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 | $17.07 | $26.45 | 427,600 | — | — |
| 2003-12-30 | $17.22 | $26.68 | 417,500 | — | — |
| 2003-12-29 | $16.95 | $26.26 | 612,200 | — | — |
| 2003-12-26 | $16.83 | $26.08 | 100,300 | — | — |
| 2003-12-24 | $16.99 | $26.33 | 306,900 | — | — |
| 2003-12-23 | $17.12 | $26.53 | 557,500 | — | — |
| 2003-12-22 | $16.88 | $26.16 | 538,900 | — | — |
| 2003-12-19 | $16.74 | $25.94 | 768,800 | — | — |
| 2003-12-18 | $16.83 | $26.08 | 722,200 | — | — |
| 2003-12-17 | $15.92 | $24.67 | 634,000 | — | — |
| 2003-12-16 | $16.36 | $25.35 | 643,200 | — | — |
| 2003-12-15 | $15.81 | $24.50 | 607,800 | — | — |
| 2003-12-12 | $16.25 | $25.18 | 436,900 | — | — |
| 2003-12-11 | $16.09 | $24.93 | 312,000 | — | — |
| 2003-12-10 | $15.41 | $23.88 | 497,000 | — | — |
| 2003-12-09 | $15.70 | $24.33 | 476,000 | — | — |
| 2003-12-08 | $15.97 | $24.75 | 388,900 | — | — |
| 2003-12-05 | $16.05 | $24.87 | 426,600 | — | — |
| 2003-12-04 | $16.50 | $25.57 | 427,700 | — | — |
| 2003-12-03 | $16.72 | $25.91 | 733,700 | — | — |
| 2003-12-02 | $16.38 | $25.38 | 699,300 | — | — |
| 2003-12-01 | $16.33 | $25.30 | 910,400 | — | — |
| 2003-11-28 | $16.91 | $26.20 | 227,200 | — | — |
| 2003-11-26 | $16.84 | $26.09 | 679,300 | — | — |
| 2003-11-25 | $16.32 | $25.29 | 566,600 | — | — |
| 2003-11-24 | $16.24 | $25.16 | 746,600 | — | — |
| 2003-11-21 | $16.01 | $24.81 | 1,204,800 | — | — |
| 2003-11-20 | $15.68 | $24.30 | 602,800 | — | — |
| 2003-11-19 | $15.95 | $24.71 | 820,400 | — | — |
| 2003-11-18 | $15.83 | $24.53 | 1,571,400 | — | — |
| 2003-11-17 | $15.98 | $24.76 | 1,242,400 | — | — |
| 2003-11-14 | $16.85 | $26.11 | 621,800 | — | — |
| 2003-11-13 | $17.28 | $26.78 | 1,155,700 | — | — |
| 2003-11-12 | $17.11 | $26.51 | 1,727,100 | — | — |
| 2003-11-11 | $17.07 | $26.45 | 712,200 | — | — |
| 2003-11-10 | $17.18 | $26.62 | 983,300 | — | — |
| 2003-11-07 | $17.80 | $27.58 | 487,900 | — | — |
| 2003-11-06 | $18.07 | $28.00 | 933,500 | — | — |
| 2003-11-05 | $18.30 | $28.36 | 635,500 | — | — |
| 2003-11-04 | $18.67 | $28.93 | 546,000 | — | — |
| 2003-11-03 | $18.30 | $28.36 | 503,500 | — | — |
| 2003-10-31 | $18.01 | $27.91 | 600,400 | — | — |
| 2003-10-30 | $18.08 | $28.01 | 824,600 | — | — |
| 2003-10-29 | $18.00 | $27.89 | 727,100 | — | — |
| 2003-10-28 | $18.25 | $28.28 | 828,300 | — | — |
| 2003-10-27 | $17.74 | $27.49 | 826,000 | — | — |
| 2003-10-24 | $17.21 | $26.67 | 933,300 | — | — |
| 2003-10-23 | $17.07 | $26.45 | 1,159,200 | — | — |
| 2003-10-22 | $16.25 | $25.18 | 611,700 | — | — |
| 2003-10-21 | $16.77 | $25.98 | 424,100 | — | — |
| 2003-10-20 | $16.85 | $26.11 | 624,400 | — | — |
| 2003-10-17 | $16.66 | $25.81 | 630,600 | — | — |
| 2003-10-16 | $17.20 | $26.65 | 677,200 | — | — |
| 2003-10-15 | $16.98 | $26.31 | 752,700 | — | — |
| 2003-10-14 | $17.41 | $26.87 | 511,900 | — | — |
| 2003-10-13 | $17.43 | $26.90 | 538,600 | — | — |
| 2003-10-10 | $17.19 | $26.53 | 832,300 | — | — |
| 2003-10-09 | $16.92 | $26.11 | 1,623,900 | — | — |
| 2003-10-08 | $16.52 | $25.49 | 779,100 | — | — |
| 2003-10-07 | $16.43 | $25.36 | 465,200 | — | — |
| 2003-10-06 | $16.50 | $25.46 | 517,300 | — | — |
| 2003-10-03 | $16.48 | $25.43 | 701,300 | — | — |
| 2003-10-02 | $16.11 | $24.86 | 489,200 | — | — |
| 2003-10-01 | $16.11 | $24.86 | 652,600 | — | — |
| 2003-09-30 | $15.31 | $23.63 | 756,100 | — | — |
| 2003-09-29 | $15.92 | $24.57 | 730,400 | — | — |
| 2003-09-26 | $15.46 | $23.86 | 531,900 | — | — |
| 2003-09-25 | $16.12 | $24.88 | 372,500 | — | — |
| 2003-09-24 | $16.26 | $25.09 | 571,100 | — | — |
| 2003-09-23 | $17.05 | $26.31 | 665,800 | — | — |
| 2003-09-22 | $16.50 | $25.46 | 393,000 | — | — |
| 2003-09-19 | $16.93 | $26.13 | 648,000 | — | — |
| 2003-09-18 | $16.89 | $26.07 | 1,110,300 | — | — |
| 2003-09-17 | $16.63 | $25.66 | 409,700 | — | — |
| 2003-09-16 | $16.45 | $25.39 | 447,100 | — | — |
| 2003-09-15 | $16.05 | $24.77 | 781,200 | — | — |
| 2003-09-12 | $15.70 | $24.23 | 940,600 | — | — |
| 2003-09-11 | $15.70 | $24.23 | 598,600 | — | — |
| 2003-09-10 | $15.73 | $24.28 | 633,600 | — | — |
| 2003-09-09 | $16.41 | $25.32 | 695,000 | — | — |
| 2003-09-08 | $16.69 | $25.76 | 601,500 | — | — |
| 2003-09-05 | $16.92 | $26.11 | 589,300 | — | — |
| 2003-09-04 | $16.86 | $26.02 | 891,100 | — | — |
| 2003-09-03 | $16.25 | $25.08 | 420,200 | — | — |
| 2003-09-02 | $16.43 | $25.36 | 586,600 | — | — |
| 2003-08-29 | $16.54 | $25.53 | 930,000 | — | — |
| 2003-08-28 | $15.32 | $23.64 | 925,900 | — | — |
| 2003-08-27 | $15.45 | $23.84 | 653,500 | — | — |
| 2003-08-26 | $15.62 | $24.11 | 537,400 | — | — |
| 2003-08-25 | $15.54 | $23.98 | 514,700 | — | — |
| 2003-08-22 | $15.60 | $24.07 | 683,300 | — | — |
| 2003-08-21 | $15.98 | $24.66 | 629,900 | — | — |
| 2003-08-20 | $15.99 | $24.68 | 895,900 | — | — |
| 2003-08-19 | $16.00 | $24.69 | 1,055,500 | — | — |
| 2003-08-18 | $15.55 | $24.00 | 836,100 | — | — |
| 2003-08-15 | $15.35 | $23.69 | 227,400 | — | — |
| 2003-08-14 | $15.14 | $23.36 | 487,000 | — | — |
| 2003-08-13 | $15.23 | $23.50 | 534,000 | — | — |
| 2003-08-12 | $14.70 | $22.69 | 532,600 | — | — |
| 2003-08-11 | $14.36 | $22.16 | 514,800 | — | — |
| 2003-08-08 | $14.16 | $21.85 | 705,900 | — | — |
| 2003-08-07 | $14.25 | $21.99 | 600,100 | — | — |
| 2003-08-06 | $14.04 | $21.67 | 1,126,800 | — | — |
| 2003-08-05 | $15.01 | $23.16 | 652,100 | — | — |
| 2003-08-04 | $14.90 | $22.99 | 541,500 | — | — |
| 2003-08-01 | $15.03 | $23.20 | 424,300 | — | — |
| 2003-07-31 | $14.86 | $22.93 | 636,600 | — | — |
| 2003-07-30 | $15.14 | $23.36 | 949,900 | — | — |
| 2003-07-29 | $14.55 | $22.45 | 494,100 | — | — |
| 2003-07-28 | $14.85 | $22.92 | 458,600 | — | — |
| 2003-07-25 | $14.65 | $22.61 | 812,700 | — | — |
| 2003-07-24 | $14.33 | $22.11 | 957,800 | — | — |
| 2003-07-23 | $13.65 | $21.07 | 1,925,100 | — | — |
| 2003-07-22 | $14.27 | $22.02 | 565,200 | — | — |
| 2003-07-21 | $13.97 | $21.56 | 485,800 | — | — |
| 2003-07-18 | $14.32 | $22.10 | 873,100 | — | — |
| 2003-07-17 | $14.00 | $21.61 | 671,000 | — | — |
| 2003-07-16 | $14.40 | $22.22 | 665,400 | — | — |
| 2003-07-15 | $14.76 | $22.67 | 579,400 | — | — |
| 2003-07-14 | $14.72 | $22.61 | 631,700 | — | — |
| 2003-07-11 | $14.20 | $21.81 | 1,502,100 | — | — |
| 2003-07-10 | $14.00 | $21.50 | 696,800 | — | — |
| 2003-07-09 | $14.40 | $22.12 | 1,448,500 | — | — |
| 2003-07-08 | $14.00 | $21.50 | 1,927,900 | — | — |
| 2003-07-07 | $14.10 | $21.66 | 1,166,700 | — | — |
| 2003-07-03 | $13.96 | $21.44 | 438,200 | — | — |
| 2003-07-02 | $14.00 | $21.50 | 1,083,000 | — | — |
| 2003-07-01 | $13.69 | $21.03 | 734,900 | — | — |
| 2003-06-30 | $13.81 | $21.21 | 997,700 | — | — |
| 2003-06-27 | $13.85 | $21.27 | 790,100 | — | — |
| 2003-06-26 | $13.45 | $20.66 | 364,200 | — | — |
| 2003-06-25 | $13.45 | $20.66 | 423,200 | — | — |
| 2003-06-24 | $13.42 | $20.61 | 538,900 | — | — |
| 2003-06-23 | $13.37 | $20.54 | 543,600 | — | — |
| 2003-06-20 | $13.86 | $21.29 | 819,900 | — | — |
| 2003-06-19 | $13.96 | $21.44 | 1,072,500 | — | — |
| 2003-06-18 | $13.99 | $21.49 | 1,157,200 | — | — |
| 2003-06-17 | $13.72 | $21.07 | 798,900 | — | — |
| 2003-06-16 | $13.50 | $20.74 | 1,227,400 | — | — |
| 2003-06-13 | $13.21 | $20.29 | 731,300 | — | — |
| 2003-06-12 | $13.25 | $20.35 | 952,400 | — | — |
| 2003-06-11 | $13.70 | $21.04 | 608,000 | — | — |
| 2003-06-10 | $13.29 | $20.41 | 742,500 | — | — |
| 2003-06-09 | $12.98 | $19.94 | 781,100 | — | — |
| 2003-06-06 | $13.80 | $21.20 | 999,400 | — | — |
| 2003-06-05 | $13.72 | $21.07 | 464,500 | — | — |
| 2003-06-04 | $13.47 | $20.69 | 468,700 | — | — |
| 2003-06-03 | $12.78 | $19.63 | 755,800 | — | — |
| 2003-06-02 | $12.82 | $19.69 | 602,800 | — | — |
| 2003-05-30 | $12.79 | $19.64 | 676,300 | — | — |
| 2003-05-29 | $12.80 | $19.66 | 776,600 | — | — |
| 2003-05-28 | $12.65 | $19.43 | 1,168,200 | — | — |
| 2003-05-27 | $12.50 | $19.20 | 1,328,700 | — | — |
| 2003-05-23 | $12.04 | $18.49 | 942,500 | — | — |
| 2003-05-22 | $11.80 | $18.12 | 817,800 | — | — |
| 2003-05-21 | $11.43 | $17.56 | 585,100 | — | — |
| 2003-05-20 | $11.17 | $17.16 | 1,069,300 | — | — |
| 2003-05-19 | $11.14 | $17.11 | 939,100 | — | — |
| 2003-05-16 | $12.10 | $18.58 | 717,300 | — | — |
| 2003-05-15 | $11.86 | $18.22 | 1,322,000 | — | — |
| 2003-05-14 | $11.66 | $17.91 | 1,100,000 | — | — |
| 2003-05-13 | $11.02 | $16.93 | 831,800 | — | — |
| 2003-05-12 | $11.43 | $17.56 | 1,001,800 | — | — |
| 2003-05-09 | $11.09 | $17.03 | 801,500 | — | — |
| 2003-05-08 | $10.72 | $16.47 | 500,400 | — | — |
| 2003-05-07 | $10.82 | $16.62 | 897,600 | — | — |
| 2003-05-06 | $11.18 | $17.17 | 1,089,600 | — | — |
| 2003-05-05 | $10.75 | $16.51 | 1,879,100 | — | — |
| 2003-05-02 | $10.39 | $15.96 | 781,500 | — | — |
| 2003-05-01 | $10.20 | $15.67 | 915,300 | — | — |
| 2003-04-30 | $9.92 | $15.24 | 1,557,800 | — | — |
| 2003-04-29 | $10.05 | $15.44 | 1,339,100 | — | — |
| 2003-04-28 | $9.80 | $15.05 | 1,453,200 | — | — |
| 2003-04-25 | $9.40 | $14.44 | 770,600 | — | — |
| 2003-04-24 | $9.16 | $14.07 | 891,500 | — | — |
| 2003-04-23 | $9.85 | $15.13 | 799,400 | — | — |
| 2003-04-22 | $9.77 | $15.01 | 1,758,900 | — | — |
| 2003-04-21 | $9.19 | $14.12 | 1,689,200 | — | — |
| 2003-04-17 | $9.10 | $13.98 | 757,200 | — | — |
| 2003-04-16 | $8.90 | $13.67 | 347,500 | — | — |
| 2003-04-15 | $9.00 | $13.82 | 819,600 | — | — |
| 2003-04-14 | $8.90 | $13.56 | 571,100 | — | — |
| 2003-04-11 | $8.85 | $13.49 | 467,600 | — | — |
| 2003-04-10 | $8.81 | $13.43 | 485,200 | — | — |
| 2003-04-09 | $8.90 | $13.56 | 507,400 | — | — |
| 2003-04-08 | $9.00 | $13.71 | 665,800 | — | — |
| 2003-04-07 | $9.08 | $13.84 | 792,600 | — | — |
| 2003-04-04 | $9.01 | $13.73 | 1,292,300 | — | — |
| 2003-04-03 | $9.50 | $14.48 | 1,309,600 | — | — |
| 2003-04-02 | $9.29 | $14.16 | 685,800 | — | — |
| 2003-04-01 | $9.01 | $13.73 | 831,200 | — | — |
| 2003-03-31 | $8.89 | $13.55 | 343,000 | — | — |
| 2003-03-28 | $9.21 | $14.03 | 754,300 | — | — |
| 2003-03-27 | $9.04 | $13.78 | 771,800 | — | — |
| 2003-03-26 | $8.95 | $13.64 | 1,186,000 | — | — |
| 2003-03-25 | $9.04 | $13.78 | 1,294,800 | — | — |
| 2003-03-24 | $8.71 | $13.27 | 828,100 | — | — |
| 2003-03-21 | $8.90 | $13.56 | 1,428,000 | — | — |
| 2003-03-20 | $8.58 | $13.07 | 388,700 | — | — |
| 2003-03-19 | $8.80 | $13.41 | 585,100 | — | — |
| 2003-03-18 | $8.65 | $13.18 | 542,800 | — | — |
| 2003-03-17 | $8.70 | $13.26 | 483,000 | — | — |
| 2003-03-14 | $8.32 | $12.68 | 434,300 | — | — |
| 2003-03-13 | $8.28 | $12.62 | 453,700 | — | — |
| 2003-03-12 | $8.04 | $12.25 | 415,300 | — | — |
| 2003-03-11 | $7.99 | $12.18 | 476,000 | — | — |
| 2003-03-10 | $8.04 | $12.25 | 411,500 | — | — |
| 2003-03-07 | $8.22 | $12.53 | 650,900 | — | — |
| 2003-03-06 | $8.17 | $12.45 | 578,200 | — | — |
| 2003-03-05 | $8.27 | $12.60 | 560,200 | — | — |
| 2003-03-04 | $8.16 | $12.43 | 1,014,700 | — | — |
| 2003-03-03 | $8.19 | $12.48 | 1,055,000 | — | — |
| 2003-02-28 | $8.48 | $12.92 | 848,200 | — | — |
| 2003-02-27 | $8.35 | $12.72 | 1,427,300 | — | — |
| 2003-02-26 | $7.98 | $12.16 | 523,000 | — | — |
| 2003-02-25 | $7.94 | $12.10 | 486,400 | — | — |
| 2003-02-24 | $7.94 | $12.10 | 335,300 | — | — |
| 2003-02-21 | $8.08 | $12.31 | 592,500 | — | — |
| 2003-02-20 | $7.86 | $11.98 | 605,400 | — | — |
| 2003-02-19 | $7.80 | $11.89 | 860,600 | — | — |
| 2003-02-18 | $7.80 | $11.89 | 656,500 | — | — |
| 2003-02-14 | $7.50 | $11.43 | 686,000 | — | — |
| 2003-02-13 | $7.64 | $11.64 | 429,100 | — | — |
| 2003-02-12 | $7.47 | $11.38 | 291,100 | — | — |
| 2003-02-11 | $7.48 | $11.40 | 1,209,400 | — | — |
| 2003-02-10 | $7.41 | $11.29 | 913,200 | — | — |
| 2003-02-07 | $7.61 | $11.60 | 430,600 | — | — |
| 2003-02-06 | $7.72 | $11.76 | 768,500 | — | — |
| 2003-02-05 | $7.76 | $11.83 | 600,300 | — | — |
| 2003-02-04 | $7.54 | $11.49 | 1,204,400 | — | — |
| 2003-02-03 | $7.60 | $11.58 | 665,000 | — | — |
| 2003-01-31 | $7.80 | $11.89 | 663,000 | — | — |
| 2003-01-30 | $7.97 | $12.15 | 446,600 | — | — |
| 2003-01-29 | $7.98 | $12.16 | 592,500 | — | — |
| 2003-01-28 | $8.00 | $12.19 | 1,143,300 | — | — |
| 2003-01-27 | $7.90 | $12.04 | 1,574,500 | — | — |
| 2003-01-24 | $8.17 | $12.45 | 652,800 | — | — |
| 2003-01-23 | $8.25 | $12.57 | 450,600 | — | — |
| 2003-01-22 | $8.12 | $12.37 | 330,500 | — | — |
| 2003-01-21 | $8.20 | $12.50 | 468,100 | — | — |
| 2003-01-17 | $8.47 | $12.91 | 711,800 | — | — |
| 2003-01-16 | $8.76 | $13.35 | 505,400 | — | — |
| 2003-01-15 | $8.66 | $13.20 | 571,100 | — | — |
| 2003-01-14 | $9.12 | $13.79 | 767,400 | — | — |
| 2003-01-13 | $8.66 | $13.10 | 873,500 | — | — |
| 2003-01-10 | $8.66 | $13.10 | 693,500 | — | — |
| 2003-01-09 | $8.50 | $12.85 | 828,900 | — | — |
| 2003-01-08 | $8.33 | $12.60 | 706,800 | — | — |
| 2003-01-07 | $8.60 | $13.00 | 654,400 | — | — |
| 2003-01-06 | $8.88 | $13.43 | 761,000 | — | — |
| 2003-01-03 | $8.53 | $12.90 | 788,200 | — | — |
| 2003-01-02 | $8.83 | $13.35 | 646,300 | — | — |