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 | $11.30 | $34.04 | 305,400 | — | — |
| 2003-12-30 | $11.35 | $34.19 | 279,000 | — | — |
| 2003-12-29 | $11.28 | $33.98 | 224,100 | — | — |
| 2003-12-26 | $11.33 | $34.12 | 185,100 | — | — |
| 2003-12-24 | $11.33 | $34.14 | 113,400 | — | — |
| 2003-12-23 | $11.33 | $34.14 | 447,600 | — | — |
| 2003-12-22 | $11.23 | $33.81 | 743,700 | — | — |
| 2003-12-19 | $11.19 | $33.70 | 1,018,500 | — | — |
| 2003-12-18 | $11.18 | $33.67 | 341,400 | — | — |
| 2003-12-17 | $11.12 | $33.50 | 246,900 | — | — |
| 2003-12-16 | $10.97 | $33.03 | 256,800 | — | — |
| 2003-12-15 | $10.98 | $33.08 | 278,100 | — | — |
| 2003-12-12 | $11.07 | $33.33 | 165,000 | — | — |
| 2003-12-11 | $11.01 | $33.16 | 375,300 | — | — |
| 2003-12-10 | $10.89 | $32.81 | 438,300 | — | — |
| 2003-12-09 | $10.97 | $33.03 | 233,400 | — | — |
| 2003-12-08 | $11.01 | $33.15 | 339,000 | — | — |
| 2003-12-05 | $10.84 | $32.66 | 323,100 | — | — |
| 2003-12-04 | $10.97 | $33.03 | 258,300 | — | — |
| 2003-12-03 | $10.83 | $32.63 | 294,000 | — | — |
| 2003-12-02 | $11.09 | $33.40 | 241,500 | — | — |
| 2003-12-01 | $11.14 | $33.55 | 560,100 | — | — |
| 2003-11-28 | $10.78 | $32.48 | 76,500 | — | — |
| 2003-11-26 | $10.83 | $32.61 | 184,500 | — | — |
| 2003-11-25 | $10.87 | $32.73 | 462,300 | — | — |
| 2003-11-24 | $10.73 | $32.04 | 760,200 | — | — |
| 2003-11-21 | $10.37 | $30.96 | 533,700 | — | — |
| 2003-11-20 | $10.34 | $30.88 | 297,300 | — | — |
| 2003-11-19 | $10.44 | $31.16 | 385,200 | — | — |
| 2003-11-18 | $10.45 | $31.20 | 207,000 | — | — |
| 2003-11-17 | $10.58 | $31.58 | 187,500 | — | — |
| 2003-11-14 | $10.63 | $31.74 | 176,100 | — | — |
| 2003-11-13 | $10.68 | $31.89 | 249,600 | — | — |
| 2003-11-12 | $10.75 | $32.09 | 325,200 | — | — |
| 2003-11-11 | $10.57 | $31.55 | 292,500 | — | — |
| 2003-11-10 | $10.58 | $31.57 | 446,400 | — | — |
| 2003-11-07 | $10.46 | $31.22 | 459,300 | — | — |
| 2003-11-06 | $10.33 | $30.85 | 178,500 | — | — |
| 2003-11-05 | $10.27 | $30.66 | 224,700 | — | — |
| 2003-11-04 | $10.33 | $30.83 | 591,000 | — | — |
| 2003-11-03 | $10.40 | $31.06 | 646,500 | — | — |
| 2003-10-31 | $10.27 | $30.65 | 219,000 | — | — |
| 2003-10-30 | $10.22 | $30.50 | 260,100 | — | — |
| 2003-10-29 | $10.23 | $30.55 | 310,800 | — | — |
| 2003-10-28 | $10.27 | $30.66 | 480,000 | — | — |
| 2003-10-27 | $10.29 | $30.73 | 381,000 | — | — |
| 2003-10-24 | $10.27 | $30.67 | 352,500 | — | — |
| 2003-10-23 | $10.33 | $30.83 | 366,000 | — | — |
| 2003-10-22 | $10.28 | $30.70 | 572,400 | — | — |
| 2003-10-21 | $10.33 | $30.85 | 499,200 | — | — |
| 2003-10-20 | $10.42 | $31.11 | 421,800 | — | — |
| 2003-10-17 | $10.45 | $31.20 | 486,600 | — | — |
| 2003-10-16 | $10.48 | $31.28 | 429,600 | — | — |
| 2003-10-15 | $10.40 | $31.05 | 719,400 | — | — |
| 2003-10-14 | $10.43 | $31.13 | 551,100 | — | — |
| 2003-10-13 | $10.36 | $30.92 | 359,400 | — | — |
| 2003-10-10 | $10.35 | $30.89 | 286,500 | — | — |
| 2003-10-09 | $10.35 | $30.89 | 909,900 | — | — |
| 2003-10-08 | $10.34 | $30.87 | 692,700 | — | — |
| 2003-10-07 | $10.36 | $30.93 | 408,300 | — | — |
| 2003-10-06 | $10.36 | $30.93 | 840,900 | — | — |
| 2003-10-03 | $10.28 | $30.70 | 921,600 | — | — |
| 2003-10-02 | $9.99 | $29.81 | 567,900 | — | — |
| 2003-10-01 | $9.75 | $29.11 | 708,300 | — | — |
| 2003-09-30 | $9.64 | $28.79 | 681,900 | — | — |
| 2003-09-29 | $9.66 | $28.85 | 665,700 | — | — |
| 2003-09-26 | $9.68 | $28.89 | 360,300 | — | — |
| 2003-09-25 | $9.71 | $28.99 | 770,700 | — | — |
| 2003-09-24 | $9.80 | $29.27 | 372,600 | — | — |
| 2003-09-23 | $9.90 | $29.56 | 440,400 | — | — |
| 2003-09-22 | $9.95 | $29.69 | 660,300 | — | — |
| 2003-09-19 | $9.98 | $29.79 | 580,200 | — | — |
| 2003-09-18 | $9.93 | $29.63 | 365,400 | — | — |
| 2003-09-17 | $9.93 | $29.65 | 301,500 | — | — |
| 2003-09-16 | $9.94 | $29.67 | 318,300 | — | — |
| 2003-09-15 | $9.94 | $29.68 | 450,600 | — | — |
| 2003-09-12 | $9.95 | $29.70 | 743,400 | — | — |
| 2003-09-11 | $9.97 | $29.75 | 541,800 | — | — |
| 2003-09-10 | $9.94 | $29.66 | 944,400 | — | — |
| 2003-09-09 | $9.95 | $29.70 | 744,300 | — | — |
| 2003-09-08 | $10.11 | $30.19 | 599,700 | — | — |
| 2003-09-05 | $10.14 | $30.26 | 698,400 | — | — |
| 2003-09-04 | $10.25 | $30.59 | 467,700 | — | — |
| 2003-09-03 | $10.28 | $30.68 | 323,100 | — | — |
| 2003-09-02 | $10.21 | $30.47 | 475,500 | — | — |
| 2003-08-29 | $10.18 | $30.40 | 398,700 | — | — |
| 2003-08-28 | $10.00 | $29.86 | 513,900 | — | — |
| 2003-08-27 | $9.96 | $29.73 | 510,000 | — | — |
| 2003-08-26 | $10.04 | $29.68 | 3,614,100 | — | — |
| 2003-08-25 | $10.00 | $29.57 | 420,600 | — | — |
| 2003-08-22 | $10.03 | $29.66 | 646,800 | — | — |
| 2003-08-21 | $10.23 | $30.26 | 636,300 | — | — |
| 2003-08-20 | $10.20 | $30.16 | 348,900 | — | — |
| 2003-08-19 | $10.02 | $29.62 | 246,600 | — | — |
| 2003-08-18 | $9.97 | $29.47 | 482,100 | — | — |
| 2003-08-15 | $9.96 | $29.46 | 136,800 | — | — |
| 2003-08-14 | $9.95 | $29.41 | 567,000 | — | — |
| 2003-08-13 | $9.85 | $29.13 | 561,000 | — | — |
| 2003-08-12 | $9.93 | $29.36 | 771,900 | — | — |
| 2003-08-11 | $10.03 | $29.65 | 348,300 | — | — |
| 2003-08-08 | $10.02 | $29.62 | 322,500 | — | — |
| 2003-08-07 | $9.97 | $29.47 | 631,200 | — | — |
| 2003-08-06 | $9.73 | $28.76 | 610,800 | — | — |
| 2003-08-05 | $9.72 | $28.73 | 1,140,300 | — | — |
| 2003-08-04 | $9.91 | $29.30 | 847,500 | — | — |
| 2003-08-01 | $10.32 | $30.51 | 526,200 | — | — |
| 2003-07-31 | $10.52 | $31.12 | 516,000 | — | — |
| 2003-07-30 | $10.57 | $31.26 | 906,600 | — | — |
| 2003-07-29 | $10.57 | $31.25 | 382,500 | — | — |
| 2003-07-28 | $10.71 | $31.67 | 545,400 | — | — |
| 2003-07-25 | $10.72 | $31.71 | 234,600 | — | — |
| 2003-07-24 | $10.85 | $32.08 | 252,900 | — | — |
| 2003-07-23 | $10.87 | $32.14 | 138,000 | — | — |
| 2003-07-22 | $10.78 | $31.89 | 401,700 | — | — |
| 2003-07-21 | $10.83 | $32.03 | 414,300 | — | — |
| 2003-07-18 | $10.87 | $32.13 | 306,600 | — | — |
| 2003-07-17 | $10.79 | $31.91 | 579,600 | — | — |
| 2003-07-16 | $10.86 | $32.10 | 568,800 | — | — |
| 2003-07-15 | $10.99 | $32.50 | 420,900 | — | — |
| 2003-07-14 | $11.06 | $32.72 | 448,200 | — | — |
| 2003-07-11 | $11.08 | $32.75 | 667,800 | — | — |
| 2003-07-10 | $11.00 | $32.53 | 374,100 | — | — |
| 2003-07-09 | $11.10 | $32.82 | 494,700 | — | — |
| 2003-07-08 | $11.10 | $32.81 | 464,700 | — | — |
| 2003-07-07 | $11.13 | $32.91 | 530,700 | — | — |
| 2003-07-03 | $10.98 | $32.47 | 305,400 | — | — |
| 2003-07-02 | $11.13 | $32.92 | 1,041,300 | — | — |
| 2003-07-01 | $10.78 | $31.89 | 883,800 | — | — |
| 2003-06-30 | $10.57 | $31.25 | 2,575,500 | — | — |
| 2003-06-27 | $10.54 | $31.18 | 696,000 | — | — |
| 2003-06-26 | $10.50 | $31.05 | 1,686,000 | — | — |
| 2003-06-25 | $10.49 | $31.03 | 1,173,900 | — | — |
| 2003-06-24 | $10.68 | $31.59 | 692,100 | — | — |
| 2003-06-23 | $10.77 | $31.84 | 732,300 | — | — |
| 2003-06-20 | $11.00 | $32.52 | 471,600 | — | — |
| 2003-06-19 | $11.05 | $32.68 | 549,000 | — | — |
| 2003-06-18 | $11.27 | $33.34 | 434,700 | — | — |
| 2003-06-17 | $11.25 | $33.26 | 557,700 | — | — |
| 2003-06-16 | $11.27 | $33.32 | 612,600 | — | — |
| 2003-06-13 | $11.11 | $32.85 | 758,400 | — | — |
| 2003-06-12 | $11.34 | $33.52 | 465,600 | — | — |
| 2003-06-11 | $11.35 | $33.56 | 556,500 | — | — |
| 2003-06-10 | $11.36 | $33.59 | 550,500 | — | — |
| 2003-06-09 | $11.34 | $33.52 | 338,700 | — | — |
| 2003-06-06 | $11.40 | $33.72 | 563,100 | — | — |
| 2003-06-05 | $11.56 | $34.19 | 411,000 | — | — |
| 2003-06-04 | $11.63 | $34.40 | 575,700 | — | — |
| 2003-06-03 | $11.42 | $33.76 | 728,400 | — | — |
| 2003-06-02 | $11.38 | $33.65 | 794,700 | — | — |
| 2003-05-30 | $11.40 | $33.71 | 1,173,600 | — | — |
| 2003-05-29 | $11.20 | $33.12 | 1,491,900 | — | — |
| 2003-05-28 | $11.25 | $33.26 | 1,093,800 | — | — |
| 2003-05-27 | $11.40 | $33.43 | 2,631,600 | — | — |
| 2003-05-23 | $10.87 | $31.89 | 646,200 | — | — |
| 2003-05-22 | $10.68 | $31.32 | 737,700 | — | — |
| 2003-05-21 | $10.46 | $30.66 | 588,300 | — | — |
| 2003-05-20 | $10.40 | $30.49 | 566,700 | — | — |
| 2003-05-19 | $10.27 | $30.11 | 622,200 | — | — |
| 2003-05-16 | $10.20 | $29.91 | 780,600 | — | — |
| 2003-05-15 | $10.39 | $30.47 | 312,600 | — | — |
| 2003-05-14 | $10.36 | $30.37 | 349,500 | — | — |
| 2003-05-13 | $10.40 | $30.49 | 418,500 | — | — |
| 2003-05-12 | $10.45 | $30.64 | 470,400 | — | — |
| 2003-05-09 | $10.37 | $30.40 | 489,900 | — | — |
| 2003-05-08 | $10.41 | $30.54 | 521,400 | — | — |
| 2003-05-07 | $10.37 | $30.40 | 776,700 | — | — |
| 2003-05-06 | $10.55 | $30.93 | 1,081,800 | — | — |
| 2003-05-05 | $10.55 | $30.93 | 1,060,800 | — | — |
| 2003-05-02 | $10.80 | $31.67 | 648,900 | — | — |
| 2003-05-01 | $10.41 | $30.53 | 594,300 | — | — |
| 2003-04-30 | $10.53 | $30.89 | 1,431,900 | — | — |
| 2003-04-29 | $10.42 | $30.55 | 812,100 | — | — |
| 2003-04-28 | $10.37 | $30.42 | 522,600 | — | — |
| 2003-04-25 | $10.25 | $30.07 | 384,000 | — | — |
| 2003-04-24 | $10.30 | $30.20 | 274,200 | — | — |
| 2003-04-23 | $10.35 | $30.35 | 388,800 | — | — |
| 2003-04-22 | $10.23 | $30.01 | 582,600 | — | — |
| 2003-04-21 | $10.12 | $29.67 | 613,500 | — | — |
| 2003-04-17 | $10.08 | $29.57 | 661,200 | — | — |
| 2003-04-16 | $10.18 | $29.86 | 700,200 | — | — |
| 2003-04-15 | $10.05 | $29.46 | 543,300 | — | — |
| 2003-04-14 | $9.93 | $29.13 | 1,012,500 | — | — |
| 2003-04-11 | $9.95 | $29.18 | 920,700 | — | — |
| 2003-04-10 | $10.26 | $30.08 | 586,500 | — | — |
| 2003-04-09 | $10.42 | $30.57 | 420,900 | — | — |
| 2003-04-08 | $10.45 | $30.63 | 361,500 | — | — |
| 2003-04-07 | $10.30 | $30.21 | 480,000 | — | — |
| 2003-04-04 | $10.28 | $30.14 | 501,900 | — | — |
| 2003-04-03 | $10.15 | $29.76 | 658,500 | — | — |
| 2003-04-02 | $10.21 | $29.95 | 937,800 | — | — |
| 2003-04-01 | $10.22 | $29.97 | 839,700 | — | — |
| 2003-03-31 | $10.16 | $29.78 | 793,350 | — | — |
| 2003-03-28 | $10.11 | $29.65 | 958,050 | — | — |
| 2003-03-27 | $10.08 | $29.57 | 498,600 | — | — |
| 2003-03-26 | $9.92 | $29.10 | 447,750 | — | — |
| 2003-03-25 | $10.03 | $29.42 | 610,200 | — | — |
| 2003-03-24 | $10.00 | $29.33 | 700,650 | — | — |
| 2003-03-21 | $10.07 | $29.52 | 951,750 | — | — |
| 2003-03-20 | $9.97 | $29.23 | 618,750 | — | — |
| 2003-03-19 | $9.93 | $29.13 | 497,700 | — | — |
| 2003-03-18 | $9.96 | $29.19 | 814,500 | — | — |
| 2003-03-17 | $9.93 | $29.13 | 861,300 | — | — |
| 2003-03-14 | $9.74 | $28.57 | 975,600 | — | — |
| 2003-03-13 | $9.71 | $28.48 | 677,700 | — | — |
| 2003-03-12 | $9.56 | $28.03 | 643,500 | — | — |
| 2003-03-11 | $9.51 | $27.89 | 940,500 | — | — |
| 2003-03-10 | $9.44 | $27.69 | 682,650 | — | — |
| 2003-03-07 | $9.44 | $27.69 | 651,150 | — | — |
| 2003-03-06 | $9.35 | $27.41 | 578,250 | — | — |
| 2003-03-05 | $9.33 | $27.37 | 593,550 | — | — |
| 2003-03-04 | $9.26 | $27.14 | 387,000 | — | — |
| 2003-03-03 | $9.17 | $26.88 | 697,950 | — | — |
| 2003-02-28 | $9.20 | $26.98 | 752,850 | — | — |
| 2003-02-27 | $9.22 | $27.04 | 1,048,050 | — | — |
| 2003-02-26 | $9.27 | $27.18 | 1,037,250 | — | — |
| 2003-02-25 | $9.46 | $27.45 | 3,026,250 | — | — |
| 2003-02-24 | $9.25 | $26.85 | 617,400 | — | — |
| 2003-02-21 | $9.35 | $27.14 | 459,450 | — | — |
| 2003-02-20 | $9.26 | $26.89 | 650,250 | — | — |
| 2003-02-19 | $9.19 | $26.68 | 1,070,550 | — | — |
| 2003-02-18 | $9.17 | $26.62 | 691,650 | — | — |
| 2003-02-14 | $9.14 | $26.53 | 853,650 | — | — |
| 2003-02-13 | $9.04 | $26.26 | 845,100 | — | — |
| 2003-02-12 | $8.88 | $25.77 | 469,350 | — | — |
| 2003-02-11 | $9.01 | $26.15 | 844,650 | — | — |
| 2003-02-10 | $9.13 | $26.51 | 855,000 | — | — |
| 2003-02-07 | $9.10 | $26.40 | 664,200 | — | — |
| 2003-02-06 | $9.13 | $26.50 | 1,017,000 | — | — |
| 2003-02-05 | $9.11 | $26.44 | 717,750 | — | — |
| 2003-02-04 | $9.11 | $26.44 | 1,362,600 | — | — |
| 2003-02-03 | $9.09 | $26.38 | 1,669,950 | — | — |
| 2003-01-31 | $9.30 | $26.98 | 1,366,650 | — | — |
| 2003-01-30 | $8.84 | $25.66 | 619,200 | — | — |
| 2003-01-29 | $8.74 | $25.38 | 1,013,850 | — | — |
| 2003-01-28 | $8.58 | $24.90 | 1,273,950 | — | — |
| 2003-01-27 | $8.46 | $24.57 | 818,550 | — | — |
| 2003-01-24 | $8.51 | $24.71 | 810,000 | — | — |
| 2003-01-23 | $8.59 | $24.93 | 500,850 | — | — |
| 2003-01-22 | $8.50 | $24.66 | 454,050 | — | — |
| 2003-01-21 | $8.44 | $24.51 | 493,650 | — | — |
| 2003-01-17 | $8.44 | $24.51 | 639,000 | — | — |
| 2003-01-16 | $8.42 | $24.45 | 556,650 | — | — |
| 2003-01-15 | $8.41 | $24.42 | 744,300 | — | — |
| 2003-01-14 | $8.50 | $24.68 | 414,000 | — | — |
| 2003-01-13 | $8.47 | $24.59 | 274,500 | — | — |
| 2003-01-10 | $8.46 | $24.56 | 396,900 | — | — |
| 2003-01-09 | $8.57 | $24.87 | 401,400 | — | — |
| 2003-01-08 | $8.46 | $24.55 | 441,450 | — | — |
| 2003-01-07 | $8.53 | $24.77 | 671,850 | — | — |
| 2003-01-06 | $8.74 | $25.36 | 547,650 | — | — |
| 2003-01-03 | $8.52 | $24.74 | 452,700 | — | — |
| 2003-01-02 | $8.44 | $24.51 | 404,550 | — | — |