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 | $20.06 | $42.56 | 376,200 | — | — |
| 2003-12-30 | $20.47 | $43.43 | 242,800 | — | — |
| 2003-12-29 | $20.43 | $43.35 | 267,500 | — | — |
| 2003-12-26 | $20.26 | $42.99 | 60,300 | — | — |
| 2003-12-24 | $20.08 | $42.60 | 121,400 | — | — |
| 2003-12-23 | $20.29 | $43.05 | 297,900 | — | — |
| 2003-12-22 | $20.19 | $42.84 | 341,500 | — | — |
| 2003-12-19 | $19.89 | $42.20 | 310,300 | — | — |
| 2003-12-18 | $19.96 | $42.35 | 229,100 | — | — |
| 2003-12-17 | $19.73 | $41.86 | 199,200 | — | — |
| 2003-12-16 | $19.80 | $42.01 | 296,300 | — | — |
| 2003-12-15 | $19.70 | $41.80 | 425,700 | — | — |
| 2003-12-12 | $19.89 | $42.20 | 316,700 | — | — |
| 2003-12-11 | $19.85 | $42.12 | 688,800 | — | — |
| 2003-12-10 | $18.99 | $40.29 | 306,900 | — | — |
| 2003-12-09 | $19.39 | $41.14 | 398,300 | — | — |
| 2003-12-08 | $19.46 | $41.29 | 371,500 | — | — |
| 2003-12-05 | $19.10 | $40.52 | 941,300 | — | — |
| 2003-12-04 | $18.93 | $40.16 | 455,000 | — | — |
| 2003-12-03 | $18.71 | $39.70 | 323,100 | — | — |
| 2003-12-02 | $18.76 | $39.80 | 293,100 | — | — |
| 2003-12-01 | $18.90 | $40.10 | 513,600 | — | — |
| 2003-11-28 | $18.21 | $38.64 | 116,300 | — | — |
| 2003-11-26 | $18.19 | $38.59 | 601,500 | — | — |
| 2003-11-25 | $17.71 | $37.58 | 206,600 | — | — |
| 2003-11-24 | $17.50 | $37.13 | 270,300 | — | — |
| 2003-11-21 | $17.10 | $36.28 | 264,400 | — | — |
| 2003-11-20 | $16.92 | $35.90 | 222,100 | — | — |
| 2003-11-19 | $17.06 | $36.20 | 321,300 | — | — |
| 2003-11-18 | $17.09 | $36.26 | 532,100 | — | — |
| 2003-11-17 | $17.43 | $36.98 | 271,700 | — | — |
| 2003-11-14 | $17.31 | $36.73 | 309,700 | — | — |
| 2003-11-13 | $17.50 | $37.13 | 381,900 | — | — |
| 2003-11-12 | $17.15 | $36.39 | 369,000 | — | — |
| 2003-11-11 | $16.60 | $35.22 | 382,000 | — | — |
| 2003-11-10 | $16.73 | $35.50 | 590,800 | — | — |
| 2003-11-07 | $17.25 | $36.60 | 632,000 | — | — |
| 2003-11-06 | $17.70 | $37.55 | 374,000 | — | — |
| 2003-11-05 | $17.51 | $36.73 | 267,600 | — | — |
| 2003-11-04 | $17.38 | $36.45 | 379,600 | — | — |
| 2003-11-03 | $17.58 | $36.87 | 387,400 | — | — |
| 2003-10-31 | $17.41 | $36.52 | 931,300 | — | — |
| 2003-10-30 | $17.78 | $37.29 | 441,600 | — | — |
| 2003-10-29 | $17.58 | $36.87 | 571,800 | — | — |
| 2003-10-28 | $17.39 | $36.48 | 251,100 | — | — |
| 2003-10-27 | $17.04 | $35.74 | 297,900 | — | — |
| 2003-10-24 | $16.89 | $35.43 | 255,900 | — | — |
| 2003-10-23 | $17.00 | $35.66 | 393,200 | — | — |
| 2003-10-22 | $16.95 | $35.55 | 214,500 | — | — |
| 2003-10-21 | $17.26 | $36.20 | 215,400 | — | — |
| 2003-10-20 | $17.45 | $36.60 | 263,300 | — | — |
| 2003-10-17 | $17.29 | $36.27 | 249,900 | — | — |
| 2003-10-16 | $17.51 | $36.73 | 281,500 | — | — |
| 2003-10-15 | $17.34 | $36.37 | 197,200 | — | — |
| 2003-10-14 | $17.24 | $36.16 | 293,000 | — | — |
| 2003-10-13 | $17.26 | $36.20 | 337,200 | — | — |
| 2003-10-10 | $16.82 | $35.28 | 400,600 | — | — |
| 2003-10-09 | $16.97 | $35.59 | 534,300 | — | — |
| 2003-10-08 | $16.94 | $35.53 | 395,700 | — | — |
| 2003-10-07 | $16.64 | $34.90 | 160,200 | — | — |
| 2003-10-06 | $16.68 | $34.99 | 400,800 | — | — |
| 2003-10-03 | $16.82 | $35.28 | 633,900 | — | — |
| 2003-10-02 | $16.25 | $34.08 | 280,800 | — | — |
| 2003-10-01 | $16.44 | $34.48 | 728,400 | — | — |
| 2003-09-30 | $15.82 | $33.18 | 1,310,100 | — | — |
| 2003-09-29 | $16.55 | $34.71 | 267,900 | — | — |
| 2003-09-26 | $16.24 | $34.06 | 222,900 | — | — |
| 2003-09-25 | $16.31 | $34.21 | 278,000 | — | — |
| 2003-09-24 | $16.69 | $35.01 | 337,800 | — | — |
| 2003-09-23 | $16.82 | $35.28 | 317,300 | — | — |
| 2003-09-22 | $16.70 | $35.03 | 782,400 | — | — |
| 2003-09-19 | $17.19 | $36.06 | 805,300 | — | — |
| 2003-09-18 | $17.35 | $36.39 | 381,100 | — | — |
| 2003-09-17 | $17.50 | $36.71 | 614,800 | — | — |
| 2003-09-16 | $17.92 | $37.59 | 374,800 | — | — |
| 2003-09-15 | $18.10 | $37.96 | 161,200 | — | — |
| 2003-09-12 | $18.03 | $37.82 | 204,000 | — | — |
| 2003-09-11 | $17.88 | $37.50 | 252,900 | — | — |
| 2003-09-10 | $17.96 | $37.67 | 270,700 | — | — |
| 2003-09-09 | $18.34 | $38.47 | 206,600 | — | — |
| 2003-09-08 | $18.48 | $38.76 | 218,600 | — | — |
| 2003-09-05 | $18.04 | $37.84 | 202,100 | — | — |
| 2003-09-04 | $18.21 | $38.20 | 189,800 | — | — |
| 2003-09-03 | $18.52 | $38.85 | 182,600 | — | — |
| 2003-09-02 | $18.36 | $38.51 | 237,900 | — | — |
| 2003-08-29 | $18.21 | $38.20 | 227,900 | — | — |
| 2003-08-28 | $18.09 | $37.94 | 153,800 | — | — |
| 2003-08-27 | $18.15 | $38.07 | 150,900 | — | — |
| 2003-08-26 | $18.11 | $37.99 | 310,600 | — | — |
| 2003-08-25 | $17.93 | $37.61 | 211,300 | — | — |
| 2003-08-22 | $17.80 | $37.34 | 210,300 | — | — |
| 2003-08-21 | $18.18 | $38.13 | 229,500 | — | — |
| 2003-08-20 | $18.00 | $37.75 | 508,100 | — | — |
| 2003-08-19 | $18.06 | $37.88 | 482,700 | — | — |
| 2003-08-18 | $17.45 | $36.60 | 295,800 | — | — |
| 2003-08-15 | $17.34 | $36.37 | 153,100 | — | — |
| 2003-08-14 | $17.26 | $36.20 | 745,900 | — | — |
| 2003-08-13 | $16.81 | $35.26 | 588,800 | — | — |
| 2003-08-12 | $16.76 | $35.15 | 298,200 | — | — |
| 2003-08-11 | $16.61 | $34.84 | 376,600 | — | — |
| 2003-08-08 | $16.57 | $34.76 | 432,500 | — | — |
| 2003-08-07 | $16.31 | $34.21 | 392,800 | — | — |
| 2003-08-06 | $16.69 | $34.59 | 472,400 | — | — |
| 2003-08-05 | $16.60 | $34.40 | 557,400 | — | — |
| 2003-08-04 | $16.83 | $34.88 | 674,400 | — | — |
| 2003-08-01 | $16.75 | $34.71 | 2,020,500 | — | — |
| 2003-07-31 | $18.68 | $38.71 | 323,800 | — | — |
| 2003-07-30 | $18.56 | $38.46 | 303,300 | — | — |
| 2003-07-29 | $18.78 | $38.92 | 174,800 | — | — |
| 2003-07-28 | $18.89 | $39.15 | 181,000 | — | — |
| 2003-07-25 | $18.95 | $39.27 | 238,400 | — | — |
| 2003-07-24 | $18.31 | $37.94 | 195,100 | — | — |
| 2003-07-23 | $18.42 | $38.17 | 214,100 | — | — |
| 2003-07-22 | $18.18 | $37.68 | 292,300 | — | — |
| 2003-07-21 | $18.13 | $37.57 | 605,100 | — | — |
| 2003-07-18 | $18.26 | $37.84 | 311,500 | — | — |
| 2003-07-17 | $17.85 | $36.99 | 468,500 | — | — |
| 2003-07-16 | $17.80 | $36.89 | 311,400 | — | — |
| 2003-07-15 | $17.61 | $36.49 | 321,700 | — | — |
| 2003-07-14 | $17.49 | $36.25 | 298,700 | — | — |
| 2003-07-11 | $17.64 | $36.56 | 353,800 | — | — |
| 2003-07-10 | $17.37 | $36.00 | 197,800 | — | — |
| 2003-07-09 | $17.69 | $36.66 | 313,300 | — | — |
| 2003-07-08 | $17.38 | $36.02 | 279,300 | — | — |
| 2003-07-07 | $17.38 | $36.02 | 247,900 | — | — |
| 2003-07-03 | $17.00 | $35.23 | 163,300 | — | — |
| 2003-07-02 | $17.28 | $35.81 | 264,100 | — | — |
| 2003-07-01 | $17.10 | $35.44 | 335,000 | — | — |
| 2003-06-30 | $17.10 | $35.44 | 312,600 | — | — |
| 2003-06-27 | $17.42 | $36.10 | 171,100 | — | — |
| 2003-06-26 | $17.65 | $36.58 | 255,000 | — | — |
| 2003-06-25 | $17.41 | $36.08 | 297,700 | — | — |
| 2003-06-24 | $17.22 | $35.69 | 336,600 | — | — |
| 2003-06-23 | $16.92 | $35.06 | 331,900 | — | — |
| 2003-06-20 | $17.24 | $35.73 | 533,400 | — | — |
| 2003-06-19 | $17.33 | $35.91 | 335,300 | — | — |
| 2003-06-18 | $17.40 | $36.06 | 277,200 | — | — |
| 2003-06-17 | $17.99 | $37.28 | 172,000 | — | — |
| 2003-06-16 | $18.00 | $37.30 | 191,000 | — | — |
| 2003-06-13 | $17.66 | $36.60 | 223,500 | — | — |
| 2003-06-12 | $17.92 | $37.14 | 207,000 | — | — |
| 2003-06-11 | $17.64 | $36.56 | 342,900 | — | — |
| 2003-06-10 | $17.55 | $36.37 | 218,900 | — | — |
| 2003-06-09 | $17.49 | $36.25 | 178,500 | — | — |
| 2003-06-06 | $17.87 | $37.03 | 272,300 | — | — |
| 2003-06-05 | $18.13 | $37.57 | 271,300 | — | — |
| 2003-06-04 | $18.18 | $37.68 | 220,900 | — | — |
| 2003-06-03 | $17.85 | $36.99 | 311,100 | — | — |
| 2003-06-02 | $17.92 | $37.14 | 206,800 | — | — |
| 2003-05-30 | $17.66 | $36.60 | 196,700 | — | — |
| 2003-05-29 | $17.36 | $35.98 | 337,600 | — | — |
| 2003-05-28 | $17.60 | $36.47 | 349,400 | — | — |
| 2003-05-27 | $17.39 | $36.04 | 283,900 | — | — |
| 2003-05-23 | $17.07 | $35.37 | 328,200 | — | — |
| 2003-05-22 | $16.87 | $34.96 | 269,500 | — | — |
| 2003-05-21 | $16.80 | $34.82 | 369,400 | — | — |
| 2003-05-20 | $16.73 | $34.67 | 381,900 | — | — |
| 2003-05-19 | $16.70 | $34.61 | 406,600 | — | — |
| 2003-05-16 | $16.95 | $35.13 | 484,300 | — | — |
| 2003-05-15 | $17.25 | $35.75 | 488,700 | — | — |
| 2003-05-14 | $17.27 | $35.79 | 528,800 | — | — |
| 2003-05-13 | $17.54 | $36.35 | 578,000 | — | — |
| 2003-05-12 | $17.68 | $36.64 | 399,100 | — | — |
| 2003-05-09 | $17.73 | $36.74 | 609,900 | — | — |
| 2003-05-08 | $17.50 | $36.27 | 320,100 | — | — |
| 2003-05-07 | $17.71 | $36.70 | 702,100 | — | — |
| 2003-05-06 | $18.33 | $37.57 | 318,300 | — | — |
| 2003-05-05 | $18.10 | $37.10 | 505,000 | — | — |
| 2003-05-02 | $18.06 | $37.02 | 285,100 | — | — |
| 2003-05-01 | $18.06 | $37.02 | 587,400 | — | — |
| 2003-04-30 | $18.12 | $37.14 | 540,200 | — | — |
| 2003-04-29 | $17.83 | $36.55 | 454,700 | — | — |
| 2003-04-28 | $18.07 | $37.04 | 903,700 | — | — |
| 2003-04-25 | $17.40 | $35.67 | 2,171,900 | — | — |
| 2003-04-24 | $19.11 | $39.17 | 264,400 | — | — |
| 2003-04-23 | $19.63 | $40.24 | 352,500 | — | — |
| 2003-04-22 | $19.43 | $39.83 | 568,500 | — | — |
| 2003-04-21 | $18.95 | $38.84 | 396,700 | — | — |
| 2003-04-17 | $18.62 | $38.17 | 365,900 | — | — |
| 2003-04-16 | $18.70 | $38.33 | 169,800 | — | — |
| 2003-04-15 | $18.75 | $38.43 | 289,700 | — | — |
| 2003-04-14 | $19.00 | $38.94 | 203,100 | — | — |
| 2003-04-11 | $18.37 | $37.65 | 266,000 | — | — |
| 2003-04-10 | $18.62 | $38.17 | 339,200 | — | — |
| 2003-04-09 | $18.48 | $37.88 | 208,800 | — | — |
| 2003-04-08 | $18.85 | $38.64 | 213,900 | — | — |
| 2003-04-07 | $18.83 | $38.60 | 266,900 | — | — |
| 2003-04-04 | $18.59 | $38.10 | 147,600 | — | — |
| 2003-04-03 | $18.57 | $38.06 | 286,600 | — | — |
| 2003-04-02 | $18.65 | $38.23 | 321,800 | — | — |
| 2003-04-01 | $18.46 | $37.84 | 204,000 | — | — |
| 2003-03-31 | $18.17 | $37.24 | 325,800 | — | — |
| 2003-03-28 | $18.60 | $38.13 | 208,800 | — | — |
| 2003-03-27 | $18.20 | $37.31 | 242,200 | — | — |
| 2003-03-26 | $18.47 | $37.86 | 278,600 | — | — |
| 2003-03-25 | $18.84 | $38.62 | 311,100 | — | — |
| 2003-03-24 | $18.68 | $38.29 | 405,500 | — | — |
| 2003-03-21 | $19.51 | $39.99 | 984,000 | — | — |
| 2003-03-20 | $18.42 | $37.76 | 559,400 | — | — |
| 2003-03-19 | $17.91 | $36.71 | 452,800 | — | — |
| 2003-03-18 | $17.55 | $35.97 | 532,300 | — | — |
| 2003-03-17 | $17.06 | $34.97 | 323,400 | — | — |
| 2003-03-14 | $16.70 | $34.23 | 227,600 | — | — |
| 2003-03-13 | $16.88 | $34.60 | 302,400 | — | — |
| 2003-03-12 | $16.03 | $32.86 | 736,600 | — | — |
| 2003-03-11 | $16.20 | $33.21 | 405,300 | — | — |
| 2003-03-10 | $16.48 | $33.78 | 338,200 | — | — |
| 2003-03-07 | $16.41 | $33.64 | 363,300 | — | — |
| 2003-03-06 | $16.38 | $33.57 | 534,800 | — | — |
| 2003-03-05 | $16.59 | $34.01 | 518,000 | — | — |
| 2003-03-04 | $16.72 | $34.27 | 808,200 | — | — |
| 2003-03-03 | $16.40 | $33.62 | 321,600 | — | — |
| 2003-02-28 | $16.50 | $33.82 | 839,900 | — | — |
| 2003-02-27 | $16.24 | $33.29 | 562,600 | — | — |
| 2003-02-26 | $15.92 | $32.63 | 385,400 | — | — |
| 2003-02-25 | $15.53 | $31.83 | 238,000 | — | — |
| 2003-02-24 | $15.43 | $31.63 | 448,600 | — | — |
| 2003-02-21 | $15.51 | $31.79 | 372,900 | — | — |
| 2003-02-20 | $15.52 | $31.81 | 166,400 | — | — |
| 2003-02-19 | $15.64 | $32.06 | 216,100 | — | — |
| 2003-02-18 | $15.94 | $32.67 | 230,300 | — | — |
| 2003-02-14 | $15.60 | $31.98 | 199,600 | — | — |
| 2003-02-13 | $15.32 | $31.40 | 237,700 | — | — |
| 2003-02-12 | $15.46 | $31.69 | 235,000 | — | — |
| 2003-02-11 | $15.65 | $32.08 | 343,700 | — | — |
| 2003-02-10 | $15.95 | $32.69 | 210,900 | — | — |
| 2003-02-07 | $15.59 | $31.96 | 198,500 | — | — |
| 2003-02-06 | $15.90 | $32.59 | 212,700 | — | — |
| 2003-02-05 | $16.12 | $32.63 | 450,600 | — | — |
| 2003-02-04 | $16.28 | $32.96 | 507,900 | — | — |
| 2003-02-03 | $16.42 | $33.24 | 472,200 | — | — |
| 2003-01-31 | $16.12 | $32.63 | 525,800 | — | — |
| 2003-01-30 | $15.30 | $30.97 | 288,700 | — | — |
| 2003-01-29 | $15.74 | $31.86 | 477,500 | — | — |
| 2003-01-28 | $15.45 | $31.28 | 178,900 | — | — |
| 2003-01-27 | $15.35 | $31.07 | 305,300 | — | — |
| 2003-01-24 | $16.01 | $32.41 | 576,500 | — | — |
| 2003-01-23 | $16.06 | $32.51 | 247,000 | — | — |
| 2003-01-22 | $15.80 | $31.98 | 442,500 | — | — |
| 2003-01-21 | $15.96 | $32.31 | 147,900 | — | — |
| 2003-01-17 | $16.11 | $32.61 | 188,500 | — | — |
| 2003-01-16 | $16.35 | $33.10 | 372,600 | — | — |
| 2003-01-15 | $16.24 | $32.87 | 852,200 | — | — |
| 2003-01-14 | $16.60 | $33.60 | 573,800 | — | — |
| 2003-01-13 | $16.46 | $33.32 | 437,000 | — | — |
| 2003-01-10 | $16.50 | $33.40 | 492,200 | — | — |
| 2003-01-09 | $16.24 | $32.87 | 259,900 | — | — |
| 2003-01-08 | $15.73 | $31.84 | 752,500 | — | — |
| 2003-01-07 | $16.00 | $32.39 | 374,300 | — | — |
| 2003-01-06 | $16.25 | $32.89 | 605,700 | — | — |
| 2003-01-03 | $15.97 | $32.33 | 363,000 | — | — |
| 2003-01-02 | $16.00 | $32.39 | 314,100 | — | — |