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 | $18.73 | $39.10 | 231,300 | — | — |
| 2003-12-30 | $18.91 | $39.47 | 159,150 | — | — |
| 2003-12-29 | $18.67 | $38.98 | 268,200 | — | — |
| 2003-12-26 | $18.60 | $38.83 | 46,050 | — | — |
| 2003-12-24 | $18.68 | $38.99 | 89,100 | — | — |
| 2003-12-23 | $18.72 | $39.08 | 184,500 | — | — |
| 2003-12-22 | $18.63 | $38.90 | 179,850 | — | — |
| 2003-12-19 | $18.66 | $38.95 | 156,600 | — | — |
| 2003-12-18 | $18.57 | $38.76 | 171,450 | — | — |
| 2003-12-17 | $18.48 | $38.58 | 216,450 | — | — |
| 2003-12-16 | $18.62 | $38.87 | 390,750 | — | — |
| 2003-12-15 | $18.37 | $38.35 | 312,750 | — | — |
| 2003-12-12 | $18.65 | $38.94 | 387,150 | — | — |
| 2003-12-11 | $18.64 | $38.91 | 278,400 | — | — |
| 2003-12-10 | $18.33 | $38.27 | 247,350 | — | — |
| 2003-12-09 | $18.27 | $38.13 | 385,350 | — | — |
| 2003-12-08 | $18.48 | $38.58 | 310,500 | — | — |
| 2003-12-05 | $18.33 | $38.27 | 653,250 | — | — |
| 2003-12-04 | $18.61 | $38.85 | 304,950 | — | — |
| 2003-12-03 | $18.70 | $39.04 | 572,100 | — | — |
| 2003-12-02 | $18.94 | $39.54 | 452,100 | — | — |
| 2003-12-01 | $18.70 | $39.04 | 456,600 | — | — |
| 2003-11-28 | $18.67 | $38.98 | 131,850 | — | — |
| 2003-11-26 | $18.77 | $39.17 | 293,550 | — | — |
| 2003-11-25 | $18.65 | $38.94 | 233,100 | — | — |
| 2003-11-24 | $18.47 | $38.55 | 335,550 | — | — |
| 2003-11-21 | $18.16 | $37.91 | 259,800 | — | — |
| 2003-11-20 | $18.10 | $37.78 | 384,600 | — | — |
| 2003-11-19 | $17.87 | $37.30 | 742,800 | — | — |
| 2003-11-18 | $17.75 | $37.05 | 378,300 | — | — |
| 2003-11-17 | $18.07 | $37.71 | 294,300 | — | — |
| 2003-11-14 | $18.37 | $38.34 | 272,400 | — | — |
| 2003-11-13 | $18.37 | $38.35 | 574,200 | — | — |
| 2003-11-12 | $18.48 | $38.58 | 257,700 | — | — |
| 2003-11-11 | $18.21 | $38.01 | 177,750 | — | — |
| 2003-11-10 | $18.31 | $38.21 | 416,400 | — | — |
| 2003-11-07 | $18.40 | $38.41 | 696,000 | — | — |
| 2003-11-06 | $18.43 | $38.46 | 340,650 | — | — |
| 2003-11-05 | $18.57 | $38.76 | 838,050 | — | — |
| 2003-11-04 | $18.49 | $38.59 | 1,134,300 | — | — |
| 2003-11-03 | $19.00 | $39.66 | 752,250 | — | — |
| 2003-10-31 | $18.85 | $39.36 | 354,300 | — | — |
| 2003-10-30 | $19.30 | $40.29 | 282,000 | — | — |
| 2003-10-29 | $19.42 | $40.22 | 1,186,800 | — | — |
| 2003-10-28 | $19.64 | $40.67 | 222,900 | — | — |
| 2003-10-27 | $19.33 | $40.04 | 176,700 | — | — |
| 2003-10-24 | $19.21 | $39.79 | 499,500 | — | — |
| 2003-10-23 | $19.28 | $39.93 | 207,150 | — | — |
| 2003-10-22 | $19.27 | $39.91 | 330,300 | — | — |
| 2003-10-21 | $19.46 | $40.30 | 286,950 | — | — |
| 2003-10-20 | $19.45 | $40.27 | 455,700 | — | — |
| 2003-10-17 | $19.31 | $39.98 | 415,800 | — | — |
| 2003-10-16 | $19.16 | $39.68 | 488,700 | — | — |
| 2003-10-15 | $18.91 | $39.17 | 503,250 | — | — |
| 2003-10-14 | $18.92 | $39.18 | 396,750 | — | — |
| 2003-10-13 | $19.03 | $39.42 | 311,400 | — | — |
| 2003-10-10 | $18.97 | $39.28 | 363,300 | — | — |
| 2003-10-09 | $19.14 | $39.64 | 496,350 | — | — |
| 2003-10-08 | $19.09 | $39.53 | 240,000 | — | — |
| 2003-10-07 | $19.15 | $39.65 | 355,950 | — | — |
| 2003-10-06 | $19.30 | $39.97 | 142,350 | — | — |
| 2003-10-03 | $19.31 | $40.00 | 191,550 | — | — |
| 2003-10-02 | $19.17 | $39.69 | 97,800 | — | — |
| 2003-10-01 | $19.17 | $39.69 | 172,800 | — | — |
| 2003-09-30 | $18.69 | $38.71 | 206,400 | — | — |
| 2003-09-29 | $19.01 | $39.38 | 209,100 | — | — |
| 2003-09-26 | $18.55 | $38.42 | 133,350 | — | — |
| 2003-09-25 | $18.45 | $38.20 | 125,100 | — | — |
| 2003-09-24 | $18.68 | $38.69 | 102,600 | — | — |
| 2003-09-23 | $19.06 | $39.47 | 305,550 | — | — |
| 2003-09-22 | $18.83 | $39.00 | 299,250 | — | — |
| 2003-09-19 | $19.17 | $39.69 | 265,350 | — | — |
| 2003-09-18 | $19.16 | $39.68 | 201,900 | — | — |
| 2003-09-17 | $18.79 | $38.91 | 525,300 | — | — |
| 2003-09-16 | $18.93 | $39.20 | 162,600 | — | — |
| 2003-09-15 | $18.82 | $38.98 | 131,550 | — | — |
| 2003-09-12 | $18.71 | $38.75 | 217,500 | — | — |
| 2003-09-11 | $18.73 | $38.78 | 139,950 | — | — |
| 2003-09-10 | $18.57 | $38.45 | 259,800 | — | — |
| 2003-09-09 | $18.72 | $38.77 | 182,100 | — | — |
| 2003-09-08 | $18.75 | $38.84 | 191,700 | — | — |
| 2003-09-05 | $18.50 | $38.31 | 173,250 | — | — |
| 2003-09-04 | $18.67 | $38.66 | 289,800 | — | — |
| 2003-09-03 | $18.87 | $39.07 | 388,800 | — | — |
| 2003-09-02 | $18.67 | $38.67 | 288,000 | — | — |
| 2003-08-29 | $18.27 | $37.83 | 109,800 | — | — |
| 2003-08-28 | $18.09 | $37.47 | 165,150 | — | — |
| 2003-08-27 | $18.13 | $37.55 | 182,550 | — | — |
| 2003-08-26 | $18.02 | $37.32 | 148,650 | — | — |
| 2003-08-25 | $17.99 | $37.25 | 174,750 | — | — |
| 2003-08-22 | $17.88 | $37.03 | 234,300 | — | — |
| 2003-08-21 | $18.04 | $37.36 | 462,300 | — | — |
| 2003-08-20 | $17.89 | $37.06 | 175,200 | — | — |
| 2003-08-19 | $17.79 | $36.85 | 240,750 | — | — |
| 2003-08-18 | $17.63 | $36.52 | 208,650 | — | — |
| 2003-08-15 | $17.73 | $36.71 | 167,700 | — | — |
| 2003-08-14 | $17.41 | $36.05 | 410,400 | — | — |
| 2003-08-13 | $17.40 | $36.03 | 242,250 | — | — |
| 2003-08-12 | $17.59 | $36.44 | 166,950 | — | — |
| 2003-08-11 | $17.53 | $36.31 | 380,850 | — | — |
| 2003-08-08 | $17.17 | $35.57 | 603,750 | — | — |
| 2003-08-07 | $17.25 | $35.72 | 243,300 | — | — |
| 2003-08-06 | $17.47 | $36.17 | 389,700 | — | — |
| 2003-08-05 | $17.63 | $36.50 | 573,900 | — | — |
| 2003-08-04 | $17.67 | $36.60 | 222,300 | — | — |
| 2003-08-01 | $17.71 | $36.67 | 161,700 | — | — |
| 2003-07-31 | $17.79 | $36.85 | 277,650 | — | — |
| 2003-07-30 | $17.60 | $36.45 | 533,250 | — | — |
| 2003-07-29 | $17.30 | $35.51 | 1,248,450 | — | — |
| 2003-07-28 | $17.23 | $35.36 | 146,700 | — | — |
| 2003-07-25 | $17.48 | $35.88 | 135,750 | — | — |
| 2003-07-24 | $17.45 | $35.81 | 217,950 | — | — |
| 2003-07-23 | $17.43 | $35.78 | 338,100 | — | — |
| 2003-07-22 | $17.18 | $35.26 | 141,750 | — | — |
| 2003-07-21 | $16.91 | $34.72 | 202,350 | — | — |
| 2003-07-18 | $17.29 | $35.50 | 106,500 | — | — |
| 2003-07-17 | $17.10 | $35.10 | 111,300 | — | — |
| 2003-07-16 | $17.17 | $35.25 | 200,100 | — | — |
| 2003-07-15 | $17.27 | $35.44 | 170,400 | — | — |
| 2003-07-14 | $17.59 | $36.10 | 198,000 | — | — |
| 2003-07-11 | $17.67 | $36.26 | 259,350 | — | — |
| 2003-07-10 | $17.50 | $35.92 | 322,050 | — | — |
| 2003-07-09 | $17.79 | $36.52 | 351,900 | — | — |
| 2003-07-08 | $18.01 | $36.96 | 177,000 | — | — |
| 2003-07-07 | $18.02 | $36.99 | 195,900 | — | — |
| 2003-07-03 | $18.03 | $37.02 | 122,250 | — | — |
| 2003-07-02 | $18.15 | $37.25 | 234,600 | — | — |
| 2003-07-01 | $18.17 | $37.29 | 386,250 | — | — |
| 2003-06-30 | $17.83 | $36.60 | 172,200 | — | — |
| 2003-06-27 | $18.09 | $37.12 | 257,250 | — | — |
| 2003-06-26 | $18.00 | $36.95 | 440,850 | — | — |
| 2003-06-25 | $17.87 | $36.67 | 399,300 | — | — |
| 2003-06-24 | $17.88 | $36.70 | 235,800 | — | — |
| 2003-06-23 | $18.09 | $37.12 | 206,100 | — | — |
| 2003-06-20 | $18.35 | $37.66 | 312,000 | — | — |
| 2003-06-19 | $18.27 | $37.49 | 253,950 | — | — |
| 2003-06-18 | $18.33 | $37.62 | 184,800 | — | — |
| 2003-06-17 | $18.24 | $37.44 | 110,250 | — | — |
| 2003-06-16 | $18.23 | $37.43 | 139,950 | — | — |
| 2003-06-13 | $17.90 | $36.74 | 148,050 | — | — |
| 2003-06-12 | $18.13 | $37.22 | 311,250 | — | — |
| 2003-06-11 | $17.87 | $36.69 | 244,050 | — | — |
| 2003-06-10 | $17.82 | $36.58 | 221,400 | — | — |
| 2003-06-09 | $17.54 | $36.00 | 105,600 | — | — |
| 2003-06-06 | $17.80 | $36.54 | 310,200 | — | — |
| 2003-06-05 | $17.93 | $36.81 | 296,400 | — | — |
| 2003-06-04 | $18.06 | $37.07 | 304,500 | — | — |
| 2003-06-03 | $18.03 | $37.02 | 201,150 | — | — |
| 2003-06-02 | $17.87 | $36.67 | 330,450 | — | — |
| 2003-05-30 | $17.70 | $36.33 | 689,250 | — | — |
| 2003-05-29 | $17.09 | $35.09 | 723,600 | — | — |
| 2003-05-28 | $17.11 | $35.13 | 771,750 | — | — |
| 2003-05-27 | $17.17 | $35.24 | 567,750 | — | — |
| 2003-05-23 | $17.15 | $35.21 | 437,550 | — | — |
| 2003-05-22 | $16.68 | $34.24 | 270,000 | — | — |
| 2003-05-21 | $16.61 | $34.10 | 410,700 | — | — |
| 2003-05-20 | $16.59 | $34.05 | 282,750 | — | — |
| 2003-05-19 | $16.29 | $33.44 | 166,650 | — | — |
| 2003-05-16 | $16.57 | $34.02 | 482,700 | — | — |
| 2003-05-15 | $16.61 | $34.09 | 376,050 | — | — |
| 2003-05-14 | $16.23 | $33.32 | 427,200 | — | — |
| 2003-05-13 | $16.05 | $32.94 | 246,300 | — | — |
| 2003-05-12 | $15.71 | $32.25 | 370,950 | — | — |
| 2003-05-09 | $15.61 | $32.03 | 274,050 | — | — |
| 2003-05-08 | $15.30 | $31.40 | 220,950 | — | — |
| 2003-05-07 | $15.21 | $31.21 | 128,700 | — | — |
| 2003-05-06 | $15.24 | $31.28 | 177,600 | — | — |
| 2003-05-05 | $15.05 | $30.90 | 188,250 | — | — |
| 2003-05-02 | $15.01 | $30.80 | 266,700 | — | — |
| 2003-05-01 | $14.73 | $30.23 | 338,700 | — | — |
| 2003-04-30 | $14.79 | $30.36 | 453,750 | — | — |
| 2003-04-29 | $14.89 | $30.26 | 237,750 | — | — |
| 2003-04-28 | $14.80 | $30.07 | 201,000 | — | — |
| 2003-04-25 | $14.70 | $29.86 | 124,350 | — | — |
| 2003-04-24 | $14.88 | $30.23 | 499,350 | — | — |
| 2003-04-23 | $14.91 | $30.30 | 508,200 | — | — |
| 2003-04-22 | $15.21 | $30.91 | 214,350 | — | — |
| 2003-04-21 | $15.06 | $30.59 | 182,700 | — | — |
| 2003-04-17 | $15.05 | $30.57 | 65,400 | — | — |
| 2003-04-16 | $14.97 | $30.42 | 145,500 | — | — |
| 2003-04-15 | $14.85 | $30.17 | 207,000 | — | — |
| 2003-04-14 | $14.78 | $30.03 | 249,750 | — | — |
| 2003-04-11 | $14.76 | $29.98 | 123,000 | — | — |
| 2003-04-10 | $14.85 | $30.17 | 254,850 | — | — |
| 2003-04-09 | $14.95 | $30.38 | 303,750 | — | — |
| 2003-04-08 | $15.03 | $30.54 | 188,550 | — | — |
| 2003-04-07 | $15.00 | $30.47 | 171,450 | — | — |
| 2003-04-04 | $14.92 | $30.31 | 84,900 | — | — |
| 2003-04-03 | $14.85 | $30.16 | 155,250 | — | — |
| 2003-04-02 | $15.00 | $30.47 | 156,450 | — | — |
| 2003-04-01 | $14.80 | $30.07 | 253,200 | — | — |
| 2003-03-31 | $14.99 | $30.46 | 336,750 | — | — |
| 2003-03-28 | $14.75 | $29.97 | 220,350 | — | — |
| 2003-03-27 | $14.60 | $29.66 | 281,100 | — | — |
| 2003-03-26 | $14.71 | $29.89 | 267,150 | — | — |
| 2003-03-25 | $14.90 | $30.27 | 272,250 | — | — |
| 2003-03-24 | $14.55 | $29.55 | 142,500 | — | — |
| 2003-03-21 | $14.95 | $30.36 | 304,200 | — | — |
| 2003-03-20 | $14.67 | $29.80 | 440,250 | — | — |
| 2003-03-19 | $14.61 | $29.69 | 252,600 | — | — |
| 2003-03-18 | $14.57 | $29.59 | 266,850 | — | — |
| 2003-03-17 | $14.70 | $29.86 | 228,750 | — | — |
| 2003-03-14 | $14.07 | $28.58 | 231,450 | — | — |
| 2003-03-13 | $14.12 | $28.68 | 229,500 | — | — |
| 2003-03-12 | $14.02 | $28.48 | 225,900 | — | — |
| 2003-03-11 | $13.82 | $28.08 | 263,100 | — | — |
| 2003-03-10 | $13.71 | $27.84 | 192,000 | — | — |
| 2003-03-07 | $13.90 | $28.24 | 231,600 | — | — |
| 2003-03-06 | $13.93 | $28.29 | 193,950 | — | — |
| 2003-03-05 | $13.83 | $28.10 | 317,400 | — | — |
| 2003-03-04 | $13.81 | $28.06 | 393,150 | — | — |
| 2003-03-03 | $13.98 | $28.40 | 251,100 | — | — |
| 2003-02-28 | $14.05 | $28.55 | 305,850 | — | — |
| 2003-02-27 | $13.74 | $27.91 | 495,600 | — | — |
| 2003-02-26 | $13.49 | $27.40 | 518,550 | — | — |
| 2003-02-25 | $13.46 | $27.34 | 378,300 | — | — |
| 2003-02-24 | $13.17 | $26.75 | 433,950 | — | — |
| 2003-02-21 | $13.22 | $26.86 | 101,850 | — | — |
| 2003-02-20 | $13.10 | $26.61 | 148,200 | — | — |
| 2003-02-19 | $13.12 | $26.65 | 154,500 | — | — |
| 2003-02-18 | $13.18 | $26.77 | 253,650 | — | — |
| 2003-02-14 | $13.03 | $26.48 | 312,600 | — | — |
| 2003-02-13 | $13.00 | $26.41 | 341,100 | — | — |
| 2003-02-12 | $12.74 | $25.88 | 340,800 | — | — |
| 2003-02-11 | $13.29 | $27.01 | 212,100 | — | — |
| 2003-02-10 | $13.61 | $27.64 | 185,100 | — | — |
| 2003-02-07 | $13.60 | $27.63 | 246,000 | — | — |
| 2003-02-06 | $14.00 | $28.44 | 249,000 | — | — |
| 2003-02-05 | $13.88 | $28.20 | 236,550 | — | — |
| 2003-02-04 | $14.23 | $28.90 | 156,300 | — | — |
| 2003-02-03 | $14.29 | $29.02 | 184,050 | — | — |
| 2003-01-31 | $14.07 | $28.59 | 150,300 | — | — |
| 2003-01-30 | $13.98 | $28.40 | 398,250 | — | — |
| 2003-01-29 | $14.40 | $28.96 | 279,600 | — | — |
| 2003-01-28 | $14.21 | $28.57 | 338,550 | — | — |
| 2003-01-27 | $14.23 | $28.61 | 241,800 | — | — |
| 2003-01-24 | $14.55 | $29.25 | 209,850 | — | — |
| 2003-01-23 | $14.78 | $29.72 | 191,850 | — | — |
| 2003-01-22 | $14.55 | $29.26 | 327,450 | — | — |
| 2003-01-21 | $14.62 | $29.40 | 140,850 | — | — |
| 2003-01-17 | $14.89 | $29.93 | 392,700 | — | — |
| 2003-01-16 | $15.13 | $30.43 | 269,700 | — | — |
| 2003-01-15 | $15.43 | $31.02 | 257,100 | — | — |
| 2003-01-14 | $15.57 | $31.30 | 484,200 | — | — |
| 2003-01-13 | $15.67 | $31.50 | 559,050 | — | — |
| 2003-01-10 | $15.57 | $31.30 | 239,400 | — | — |
| 2003-01-09 | $15.54 | $31.25 | 292,500 | — | — |
| 2003-01-08 | $15.43 | $31.03 | 358,950 | — | — |
| 2003-01-07 | $15.33 | $30.83 | 413,250 | — | — |
| 2003-01-06 | $15.91 | $32.00 | 279,900 | — | — |
| 2003-01-03 | $15.70 | $31.57 | 254,550 | — | — |
| 2003-01-02 | $15.67 | $31.50 | 486,900 | — | — |