-26 | $19.79 | $52.90 | 13,500 | — | — |
| 2003-11-25 | $19.35 | $51.73 | 10,600 | — | — |
| 2003-11-24 | $18.97 | $50.71 | 22,700 | — | — |
| 2003-11-21 | $18.68 | $49.94 | 10,600 | — | — |
| 2003-11-20 | $18.49 | $49.43 | 12,700 | — | — |
| 2003-11-19 | $19.07 | $50.98 | 13,200 | — | — |
| 2003-11-18 | $19.00 | $50.79 | 18,500 | — | — |
| 2003-11-17 | $19.25 | $51.46 | 18,000 | — | — |
| 2003-11-14 | $19.91 | $53.23 | 12,667 | — | — |
| 2003-11-13 | $20.48 | $54.73 | 20,667 | — | — |
| 2003-11-12 | $20.74 | $55.44 | 21,200 | — | — |
| 2003-11-11 | $20.36 | $54.10 | 18,000 | — | — |
| 2003-11-10 | $20.27 | $53.86 | 14,133 | — | — |
| 2003-11-07 | $20.29 | $53.90 | 21,867 | — | — |
| 2003-11-06 | $19.71 | $52.37 | 8,000 | — | — |
| 2003-11-05 | $20.05 | $53.27 | 5,200 | — | — |
| 2003-11-04 | $19.73 | $52.43 | 8,000 | — | — |
| 2003-11-03 | $19.81 | $52.63 | 17,867 | — | — |
| 2003-10-31 | $19.51 | $51.83 | 21,467 | — | — |
| 2003-10-30 | $19.51 | $51.83 | 15,200 | — | — |
| 2003-10-29 | $19.31 | $51.31 | 18,800 | — | — |
| 2003-10-28 | $18.95 | $50.36 | 13,600 | — | — |
| 2003-10-27 | $18.52 | $49.20 | 5,733 | — | — |
| 2003-10-24 | $18.51 | $49.18 | 17,200 | — | — |
| 2003-10-23 | $18.56 | $49.30 | 6,400 | — | — |
| 2003-10-22 | $18.53 | $49.22 | 22,267 | — | — |
| 2003-10-21 | $18.62 | $49.46 | 9,733 | — | — |
| 2003-10-20 | $18.63 | $49.50 | 14,400 | — | — |
| 2003-10-17 | $18.99 | $50.46 | 6,400 | — | — |
| 2003-10-16 | $19.40 | $51.53 | 6,667 | — | — |
| 2003-10-15 | $19.29 | $51.25 | 9,200 | — | — |
| 2003-10-14 | $19.16 | $50.91 | 10,400 | — | — |
| 2003-10-13 | $18.73 | $49.76 | 7,200 | — | — |
| 2003-10-10 | $18.65 | $49.56 | 12,400 | — | — |
| 2003-10-09 | $18.83 | $50.02 | 9,467 | — | — |
| 2003-10-08 | $18.83 | $50.02 | 5,200 | — | — |
| 2003-10-07 | $19.31 | $51.29 | 10,133 | — | — |
| 2003-10-06 | $19.17 | $50.93 | 8,933 | — | — |
| 2003-10-03 | $19.09 | $50.72 | 21,200 | — | — |
| 2003-10-02 | $18.92 | $50.26 | 8,533 | — | — |
| 2003-10-01 | $19.50 | $51.81 | 22,400 | — | — |
| 2003-09-30 | $18.38 | $48.84 | 18,400 | — | — |
| 2003-09-29 | $18.92 | $50.28 | 14,133 | — | — |
| 2003-09-26 | $18.99 | $50.46 | 15,200 | — | — |
| 2003-09-25 | $19.47 | $51.73 | 7,867 | — | — |
| 2003-09-24 | $19.80 | $52.61 | 10,533 | — | — |
| 2003-09-23 | $20.40 | $54.20 | 7,467 | — | — |
| 2003-09-22 | $19.79 | $52.59 | 7,467 | — | — |
| 2003-09-19 | $19.98 | $53.09 | 14,400 | — | — |
| 2003-09-18 | $19.78 | $52.55 | 12,267 | — | — |
| 2003-09-17 | $19.69 | $52.31 | 15,467 | — | — |
| 2003-09-16 | $20.11 | $53.43 | 9,200 | — | — |
| 2003-09-15 | $19.84 | $52.71 | 8,933 | — | — |
| 2003-09-12 | $20.17 | $53.60 | 10,000 | — | — |
| 2003-09-11 | $20.17 | $53.60 | 3,600 | — | — |
| 2003-09-10 | $19.84 | $52.71 | 20,667 | — | — |
| 2003-09-09 | $19.91 | $52.91 | 14,933 | — | — |
| 2003-09-08 | $19.86 | $52.77 | 4,800 | — | — |
| 2003-09-05 | $19.66 | $52.23 | 6,000 | — | — |
| 2003-09-04 | $19.74 | $52.45 | 3,600 | — | — |
| 2003-09-03 | $20.62 | $54.78 | 16,133 | — | — |
| 2003-09-02 | $20.44 | $54.30 | 9,867 | — | — |
| 2003-08-29 | $19.88 | $52.81 | 10,533 | — | — |
| 2003-08-28 | $19.23 | $51.09 | 8,800 | — | — |
| 2003-08-27 | $20.28 | $53.88 | 17,200 | — | — |
| 2003-08-26 | $19.16 | $50.89 | 9,600 | — | — |
| 2003-08-25 | $18.98 | $50.42 | 6,133 | — | — |
| 2003-08-22 | $18.73 | $49.76 | 13,067 | — | — |
| 2003-08-21 | $19.63 | $52.15 | 10,000 | — | — |
| 2003-08-20 | $20.25 | $53.80 | 8,133 | — | — |
| 2003-08-19 | $20.17 | $53.60 | 16,533 | — | — |
| 2003-08-18 | $20.19 | $53.64 | 14,800 | — | — |
| 2003-08-15 | $19.61 | $52.11 | 4,667 | — | — |
| 2003-08-14 | $19.83 | $52.69 | 5,733 | — | — |
| 2003-08-13 | $19.31 | $51.31 | 7,067 | — | — |
| 2003-08-12 | $19.05 | $50.19 | 6,400 | — | — |
| 2003-08-11 | $18.98 | $49.99 | 3,067 | — | — |
| 2003-08-08 | $18.69 | $49.24 | 11,867 | — | — |
| 2003-08-07 | $18.29 | $48.17 | 12,133 | — | — |
| 2003-08-06 | $18.26 | $48.11 | 20,667 | — | — |
| 2003-08-05 | $17.72 | $46.67 | 16,800 | — | — |
| 2003-08-04 | $18.30 | $48.21 | 26,133 | — | — |
| 2003-08-01 | $18.91 | $49.81 | 17,467 | — | — |
| 2003-07-31 | $20.07 | $52.87 | 16,800 | — | — |
| 2003-07-30 | $20.12 | $53.01 | 13,600 | — | — |
| 2003-07-29 | $20.81 | $54.83 | 21,467 | — | — |
| 2003-07-28 | $19.91 | $52.44 | 9,067 | — | — |
| 2003-07-25 | $19.47 | $51.29 | 10,400 | — | — |
| 2003-07-24 | $19.75 | $52.04 | 18,933 | — | — |
| 2003-07-23 | $19.54 | $51.47 | 5,867 | — | — |
| 2003-07-22 | $19.13 | $50.40 | 9,067 | — | — |
| 2003-07-21 | $19.16 | $50.48 | 7,867 | — | — |
| 2003-07-18 | $19.42 | $51.18 | 5,867 | — | — |
| 2003-07-17 | $19.42 | $51.18 | 9,600 | — | — |
| 2003-07-16 | $19.47 | $51.29 | 9,200 | — | — |
| 2003-07-15 | $19.50 | $51.37 | 18,800 | — | — |
| 2003-07-14 | $19.09 | $50.31 | 16,133 | — | — |
| 2003-07-11 | $18.57 | $48.92 | 16,133 | — | — |
| 2003-07-10 | $18.59 | $48.98 | 12,133 | — | — |
| 2003-07-09 | $18.50 | $48.73 | 21,067 | — | — |
| 2003-07-08 | $18.47 | $48.67 | 21,067 | — | — |
| 2003-07-07 | $18.42 | $48.53 | 10,533 | — | — |
| 2003-07-03 | $18.34 | $48.31 | 3,600 | — | — |
| 2003-07-02 | $18.39 | $48.45 | 10,267 | — | — |
| 2003-07-01 | $18.38 | $48.41 | 12,667 | — | — |
| 2003-06-30 | $18.45 | $48.61 | 41,733 | — | — |
| 2003-06-27 | $18.20 | $47.93 | 9,467 | — | — |
| 2003-06-26 | $17.96 | $47.32 | 25,867 | — | — |
| 2003-06-25 | $18.15 | $47.82 | 8,667 | — | — |
| 2003-06-24 | $18.19 | $47.92 | 7,200 | — | — |
| 2003-06-23 | $18.04 | $47.52 | 20,267 | — | — |
| 2003-06-20 | $18.23 | $48.01 | 6,533 | — | — |
| 2003-06-19 | $18.01 | $47.44 | 8,800 | — | — |
| 2003-06-18 | $18.11 | $47.70 | 8,933 | — | — |
| 2003-06-17 | $18.38 | $48.41 | 22,667 | — | — |
| 2003-06-16 | $18.00 | $47.42 | 22,667 | — | — |
| 2003-06-13 | $17.47 | $46.02 | 12,267 | — | — |
| 2003-06-12 | $17.33 | $45.64 | 9,867 | — | — |
| 2003-06-11 | $17.55 | $46.24 | 18,533 | — | — |
| 2003-06-10 | $17.55 | $46.24 | 3,067 | — | — |
| 2003-06-09 | $17.43 | $45.92 | 5,467 | — | — |
| 2003-06-06 | $17.29 | $45.54 | 6,533 | — | — |
| 2003-06-05 | $17.55 | $46.24 | 18,400 | — | — |
| 2003-06-04 | $17.34 | $45.68 | 25,067 | — | — |
| 2003-06-03 | $17.48 | $46.04 | 8,000 | — | — |
| 2003-06-02 | $17.44 | $45.94 | 15,333 | — | — |
| 2003-05-30 | $17.54 | $46.20 | 10,133 | — | — |
| 2003-05-29 | $17.40 | $45.84 | 12,533 | — | — |
| 2003-05-28 | $17.32 | $45.62 | 16,000 | — | — |
| 2003-05-27 | $17.12 | $45.09 | 14,933 | — | — |
| 2003-05-23 | $17.03 | $44.85 | 12,133 | — | — |
| 2003-05-22 | $16.91 | $44.54 | 14,400 | — | — |
| 2003-05-21 | $16.93 | $44.62 | 7,467 | — | — |
| 2003-05-20 | $16.95 | $44.65 | 7,467 | — | — |
| 2003-05-19 | $17.06 | $44.95 | 19,600 | — | — |
| 2003-05-16 | $16.91 | $44.56 | 21,600 | — | — |
| 2003-05-15 | $16.91 | $44.56 | 5,333 | — | — |
| 2003-05-14 | $16.77 | $44.18 | 13,200 | — | — |
| 2003-05-13 | $16.80 | $44.26 | 22,933 | — | — |
| 2003-05-12 | $16.77 | $43.76 | 16,267 | — | — |
| 2003-05-09 | $16.61 | $43.34 | 6,000 | — | — |
| 2003-05-08 | $16.50 | $43.05 | 10,400 | — | — |
| 2003-05-07 | $16.50 | $43.05 | 15,333 | — | — |
| 2003-05-06 | $16.55 | $43.19 | 9,067 | — | — |
| 2003-05-05 | $16.50 | $43.05 | 10,267 | — | — |
| 2003-05-02 | $16.58 | $43.25 | 29,733 | — | — |
| 2003-05-01 | $16.72 | $43.62 | 8,933 | — | — |
| 2003-04-30 | $16.68 | $43.52 | 11,867 | — | — |
| 2003-04-29 | $16.88 | $44.05 | 11,467 | — | — |
| 2003-04-28 | $16.88 | $44.03 | 6,667 | — | — |
| 2003-04-25 | $16.79 | $43.79 | 2,667 | — | — |
| 2003-04-24 | $16.88 | $44.03 | 5,467 | — | — |
| 2003-04-23 | $16.58 | $43.25 | 9,600 | — | — |
| 2003-04-22 | $16.62 | $43.36 | 8,533 | — | — |
| 2003-04-21 | $16.50 | $43.05 | 7,333 | — | — |
| 2003-04-17 | $16.54 | $43.15 | 7,333 | — | — |
| 2003-04-16 | $16.44 | $42.89 | 10,133 | — | — |
| 2003-04-15 | $16.55 | $43.19 | 11,600 | — | — |
| 2003-04-14 | $16.60 | $43.31 | 8,000 | — | — |
| 2003-04-11 | $16.54 | $43.15 | 6,000 | — | — |
| 2003-04-10 | $16.46 | $42.95 | 15,867 | — | — |
| 2003-04-09 | $16.53 | $43.13 | 15,867 | — | — |
| 2003-04-08 | $16.57 | $43.23 | 8,667 | — | — |
| 2003-04-07 | $16.68 | $43.52 | 8,933 | — | — |
| 2003-04-04 | $16.52 | $43.11 | 3,333 | — | — |
| 2003-04-03 | $16.58 | $43.27 | 6,000 | — | — |
| 2003-04-02 | $16.76 | $43.74 | 5,733 | — | — |
| 2003-04-01 | $16.42 | $42.86 | 9,333 | — | — |
| 2003-03-31 | $16.58 | $43.27 | 8,400 | — | — |
| 2003-03-28 | $16.72 | $43.62 | 7,733 | — | — |
| 2003-03-27 | $16.55 | $43.19 | 8,133 | — | — |
| 2003-03-26 | $16.54 | $43.15 | 12,000 | — | — |
| 2003-03-25 | $16.65 | $43.44 | 12,000 | — | — |
| 2003-03-24 | $16.31 | $42.56 | 13,200 | — | — |
| 2003-03-21 | $16.54 | $43.15 | 46,667 | — | — |
| 2003-03-20 | $16.78 | $43.78 | 16,800 | — | — |
| 2003-03-19 | $16.76 | $43.74 | 10,267 | — | — |
| 2003-03-18 | $17.08 | $44.58 | 5,867 | — | — |
| 2003-03-17 | $17.36 | $45.28 | 14,933 | — | — |
| 2003-03-14 | $17.05 | $44.48 | 5,067 | — | — |
| 2003-03-13 | $16.94 | $44.21 | 4,800 | — | — |
| 2003-03-12 | $16.52 | $43.11 | 14,133 | — | — |
| 2003-03-11 | $16.56 | $43.21 | 13,600 | — | — |
| 2003-03-10 | $17.08 | $44.58 | 3,067 | — | — |
| 2003-03-07 | $17.42 | $45.46 | 4,800 | — | — |
| 2003-03-06 | $17.03 | $44.44 | 4,933 | — | — |
| 2003-03-05 | $16.87 | $44.01 | 1,600 | — | — |
| 2003-03-04 | $16.89 | $44.07 | 12,267 | — | — |
| 2003-03-03 | $16.46 | $42.95 | 10,933 | — | — |
| 2003-02-28 | $16.63 | $43.38 | 6,133 | — | — |
| 2003-02-27 | $17.01 | $44.38 | 16,133 | — | — |
| 2003-02-26 | $17.08 | $44.56 | 4,400 | — | — |
| 2003-02-25 | $17.17 | $44.81 | 6,400 | — | — |
| 2003-02-24 | $17.03 | $44.44 | 19,467 | — | — |
| 2003-02-21 | $17.26 | $45.05 | 32,000 | — | — |
| 2003-02-20 | $16.79 | $43.79 | 7,333 | — | — |
| 2003-02-19 | $16.70 | $43.58 | 6,267 | — | — |
| 2003-02-18 | $16.65 | $43.44 | 25,467 | — | — |
| 2003-02-14 | $17.03 | $44.42 | 8,533 | — | — |
| 2003-02-13 | $16.84 | $43.95 | 5,200 | — | — |
| 2003-02-12 | $16.62 | $43.36 | 9,733 | — | — |
| 2003-02-11 | $16.91 | $43.71 | 14,933 | — | — |
| 2003-02-10 | $17.09 | $44.17 | 22,933 | — | — |
| 2003-02-07 | $16.84 | $43.53 | 9,867 | — | — |
| 2003-02-06 | $17.04 | $44.04 | 8,000 | — | — |
| 2003-02-05 | $16.82 | $43.47 | 10,933 | — | — |
| 2003-02-04 | $17.15 | $44.31 | 8,667 | — | — |
| 2003-02-03 | $16.98 | $43.88 | 16,000 | — | — |
| 2003-01-31 | $16.49 | $42.60 | 8,533 | — | — |
| 2003-01-30 | $16.05 | $41.48 | 39,067 | — | — |
| 2003-01-29 | $17.03 | $44.00 | 6,667 | — | — |
| 2003-01-28 | $16.88 | $43.61 | 9,867 | — | — |
| 2003-01-27 | $16.55 | $42.76 | 8,000 | — | — |
| 2003-01-24 | $16.70 | $43.14 | 11,067 | — | — |
| 2003-01-23 | $17.43 | $45.04 | 8,133 | — | — |
| 2003-01-22 | $17.11 | $44.21 | 6,000 | — | — |
| 2003-01-21 | $17.24 | $44.56 | 12,800 | — | — |
| 2003-01-17 | $17.29 | $44.68 | 16,400 | — | — |
| 2003-01-16 | $17.99 | $46.50 | 18,400 | — | — |
| 2003-01-15 | $17.34 | $44.81 | 5,200 | — | — |
| 2003-01-14 | $17.35 | $44.83 | 19,067 | — | — |
| 2003-01-13 | $17.27 | $44.64 | 8,000 | — | — |
| 2003-01-10 | $17.17 | $44.37 | 4,933 | — | — |
| 2003-01-09 | $16.99 | $43.90 | 7,600 | — | — |
| 2003-01-08 | $16.58 | $42.85 | 9,467 | — | — |
| 2003-01-07 | $16.42 | $42.43 | 10,000 | — | — |
| 2003-01-06 | $16.29 | $42.10 | 16,133 | — | — |
| 2003-01-03 | $16.08 | $41.56 | 7,333 | — | — |
| 2003-01-02 | $16.09 | $41.57 | 8,533 | — | — |