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 | $12.10 | $38.05 | 463,000 | — | — |
| 2003-12-30 | $12.15 | $38.22 | 850,800 | — | — |
| 2003-12-29 | $12.07 | $37.97 | 955,400 | — | — |
| 2003-12-26 | $12.06 | $37.92 | 202,200 | — | — |
| 2003-12-24 | $12.05 | $37.89 | 223,200 | — | — |
| 2003-12-23 | $12.07 | $37.97 | 515,000 | — | — |
| 2003-12-22 | $12.10 | $38.05 | 699,200 | — | — |
| 2003-12-19 | $12.07 | $37.97 | 714,800 | — | — |
| 2003-12-18 | $12.05 | $37.91 | 670,600 | — | — |
| 2003-12-17 | $11.90 | $37.43 | 1,118,200 | — | — |
| 2003-12-16 | $12.08 | $37.98 | 212,000 | — | — |
| 2003-12-15 | $12.07 | $37.97 | 567,400 | — | — |
| 2003-12-12 | $12.07 | $37.95 | 367,400 | — | — |
| 2003-12-11 | $12.04 | $37.87 | 304,400 | — | — |
| 2003-12-10 | $12.00 | $37.73 | 344,200 | — | — |
| 2003-12-09 | $12.00 | $37.75 | 482,400 | — | — |
| 2003-12-08 | $12.06 | $37.92 | 416,600 | — | — |
| 2003-12-05 | $12.03 | $37.83 | 319,000 | — | — |
| 2003-12-04 | $11.98 | $37.68 | 475,400 | — | — |
| 2003-12-03 | $12.06 | $37.94 | 467,200 | — | — |
| 2003-12-02 | $12.09 | $38.02 | 537,600 | — | — |
| 2003-12-01 | $12.03 | $37.83 | 417,800 | — | — |
| 2003-11-28 | $11.91 | $37.46 | 257,400 | — | — |
| 2003-11-26 | $11.89 | $37.40 | 458,600 | — | — |
| 2003-11-25 | $11.90 | $37.43 | 786,400 | — | — |
| 2003-11-24 | $11.75 | $36.95 | 842,600 | — | — |
| 2003-11-21 | $11.58 | $36.41 | 506,400 | — | — |
| 2003-11-20 | $11.58 | $36.43 | 513,000 | — | — |
| 2003-11-19 | $11.65 | $36.65 | 413,200 | — | — |
| 2003-11-18 | $11.58 | $36.41 | 533,800 | — | — |
| 2003-11-17 | $11.87 | $37.32 | 405,000 | — | — |
| 2003-11-14 | $11.85 | $37.26 | 578,600 | — | — |
| 2003-11-13 | $11.74 | $36.93 | 332,000 | — | — |
| 2003-11-12 | $11.80 | $37.10 | 1,110,400 | — | — |
| 2003-11-11 | $11.52 | $36.22 | 354,000 | — | — |
| 2003-11-10 | $11.51 | $36.19 | 347,400 | — | — |
| 2003-11-07 | $11.53 | $36.25 | 693,400 | — | — |
| 2003-11-06 | $11.50 | $36.16 | 766,200 | — | — |
| 2003-11-05 | $11.50 | $36.16 | 409,200 | — | — |
| 2003-11-04 | $11.46 | $36.05 | 527,200 | — | — |
| 2003-11-03 | $11.49 | $36.14 | 496,600 | — | — |
| 2003-10-31 | $11.41 | $35.88 | 549,800 | — | — |
| 2003-10-30 | $11.29 | $35.50 | 491,800 | — | — |
| 2003-10-29 | $11.09 | $34.89 | 389,400 | — | — |
| 2003-10-28 | $11.06 | $34.79 | 439,200 | — | — |
| 2003-10-27 | $11.20 | $35.23 | 310,400 | — | — |
| 2003-10-24 | $11.06 | $34.79 | 282,000 | — | — |
| 2003-10-23 | $11.08 | $34.85 | 346,000 | — | — |
| 2003-10-22 | $11.11 | $34.93 | 613,400 | — | — |
| 2003-10-21 | $11.18 | $35.17 | 498,800 | — | — |
| 2003-10-20 | $11.16 | $35.11 | 383,400 | — | — |
| 2003-10-17 | $11.15 | $35.06 | 703,000 | — | — |
| 2003-10-16 | $11.14 | $35.03 | 872,000 | — | — |
| 2003-10-15 | $11.11 | $34.95 | 651,000 | — | — |
| 2003-10-14 | $11.32 | $35.61 | 351,600 | — | — |
| 2003-10-13 | $11.37 | $35.77 | 307,800 | — | — |
| 2003-10-10 | $11.36 | $35.73 | 379,200 | — | — |
| 2003-10-09 | $11.39 | $35.81 | 845,400 | — | — |
| 2003-10-08 | $11.43 | $35.94 | 764,600 | — | — |
| 2003-10-07 | $11.51 | $35.67 | 2,459,000 | — | — |
| 2003-10-06 | $11.58 | $35.90 | 447,600 | — | — |
| 2003-10-03 | $11.59 | $35.91 | 436,800 | — | — |
| 2003-10-02 | $11.50 | $35.64 | 284,200 | — | — |
| 2003-10-01 | $11.46 | $35.53 | 415,200 | — | — |
| 2003-09-30 | $11.30 | $35.02 | 437,200 | — | — |
| 2003-09-29 | $11.34 | $35.16 | 475,200 | — | — |
| 2003-09-26 | $11.17 | $34.61 | 504,800 | — | — |
| 2003-09-25 | $11.12 | $34.46 | 331,200 | — | — |
| 2003-09-24 | $11.17 | $34.61 | 384,200 | — | — |
| 2003-09-23 | $11.30 | $35.02 | 467,000 | — | — |
| 2003-09-22 | $11.28 | $34.95 | 426,800 | — | — |
| 2003-09-19 | $11.32 | $35.08 | 551,600 | — | — |
| 2003-09-18 | $11.23 | $34.80 | 429,000 | — | — |
| 2003-09-17 | $11.19 | $34.69 | 628,600 | — | — |
| 2003-09-16 | $11.23 | $34.81 | 533,200 | — | — |
| 2003-09-15 | $11.19 | $34.67 | 523,000 | — | — |
| 2003-09-12 | $11.15 | $34.57 | 418,400 | — | — |
| 2003-09-11 | $11.10 | $34.41 | 441,600 | — | — |
| 2003-09-10 | $11.08 | $34.33 | 499,800 | — | — |
| 2003-09-09 | $11.19 | $34.69 | 427,000 | — | — |
| 2003-09-08 | $11.13 | $34.49 | 405,000 | — | — |
| 2003-09-05 | $11.14 | $34.54 | 517,800 | — | — |
| 2003-09-04 | $11.14 | $34.52 | 635,000 | — | — |
| 2003-09-03 | $11.03 | $34.18 | 779,000 | — | — |
| 2003-09-02 | $10.95 | $33.95 | 851,600 | — | — |
| 2003-08-29 | $10.87 | $33.68 | 523,200 | — | — |
| 2003-08-28 | $10.83 | $33.57 | 893,800 | — | — |
| 2003-08-27 | $10.77 | $33.37 | 437,800 | — | — |
| 2003-08-26 | $10.77 | $33.39 | 803,400 | — | — |
| 2003-08-25 | $10.80 | $33.47 | 885,000 | — | — |
| 2003-08-22 | $10.80 | $33.48 | 5,062,200 | — | — |
| 2003-08-21 | $10.95 | $33.95 | 1,538,800 | — | — |
| 2003-08-20 | $10.64 | $32.99 | 692,800 | — | — |
| 2003-08-19 | $10.60 | $32.85 | 849,800 | — | — |
| 2003-08-18 | $10.68 | $33.09 | 436,000 | — | — |
| 2003-08-15 | $10.69 | $33.12 | 263,000 | — | — |
| 2003-08-14 | $10.73 | $33.25 | 265,200 | — | — |
| 2003-08-13 | $10.71 | $33.20 | 460,800 | — | — |
| 2003-08-12 | $10.82 | $33.53 | 440,400 | — | — |
| 2003-08-11 | $10.73 | $33.25 | 675,400 | — | — |
| 2003-08-08 | $10.48 | $32.47 | 571,400 | — | — |
| 2003-08-07 | $10.45 | $32.40 | 673,400 | — | — |
| 2003-08-06 | $10.40 | $32.24 | 1,116,800 | — | — |
| 2003-08-05 | $9.90 | $30.68 | 531,200 | — | — |
| 2003-08-04 | $9.98 | $30.92 | 503,600 | — | — |
| 2003-08-01 | $9.90 | $30.69 | 257,200 | — | — |
| 2003-07-31 | $9.96 | $30.88 | 493,600 | — | — |
| 2003-07-30 | $10.07 | $31.20 | 503,000 | — | — |
| 2003-07-29 | $9.91 | $30.71 | 648,200 | — | — |
| 2003-07-28 | $9.90 | $30.69 | 961,600 | — | — |
| 2003-07-25 | $9.98 | $30.92 | 488,600 | — | — |
| 2003-07-24 | $10.02 | $31.05 | 529,600 | — | — |
| 2003-07-23 | $9.97 | $30.91 | 339,800 | — | — |
| 2003-07-22 | $10.01 | $31.02 | 675,400 | — | — |
| 2003-07-21 | $9.99 | $30.95 | 506,000 | — | — |
| 2003-07-18 | $10.14 | $31.42 | 509,200 | — | — |
| 2003-07-17 | $10.14 | $31.44 | 531,400 | — | — |
| 2003-07-16 | $10.20 | $31.62 | 813,000 | — | — |
| 2003-07-15 | $10.45 | $32.38 | 556,800 | — | — |
| 2003-07-14 | $10.62 | $32.92 | 517,400 | — | — |
| 2003-07-11 | $10.57 | $32.77 | 264,400 | — | — |
| 2003-07-10 | $10.51 | $32.58 | 472,400 | — | — |
| 2003-07-09 | $10.69 | $33.12 | 499,800 | — | — |
| 2003-07-08 | $10.73 | $33.25 | 523,400 | — | — |
| 2003-07-07 | $10.80 | $32.97 | 5,766,400 | — | — |
| 2003-07-03 | $10.79 | $32.92 | 233,400 | — | — |
| 2003-07-02 | $10.83 | $33.04 | 445,800 | — | — |
| 2003-07-01 | $10.89 | $33.24 | 544,000 | — | — |
| 2003-06-30 | $10.69 | $32.61 | 990,000 | — | — |
| 2003-06-27 | $10.59 | $32.32 | 403,200 | — | — |
| 2003-06-26 | $10.78 | $32.89 | 670,800 | — | — |
| 2003-06-25 | $10.68 | $32.58 | 459,600 | — | — |
| 2003-06-24 | $10.65 | $32.49 | 435,600 | — | — |
| 2003-06-23 | $10.55 | $32.19 | 565,400 | — | — |
| 2003-06-20 | $10.64 | $32.46 | 583,400 | — | — |
| 2003-06-19 | $10.65 | $32.51 | 381,600 | — | — |
| 2003-06-18 | $10.67 | $32.57 | 557,000 | — | — |
| 2003-06-17 | $10.72 | $32.71 | 470,000 | — | — |
| 2003-06-16 | $10.72 | $32.72 | 538,800 | — | — |
| 2003-06-13 | $10.53 | $32.13 | 472,400 | — | — |
| 2003-06-12 | $10.66 | $32.52 | 484,000 | — | — |
| 2003-06-11 | $10.57 | $32.25 | 371,600 | — | — |
| 2003-06-10 | $10.46 | $31.93 | 509,200 | — | — |
| 2003-06-09 | $10.41 | $31.76 | 590,400 | — | — |
| 2003-06-06 | $10.49 | $32.00 | 944,600 | — | — |
| 2003-06-05 | $10.58 | $32.28 | 626,000 | — | — |
| 2003-06-04 | $10.73 | $32.74 | 817,000 | — | — |
| 2003-06-03 | $10.72 | $32.72 | 669,400 | — | — |
| 2003-06-02 | $10.63 | $32.45 | 594,800 | — | — |
| 2003-05-30 | $10.56 | $32.23 | 813,000 | — | — |
| 2003-05-29 | $10.45 | $31.88 | 787,600 | — | — |
| 2003-05-28 | $10.60 | $32.34 | 805,200 | — | — |
| 2003-05-27 | $10.97 | $33.48 | 1,405,200 | — | — |
| 2003-05-23 | $10.60 | $32.35 | 984,600 | — | — |
| 2003-05-22 | $10.14 | $30.95 | 679,400 | — | — |
| 2003-05-21 | $9.98 | $30.45 | 621,200 | — | — |
| 2003-05-20 | $9.95 | $30.36 | 941,000 | — | — |
| 2003-05-19 | $9.84 | $30.02 | 1,348,200 | — | — |
| 2003-05-16 | $9.83 | $29.99 | 1,051,800 | — | — |
| 2003-05-15 | $9.34 | $28.51 | 820,200 | — | — |
| 2003-05-14 | $9.25 | $28.23 | 330,000 | — | — |
| 2003-05-13 | $9.23 | $28.16 | 392,800 | — | — |
| 2003-05-12 | $9.24 | $28.20 | 391,800 | — | — |
| 2003-05-09 | $9.24 | $28.20 | 537,800 | — | — |
| 2003-05-08 | $9.19 | $28.04 | 249,600 | — | — |
| 2003-05-07 | $9.16 | $27.94 | 448,000 | — | — |
| 2003-05-06 | $9.16 | $27.94 | 379,400 | — | — |
| 2003-05-05 | $9.15 | $27.93 | 427,800 | — | — |
| 2003-05-02 | $9.06 | $27.64 | 476,400 | — | — |
| 2003-05-01 | $8.95 | $27.32 | 493,800 | — | — |
| 2003-04-30 | $8.98 | $27.39 | 1,077,800 | — | — |
| 2003-04-29 | $8.86 | $27.04 | 422,000 | — | — |
| 2003-04-28 | $8.89 | $27.12 | 443,800 | — | — |
| 2003-04-25 | $8.83 | $26.95 | 327,800 | — | — |
| 2003-04-24 | $8.90 | $27.17 | 592,200 | — | — |
| 2003-04-23 | $8.81 | $26.88 | 570,200 | — | — |
| 2003-04-22 | $8.78 | $26.78 | 647,200 | — | — |
| 2003-04-21 | $8.75 | $26.71 | 939,400 | — | — |
| 2003-04-17 | $8.75 | $26.71 | 687,800 | — | — |
| 2003-04-16 | $8.83 | $26.95 | 724,200 | — | — |
| 2003-04-15 | $8.82 | $26.92 | 467,800 | — | — |
| 2003-04-14 | $8.82 | $26.91 | 473,800 | — | — |
| 2003-04-11 | $8.75 | $26.71 | 526,200 | — | — |
| 2003-04-10 | $8.92 | $27.23 | 507,800 | — | — |
| 2003-04-09 | $8.94 | $27.29 | 310,200 | — | — |
| 2003-04-08 | $8.92 | $27.21 | 560,200 | — | — |
| 2003-04-07 | $9.13 | $27.34 | 4,437,200 | — | — |
| 2003-04-04 | $9.09 | $27.22 | 559,000 | — | — |
| 2003-04-03 | $9.06 | $27.13 | 682,000 | — | — |
| 2003-04-02 | $9.04 | $27.09 | 356,200 | — | — |
| 2003-04-01 | $9.03 | $27.04 | 468,600 | — | — |
| 2003-03-31 | $8.99 | $26.92 | 388,800 | — | — |
| 2003-03-28 | $9.05 | $27.12 | 435,200 | — | — |
| 2003-03-27 | $8.97 | $26.88 | 281,000 | — | — |
| 2003-03-26 | $9.00 | $26.97 | 452,000 | — | — |
| 2003-03-25 | $8.99 | $26.94 | 392,400 | — | — |
| 2003-03-24 | $8.94 | $26.77 | 340,000 | — | — |
| 2003-03-21 | $9.05 | $27.12 | 484,400 | — | — |
| 2003-03-20 | $9.00 | $26.97 | 514,400 | — | — |
| 2003-03-19 | $8.95 | $26.82 | 339,400 | — | — |
| 2003-03-18 | $8.99 | $26.92 | 417,400 | — | — |
| 2003-03-17 | $9.02 | $27.03 | 307,600 | — | — |
| 2003-03-14 | $8.94 | $26.77 | 306,000 | — | — |
| 2003-03-13 | $8.95 | $26.82 | 273,400 | — | — |
| 2003-03-12 | $8.85 | $26.52 | 390,000 | — | — |
| 2003-03-11 | $8.87 | $26.58 | 423,200 | — | — |
| 2003-03-10 | $8.91 | $26.69 | 550,800 | — | — |
| 2003-03-07 | $8.96 | $26.83 | 666,600 | — | — |
| 2003-03-06 | $8.79 | $26.34 | 1,564,000 | — | — |
| 2003-03-05 | $8.74 | $26.18 | 421,400 | — | — |
| 2003-03-04 | $8.58 | $25.71 | 295,200 | — | — |
| 2003-03-03 | $8.69 | $26.04 | 259,200 | — | — |
| 2003-02-28 | $8.69 | $26.03 | 351,000 | — | — |
| 2003-02-27 | $8.59 | $25.74 | 376,400 | — | — |
| 2003-02-26 | $8.49 | $25.43 | 233,600 | — | — |
| 2003-02-25 | $8.60 | $25.77 | 486,800 | — | — |
| 2003-02-24 | $8.66 | $25.95 | 586,800 | — | — |
| 2003-02-21 | $8.70 | $26.07 | 415,400 | — | — |
| 2003-02-20 | $8.46 | $25.35 | 321,600 | — | — |
| 2003-02-19 | $8.58 | $25.70 | 445,200 | — | — |
| 2003-02-18 | $8.53 | $25.56 | 408,800 | — | — |
| 2003-02-14 | $8.53 | $25.55 | 805,800 | — | — |
| 2003-02-13 | $8.26 | $24.74 | 525,400 | — | — |
| 2003-02-12 | $8.27 | $24.77 | 618,200 | — | — |
| 2003-02-11 | $8.45 | $25.31 | 256,800 | — | — |
| 2003-02-10 | $8.55 | $25.62 | 608,200 | — | — |
| 2003-02-07 | $8.38 | $25.11 | 402,800 | — | — |
| 2003-02-06 | $8.57 | $25.67 | 363,600 | — | — |
| 2003-02-05 | $8.54 | $25.58 | 525,400 | — | — |
| 2003-02-04 | $8.56 | $25.65 | 472,400 | — | — |
| 2003-02-03 | $8.64 | $25.89 | 282,400 | — | — |
| 2003-01-31 | $8.55 | $25.61 | 458,000 | — | — |
| 2003-01-30 | $8.48 | $25.40 | 331,400 | — | — |
| 2003-01-29 | $8.58 | $25.70 | 369,200 | — | — |
| 2003-01-28 | $8.62 | $25.82 | 1,011,400 | — | — |
| 2003-01-27 | $8.39 | $25.14 | 1,470,800 | — | — |
| 2003-01-24 | $8.39 | $25.13 | 854,000 | — | — |
| 2003-01-23 | $8.59 | $25.74 | 295,800 | — | — |
| 2003-01-22 | $8.55 | $25.62 | 651,600 | — | — |
| 2003-01-21 | $8.60 | $25.76 | 399,000 | — | — |
| 2003-01-17 | $8.60 | $25.77 | 282,000 | — | — |
| 2003-01-16 | $8.76 | $26.24 | 541,600 | — | — |
| 2003-01-15 | $8.75 | $26.21 | 426,000 | — | — |
| 2003-01-14 | $8.91 | $26.70 | 419,800 | — | — |
| 2003-01-13 | $8.88 | $26.61 | 417,200 | — | — |
| 2003-01-10 | $8.99 | $26.94 | 378,200 | — | — |
| 2003-01-09 | $9.02 | $27.03 | 529,200 | — | — |
| 2003-01-08 | $9.05 | $27.12 | 843,200 | — | — |
| 2003-01-07 | $9.23 | $27.16 | 5,223,200 | — | — |
| 2003-01-06 | $9.60 | $28.25 | 826,200 | — | — |
| 2003-01-03 | $9.19 | $27.03 | 466,600 | — | — |
| 2003-01-02 | $9.08 | $26.70 | 395,800 | — | — |