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 | $21.65 | $34.44 | 23,400 | — | — |
| 2003-12-30 | $22.05 | $35.07 | 38,400 | — | — |
| 2003-12-29 | $22.21 | $35.33 | 22,800 | — | — |
| 2003-12-26 | $21.72 | $34.54 | 6,400 | — | — |
| 2003-12-24 | $21.80 | $34.68 | 4,000 | — | — |
| 2003-12-23 | $21.68 | $34.49 | 16,800 | — | — |
| 2003-12-22 | $21.48 | $34.16 | 17,400 | — | — |
| 2003-12-19 | $21.52 | $34.23 | 55,200 | — | — |
| 2003-12-18 | $22.40 | $35.63 | 32,000 | — | — |
| 2003-12-17 | $22.50 | $35.78 | 18,400 | — | — |
| 2003-12-16 | $22.48 | $35.75 | 24,800 | — | — |
| 2003-12-15 | $22.15 | $35.23 | 49,800 | — | — |
| 2003-12-12 | $22.44 | $35.69 | 9,400 | — | — |
| 2003-12-11 | $21.97 | $34.95 | 21,800 | — | — |
| 2003-12-10 | $21.50 | $34.21 | 43,800 | — | — |
| 2003-12-09 | $21.72 | $34.54 | 26,000 | — | — |
| 2003-12-08 | $21.64 | $34.42 | 73,800 | — | — |
| 2003-12-05 | $22.00 | $34.99 | 12,800 | — | — |
| 2003-12-04 | $22.45 | $35.71 | 36,400 | — | — |
| 2003-12-03 | $22.30 | $35.46 | 20,400 | — | — |
| 2003-12-02 | $22.49 | $35.77 | 28,600 | — | — |
| 2003-12-01 | $22.25 | $35.40 | 44,400 | — | — |
| 2003-11-28 | $21.56 | $34.29 | 10,200 | — | — |
| 2003-11-26 | $21.55 | $34.28 | 25,200 | — | — |
| 2003-11-25 | $21.88 | $34.80 | 20,400 | — | — |
| 2003-11-24 | $21.50 | $34.03 | 32,600 | — | — |
| 2003-11-21 | $21.28 | $33.68 | 19,200 | — | — |
| 2003-11-20 | $21.30 | $33.72 | 20,200 | — | — |
| 2003-11-19 | $21.45 | $33.95 | 31,400 | — | — |
| 2003-11-18 | $21.30 | $33.72 | 25,200 | — | — |
| 2003-11-17 | $21.35 | $33.79 | 42,200 | — | — |
| 2003-11-14 | $21.48 | $33.99 | 45,000 | — | — |
| 2003-11-13 | $21.87 | $34.61 | 27,400 | — | — |
| 2003-11-12 | $21.57 | $34.14 | 35,800 | — | — |
| 2003-11-11 | $20.93 | $33.14 | 36,800 | — | — |
| 2003-11-10 | $21.03 | $33.28 | 21,200 | — | — |
| 2003-11-07 | $21.15 | $33.48 | 21,800 | — | — |
| 2003-11-06 | $21.02 | $33.27 | 48,800 | — | — |
| 2003-11-05 | $21.20 | $33.56 | 107,200 | — | — |
| 2003-11-04 | $20.84 | $32.99 | 108,400 | — | — |
| 2003-11-03 | $20.28 | $32.09 | 31,000 | — | — |
| 2003-10-31 | $19.78 | $31.31 | 15,800 | — | — |
| 2003-10-30 | $19.74 | $31.25 | 25,600 | — | — |
| 2003-10-29 | $19.50 | $30.87 | 41,600 | — | — |
| 2003-10-28 | $19.20 | $30.38 | 51,400 | — | — |
| 2003-10-27 | $19.00 | $30.07 | 84,800 | — | — |
| 2003-10-24 | $18.23 | $28.85 | 25,200 | — | — |
| 2003-10-23 | $18.09 | $28.64 | 64,000 | — | — |
| 2003-10-22 | $18.68 | $29.57 | 118,000 | — | — |
| 2003-10-21 | $19.28 | $30.52 | 14,200 | — | — |
| 2003-10-20 | $19.47 | $30.82 | 23,200 | — | — |
| 2003-10-17 | $19.35 | $30.63 | 42,600 | — | — |
| 2003-10-16 | $20.10 | $31.82 | 48,400 | — | — |
| 2003-10-15 | $20.59 | $32.59 | 18,400 | — | — |
| 2003-10-14 | $20.45 | $32.36 | 15,800 | — | — |
| 2003-10-13 | $19.99 | $31.64 | 8,600 | — | — |
| 2003-10-10 | $19.81 | $31.35 | 19,000 | — | — |
| 2003-10-09 | $20.10 | $31.82 | 18,200 | — | — |
| 2003-10-08 | $20.07 | $31.77 | 70,200 | — | — |
| 2003-10-07 | $19.90 | $31.50 | 61,600 | — | — |
| 2003-10-06 | $18.70 | $29.60 | 12,800 | — | — |
| 2003-10-03 | $18.55 | $29.36 | 27,400 | — | — |
| 2003-10-02 | $18.45 | $29.20 | 25,000 | — | — |
| 2003-10-01 | $18.39 | $29.11 | 46,200 | — | — |
| 2003-09-30 | $18.42 | $29.16 | 54,200 | — | — |
| 2003-09-29 | $18.35 | $29.05 | 58,600 | — | — |
| 2003-09-26 | $17.50 | $27.70 | 25,400 | — | — |
| 2003-09-25 | $18.10 | $28.65 | 46,600 | — | — |
| 2003-09-24 | $18.34 | $29.04 | 59,200 | — | — |
| 2003-09-23 | $18.66 | $29.54 | 68,600 | — | — |
| 2003-09-22 | $18.84 | $29.83 | 54,400 | — | — |
| 2003-09-19 | $19.35 | $30.63 | 33,800 | — | — |
| 2003-09-18 | $19.50 | $30.87 | 23,000 | — | — |
| 2003-09-17 | $19.55 | $30.95 | 12,800 | — | — |
| 2003-09-16 | $19.87 | $31.45 | 31,400 | — | — |
| 2003-09-15 | $19.67 | $31.14 | 24,600 | — | — |
| 2003-09-12 | $19.62 | $31.06 | 11,800 | — | — |
| 2003-09-11 | $19.73 | $31.22 | 19,400 | — | — |
| 2003-09-10 | $19.69 | $31.17 | 34,400 | — | — |
| 2003-09-09 | $19.90 | $31.50 | 26,800 | — | — |
| 2003-09-08 | $20.05 | $31.74 | 11,000 | — | — |
| 2003-09-05 | $19.90 | $31.50 | 17,200 | — | — |
| 2003-09-04 | $20.41 | $32.31 | 50,000 | — | — |
| 2003-09-03 | $20.42 | $32.31 | 34,200 | — | — |
| 2003-09-02 | $20.25 | $32.05 | 75,400 | — | — |
| 2003-08-29 | $19.88 | $31.46 | 12,400 | — | — |
| 2003-08-28 | $20.10 | $31.82 | 16,400 | — | — |
| 2003-08-27 | $19.88 | $31.47 | 4,800 | — | — |
| 2003-08-26 | $19.73 | $31.06 | 13,400 | — | — |
| 2003-08-25 | $19.70 | $31.02 | 11,400 | — | — |
| 2003-08-22 | $19.50 | $30.70 | 28,400 | — | — |
| 2003-08-21 | $20.13 | $31.69 | 21,600 | — | — |
| 2003-08-20 | $19.80 | $31.17 | 61,600 | — | — |
| 2003-08-19 | $19.96 | $31.43 | 60,800 | — | — |
| 2003-08-18 | $19.80 | $31.17 | 29,800 | — | — |
| 2003-08-15 | $19.23 | $30.27 | 12,000 | — | — |
| 2003-08-14 | $19.08 | $30.05 | 44,800 | — | — |
| 2003-08-13 | $18.80 | $29.60 | 26,800 | — | — |
| 2003-08-12 | $18.91 | $29.76 | 14,800 | — | — |
| 2003-08-11 | $18.50 | $29.13 | 4,600 | — | — |
| 2003-08-08 | $18.28 | $28.78 | 13,800 | — | — |
| 2003-08-07 | $18.29 | $28.79 | 23,000 | — | — |
| 2003-08-06 | $18.50 | $29.13 | 9,200 | — | — |
| 2003-08-05 | $18.53 | $29.17 | 17,800 | — | — |
| 2003-08-04 | $18.78 | $29.56 | 19,600 | — | — |
| 2003-08-01 | $18.56 | $29.21 | 21,600 | — | — |
| 2003-07-31 | $18.75 | $29.52 | 27,200 | — | — |
| 2003-07-30 | $18.58 | $29.25 | 73,800 | — | — |
| 2003-07-29 | $19.25 | $30.31 | 13,200 | — | — |
| 2003-07-28 | $19.18 | $30.21 | 16,200 | — | — |
| 2003-07-25 | $18.92 | $29.80 | 15,600 | — | — |
| 2003-07-24 | $18.90 | $29.76 | 22,200 | — | — |
| 2003-07-23 | $18.95 | $29.84 | 14,000 | — | — |
| 2003-07-22 | $19.23 | $30.27 | 22,800 | — | — |
| 2003-07-21 | $18.63 | $29.32 | 15,400 | — | — |
| 2003-07-18 | $18.88 | $29.72 | 78,600 | — | — |
| 2003-07-17 | $18.80 | $29.60 | 43,400 | — | — |
| 2003-07-16 | $18.85 | $29.68 | 21,400 | — | — |
| 2003-07-15 | $18.91 | $29.76 | 13,200 | — | — |
| 2003-07-14 | $19.23 | $30.27 | 20,000 | — | — |
| 2003-07-11 | $19.24 | $30.29 | 10,800 | — | — |
| 2003-07-10 | $19.10 | $30.07 | 65,600 | — | — |
| 2003-07-09 | $19.28 | $30.35 | 54,400 | — | — |
| 2003-07-08 | $19.20 | $30.23 | 34,400 | — | — |
| 2003-07-07 | $19.19 | $30.21 | 58,400 | — | — |
| 2003-07-03 | $18.93 | $29.81 | 19,400 | — | — |
| 2003-07-02 | $18.63 | $29.32 | 35,600 | — | — |
| 2003-07-01 | $18.15 | $28.58 | 28,000 | — | — |
| 2003-06-30 | $18.38 | $28.93 | 80,000 | — | — |
| 2003-06-27 | $18.23 | $28.69 | 13,000 | — | — |
| 2003-06-26 | $17.90 | $28.18 | 8,800 | — | — |
| 2003-06-25 | $17.65 | $27.79 | 11,200 | — | — |
| 2003-06-24 | $17.70 | $27.87 | 13,200 | — | — |
| 2003-06-23 | $17.73 | $27.91 | 17,600 | — | — |
| 2003-06-20 | $18.14 | $28.56 | 6,800 | — | — |
| 2003-06-19 | $18.08 | $28.47 | 20,400 | — | — |
| 2003-06-18 | $18.50 | $29.13 | 24,800 | — | — |
| 2003-06-17 | $18.86 | $29.69 | 42,200 | — | — |
| 2003-06-16 | $18.81 | $29.62 | 40,400 | — | — |
| 2003-06-13 | $18.23 | $28.69 | 41,000 | — | — |
| 2003-06-12 | $18.00 | $28.34 | 20,600 | — | — |
| 2003-06-11 | $17.70 | $27.86 | 31,000 | — | — |
| 2003-06-10 | $17.83 | $28.07 | 19,600 | — | — |
| 2003-06-09 | $17.83 | $28.06 | 23,200 | — | — |
| 2003-06-06 | $17.83 | $28.08 | 59,200 | — | — |
| 2003-06-05 | $18.08 | $28.47 | 45,600 | — | — |
| 2003-06-04 | $18.17 | $28.62 | 45,200 | — | — |
| 2003-06-03 | $17.73 | $27.91 | 27,600 | — | — |
| 2003-06-02 | $17.48 | $27.51 | 73,000 | — | — |
| 2003-05-30 | $17.48 | $27.51 | 27,400 | — | — |
| 2003-05-29 | $17.42 | $27.42 | 30,400 | — | — |
| 2003-05-28 | $17.13 | $26.96 | 20,600 | — | — |
| 2003-05-27 | $16.81 | $26.30 | 18,400 | — | — |
| 2003-05-23 | $16.29 | $25.49 | 9,800 | — | — |
| 2003-05-22 | $16.25 | $25.42 | 10,200 | — | — |
| 2003-05-21 | $16.13 | $25.23 | 37,000 | — | — |
| 2003-05-20 | $15.99 | $25.01 | 57,800 | — | — |
| 2003-05-19 | $16.23 | $25.39 | 26,200 | — | — |
| 2003-05-16 | $16.50 | $25.82 | 47,200 | — | — |
| 2003-05-15 | $16.95 | $26.51 | 23,200 | — | — |
| 2003-05-14 | $17.09 | $26.74 | 14,400 | — | — |
| 2003-05-13 | $17.13 | $26.79 | 18,000 | — | — |
| 2003-05-12 | $16.95 | $26.51 | 10,600 | — | — |
| 2003-05-09 | $16.89 | $26.43 | 19,800 | — | — |
| 2003-05-08 | $17.13 | $26.80 | 38,200 | — | — |
| 2003-05-07 | $17.30 | $27.07 | 18,400 | — | — |
| 2003-05-06 | $17.30 | $27.06 | 67,200 | — | — |
| 2003-05-05 | $17.13 | $26.79 | 44,800 | — | — |
| 2003-05-02 | $16.48 | $25.78 | 14,600 | — | — |
| 2003-05-01 | $16.30 | $25.50 | 20,400 | — | — |
| 2003-04-30 | $16.50 | $25.82 | 29,200 | — | — |
| 2003-04-29 | $16.35 | $25.58 | 30,200 | — | — |
| 2003-04-28 | $16.50 | $25.82 | 57,400 | — | — |
| 2003-04-25 | $16.46 | $25.75 | 19,800 | — | — |
| 2003-04-24 | $16.57 | $25.92 | 3,600 | — | — |
| 2003-04-23 | $16.51 | $25.84 | 28,000 | — | — |
| 2003-04-22 | $16.50 | $25.82 | 13,600 | — | — |
| 2003-04-21 | $16.39 | $25.64 | 19,600 | — | — |
| 2003-04-17 | $16.17 | $25.31 | 9,800 | — | — |
| 2003-04-16 | $16.15 | $25.27 | 14,600 | — | — |
| 2003-04-15 | $15.90 | $24.88 | 9,600 | — | — |
| 2003-04-14 | $15.93 | $24.92 | 17,400 | — | — |
| 2003-04-11 | $15.83 | $24.76 | 12,600 | — | — |
| 2003-04-10 | $16.05 | $25.11 | 12,200 | — | — |
| 2003-04-09 | $16.21 | $25.35 | 10,200 | — | — |
| 2003-04-08 | $16.24 | $25.40 | 10,200 | — | — |
| 2003-04-07 | $16.24 | $25.40 | 18,800 | — | — |
| 2003-04-04 | $15.95 | $24.96 | 13,400 | — | — |
| 2003-04-03 | $16.17 | $25.31 | 8,600 | — | — |
| 2003-04-02 | $16.15 | $25.26 | 11,600 | — | — |
| 2003-04-01 | $15.90 | $24.88 | 19,800 | — | — |
| 2003-03-31 | $15.75 | $24.64 | 33,400 | — | — |
| 2003-03-28 | $16.05 | $25.11 | 7,600 | — | — |
| 2003-03-27 | $16.00 | $25.03 | 10,800 | — | — |
| 2003-03-26 | $16.17 | $25.31 | 18,400 | — | — |
| 2003-03-25 | $16.45 | $25.74 | 9,800 | — | — |
| 2003-03-24 | $16.35 | $25.58 | 19,600 | — | — |
| 2003-03-21 | $16.58 | $25.93 | 28,400 | — | — |
| 2003-03-20 | $16.25 | $25.42 | 26,800 | — | — |
| 2003-03-19 | $15.89 | $24.86 | 23,200 | — | — |
| 2003-03-18 | $15.96 | $24.96 | 17,200 | — | — |
| 2003-03-17 | $15.80 | $24.72 | 21,400 | — | — |
| 2003-03-14 | $15.50 | $24.25 | 20,600 | — | — |
| 2003-03-13 | $15.09 | $23.61 | 41,200 | — | — |
| 2003-03-12 | $14.80 | $23.16 | 22,400 | — | — |
| 2003-03-11 | $14.86 | $23.24 | 55,800 | — | — |
| 2003-03-10 | $14.85 | $23.23 | 35,400 | — | — |
| 2003-03-07 | $15.18 | $23.74 | 51,400 | — | — |
| 2003-03-06 | $15.32 | $23.97 | 24,400 | — | — |
| 2003-03-05 | $15.53 | $24.29 | 47,000 | — | — |
| 2003-03-04 | $16.20 | $25.34 | 33,800 | — | — |
| 2003-03-03 | $16.15 | $25.26 | 33,600 | — | — |
| 2003-02-28 | $16.67 | $26.09 | 15,800 | — | — |
| 2003-02-27 | $16.67 | $26.07 | 36,200 | — | — |
| 2003-02-26 | $16.08 | $25.15 | 15,000 | — | — |
| 2003-02-25 | $16.17 | $25.14 | 18,200 | — | — |
| 2003-02-24 | $16.00 | $24.88 | 23,800 | — | — |
| 2003-02-21 | $16.10 | $25.03 | 45,800 | — | — |
| 2003-02-20 | $15.34 | $23.84 | 31,200 | — | — |
| 2003-02-19 | $15.38 | $23.90 | 68,200 | — | — |
| 2003-02-18 | $16.07 | $24.98 | 26,800 | — | — |
| 2003-02-14 | $16.41 | $25.51 | 22,200 | — | — |
| 2003-02-13 | $16.17 | $25.13 | 22,400 | — | — |
| 2003-02-12 | $16.20 | $25.18 | 43,400 | — | — |
| 2003-02-11 | $16.20 | $25.18 | 53,600 | — | — |
| 2003-02-10 | $16.08 | $25.00 | 73,800 | — | — |
| 2003-02-07 | $15.38 | $23.90 | 28,600 | — | — |
| 2003-02-06 | $14.99 | $23.29 | 21,200 | — | — |
| 2003-02-05 | $14.95 | $23.24 | 31,800 | — | — |
| 2003-02-04 | $14.64 | $22.76 | 44,600 | — | — |
| 2003-02-03 | $15.08 | $23.43 | 16,000 | — | — |
| 2003-01-31 | $15.15 | $23.55 | 7,200 | — | — |
| 2003-01-30 | $15.03 | $23.36 | 12,400 | — | — |
| 2003-01-29 | $15.25 | $23.71 | 9,400 | — | — |
| 2003-01-28 | $15.42 | $23.96 | 36,400 | — | — |
| 2003-01-27 | $15.27 | $23.74 | 62,000 | — | — |
| 2003-01-24 | $15.39 | $23.92 | 26,600 | — | — |
| 2003-01-23 | $16.24 | $25.24 | 19,000 | — | — |
| 2003-01-22 | $16.15 | $25.10 | 39,200 | — | — |
| 2003-01-21 | $16.60 | $25.80 | 32,200 | — | — |
| 2003-01-17 | $17.00 | $26.43 | 22,400 | — | — |
| 2003-01-16 | $17.48 | $27.16 | 9,600 | — | — |
| 2003-01-15 | $17.46 | $27.13 | 13,200 | — | — |
| 2003-01-14 | $17.38 | $27.02 | 34,600 | — | — |
| 2003-01-13 | $17.25 | $26.81 | 23,400 | — | — |
| 2003-01-10 | $17.30 | $26.89 | 18,600 | — | — |
| 2003-01-09 | $17.24 | $26.80 | 36,600 | — | — |
| 2003-01-08 | $17.13 | $26.63 | 27,600 | — | — |
| 2003-01-07 | $17.11 | $26.59 | 25,800 | — | — |
| 2003-01-06 | $17.84 | $27.73 | 52,600 | — | — |
| 2003-01-03 | $16.75 | $26.04 | 19,000 | — | — |
| 2003-01-02 | $16.38 | $25.45 | 20,000 | — | — |