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 | $23.15 | $30.64 | 42,400 | — | — |
| 2003-12-30 | $23.80 | $31.50 | 25,000 | — | — |
| 2003-12-29 | $24.24 | $32.08 | 44,400 | — | — |
| 2003-12-26 | $24.04 | $31.81 | 5,400 | — | — |
| 2003-12-24 | $23.81 | $31.51 | 22,600 | — | — |
| 2003-12-23 | $24.00 | $31.76 | 16,500 | — | — |
| 2003-12-22 | $23.23 | $30.64 | 15,300 | — | — |
| 2003-12-19 | $23.35 | $30.79 | 60,800 | — | — |
| 2003-12-18 | $23.64 | $31.18 | 29,500 | — | — |
| 2003-12-17 | $23.60 | $31.12 | 22,400 | — | — |
| 2003-12-16 | $23.51 | $31.01 | 22,800 | — | — |
| 2003-12-15 | $23.90 | $31.52 | 125,700 | — | — |
| 2003-12-12 | $24.00 | $31.65 | 86,800 | — | — |
| 2003-12-11 | $22.83 | $30.11 | 46,100 | — | — |
| 2003-12-10 | $22.00 | $29.01 | 19,900 | — | — |
| 2003-12-09 | $22.12 | $29.17 | 27,300 | — | — |
| 2003-12-08 | $21.99 | $29.00 | 20,600 | — | — |
| 2003-12-05 | $21.80 | $28.75 | 24,100 | — | — |
| 2003-12-04 | $21.99 | $29.00 | 29,700 | — | — |
| 2003-12-03 | $21.86 | $28.83 | 30,300 | — | — |
| 2003-12-02 | $22.18 | $29.25 | 24,500 | — | — |
| 2003-12-01 | $22.42 | $29.57 | 40,000 | — | — |
| 2003-11-28 | $22.70 | $29.94 | 12,000 | — | — |
| 2003-11-26 | $22.59 | $29.79 | 9,300 | — | — |
| 2003-11-25 | $22.41 | $29.55 | 28,200 | — | — |
| 2003-11-24 | $22.11 | $29.16 | 39,700 | — | — |
| 2003-11-21 | $22.10 | $29.15 | 20,300 | — | — |
| 2003-11-20 | $21.82 | $28.78 | 36,100 | — | — |
| 2003-11-19 | $21.63 | $28.53 | 24,500 | — | — |
| 2003-11-18 | $20.90 | $27.56 | 16,500 | — | — |
| 2003-11-17 | $21.52 | $28.38 | 32,500 | — | — |
| 2003-11-14 | $21.38 | $28.20 | 19,400 | — | — |
| 2003-11-13 | $21.62 | $28.51 | 24,000 | — | — |
| 2003-11-12 | $21.20 | $27.96 | 29,500 | — | — |
| 2003-11-11 | $21.15 | $27.89 | 17,600 | — | — |
| 2003-11-10 | $21.46 | $28.30 | 25,300 | — | — |
| 2003-11-07 | $21.30 | $28.09 | 20,900 | — | — |
| 2003-11-06 | $21.61 | $28.50 | 18,600 | — | — |
| 2003-11-05 | $21.28 | $28.06 | 26,000 | — | — |
| 2003-11-04 | $21.20 | $27.96 | 32,700 | — | — |
| 2003-11-03 | $21.80 | $28.75 | 49,800 | — | — |
| 2003-10-31 | $20.80 | $27.43 | 31,000 | — | — |
| 2003-10-30 | $20.20 | $26.64 | 22,400 | — | — |
| 2003-10-29 | $20.08 | $26.48 | 61,600 | — | — |
| 2003-10-28 | $19.80 | $26.11 | 37,400 | — | — |
| 2003-10-27 | $19.65 | $25.91 | 86,800 | — | — |
| 2003-10-24 | $19.00 | $25.06 | 96,500 | — | — |
| 2003-10-23 | $19.71 | $25.99 | 53,100 | — | — |
| 2003-10-22 | $20.75 | $27.37 | 68,200 | — | — |
| 2003-10-21 | $21.90 | $28.88 | 12,700 | — | — |
| 2003-10-20 | $21.65 | $28.55 | 28,000 | — | — |
| 2003-10-17 | $22.42 | $29.57 | 25,800 | — | — |
| 2003-10-16 | $22.46 | $29.62 | 23,700 | — | — |
| 2003-10-15 | $22.42 | $29.57 | 46,700 | — | — |
| 2003-10-14 | $22.66 | $29.88 | 36,500 | — | — |
| 2003-10-13 | $21.93 | $28.92 | 44,100 | — | — |
| 2003-10-10 | $21.50 | $28.35 | 23,400 | — | — |
| 2003-10-09 | $21.32 | $28.12 | 61,000 | — | — |
| 2003-10-08 | $21.25 | $28.03 | 18,100 | — | — |
| 2003-10-07 | $21.42 | $28.25 | 26,300 | — | — |
| 2003-10-06 | $21.20 | $27.96 | 12,600 | — | — |
| 2003-10-03 | $20.75 | $27.37 | 21,100 | — | — |
| 2003-10-02 | $20.30 | $26.77 | 18,600 | — | — |
| 2003-10-01 | $20.16 | $26.59 | 41,300 | — | — |
| 2003-09-30 | $19.79 | $26.10 | 43,400 | — | — |
| 2003-09-29 | $20.13 | $26.55 | 28,000 | — | — |
| 2003-09-26 | $20.00 | $26.38 | 35,600 | — | — |
| 2003-09-25 | $20.40 | $26.90 | 26,200 | — | — |
| 2003-09-24 | $20.57 | $27.13 | 43,700 | — | — |
| 2003-09-23 | $21.23 | $27.89 | 15,700 | — | — |
| 2003-09-22 | $21.25 | $27.92 | 56,300 | — | — |
| 2003-09-19 | $21.15 | $27.79 | 34,200 | — | — |
| 2003-09-18 | $21.05 | $27.66 | 14,700 | — | — |
| 2003-09-17 | $21.03 | $27.63 | 20,800 | — | — |
| 2003-09-16 | $21.05 | $27.66 | 16,800 | — | — |
| 2003-09-15 | $20.81 | $27.34 | 62,300 | — | — |
| 2003-09-12 | $20.97 | $27.55 | 26,500 | — | — |
| 2003-09-11 | $21.00 | $27.59 | 58,000 | — | — |
| 2003-09-10 | $20.85 | $27.39 | 20,600 | — | — |
| 2003-09-09 | $21.18 | $27.83 | 27,100 | — | — |
| 2003-09-08 | $21.23 | $27.89 | 36,600 | — | — |
| 2003-09-05 | $21.53 | $28.29 | 27,000 | — | — |
| 2003-09-04 | $21.88 | $28.75 | 31,800 | — | — |
| 2003-09-03 | $21.35 | $28.05 | 120,400 | — | — |
| 2003-09-02 | $21.35 | $28.05 | 116,500 | — | — |
| 2003-08-29 | $21.27 | $27.95 | 77,100 | — | — |
| 2003-08-28 | $21.01 | $27.60 | 184,700 | — | — |
| 2003-08-27 | $20.75 | $27.26 | 22,200 | — | — |
| 2003-08-26 | $20.46 | $26.88 | 51,600 | — | — |
| 2003-08-25 | $20.64 | $27.12 | 96,600 | — | — |
| 2003-08-22 | $20.95 | $27.53 | 115,800 | — | — |
| 2003-08-21 | $21.26 | $27.93 | 99,200 | — | — |
| 2003-08-20 | $21.39 | $28.10 | 62,900 | — | — |
| 2003-08-19 | $20.85 | $27.39 | 105,400 | — | — |
| 2003-08-18 | $20.53 | $26.97 | 92,200 | — | — |
| 2003-08-15 | $19.82 | $26.04 | 30,600 | — | — |
| 2003-08-14 | $19.50 | $25.62 | 44,700 | — | — |
| 2003-08-13 | $19.00 | $24.96 | 116,400 | — | — |
| 2003-08-12 | $17.95 | $23.58 | 32,100 | — | — |
| 2003-08-11 | $17.90 | $23.52 | 26,900 | — | — |
| 2003-08-08 | $18.00 | $23.65 | 101,200 | — | — |
| 2003-08-07 | $18.20 | $23.91 | 117,900 | — | — |
| 2003-08-06 | $18.04 | $23.70 | 57,000 | — | — |
| 2003-08-05 | $18.52 | $24.33 | 39,200 | — | — |
| 2003-08-04 | $19.20 | $25.23 | 92,500 | — | — |
| 2003-08-01 | $19.65 | $25.82 | 44,800 | — | — |
| 2003-07-31 | $21.06 | $27.67 | 20,000 | — | — |
| 2003-07-30 | $21.36 | $28.06 | 41,600 | — | — |
| 2003-07-29 | $21.32 | $28.01 | 32,800 | — | — |
| 2003-07-28 | $19.92 | $26.17 | 34,200 | — | — |
| 2003-07-25 | $19.90 | $26.15 | 63,000 | — | — |
| 2003-07-24 | $20.09 | $26.40 | 34,600 | — | — |
| 2003-07-23 | $19.25 | $25.29 | 48,700 | — | — |
| 2003-07-22 | $19.28 | $25.33 | 89,400 | — | — |
| 2003-07-21 | $19.67 | $25.84 | 24,400 | — | — |
| 2003-07-18 | $20.50 | $26.93 | 16,700 | — | — |
| 2003-07-17 | $20.13 | $26.45 | 21,900 | — | — |
| 2003-07-16 | $20.15 | $26.47 | 28,100 | — | — |
| 2003-07-15 | $20.04 | $26.33 | 40,900 | — | — |
| 2003-07-14 | $20.40 | $26.80 | 54,800 | — | — |
| 2003-07-11 | $20.85 | $27.39 | 30,300 | — | — |
| 2003-07-10 | $20.67 | $27.16 | 41,200 | — | — |
| 2003-07-09 | $21.04 | $27.64 | 37,800 | — | — |
| 2003-07-08 | $20.65 | $27.13 | 41,700 | — | — |
| 2003-07-07 | $20.49 | $26.92 | 43,400 | — | — |
| 2003-07-03 | $19.96 | $26.22 | 21,000 | — | — |
| 2003-07-02 | $20.20 | $26.54 | 76,300 | — | — |
| 2003-07-01 | $19.80 | $26.01 | 30,900 | — | — |
| 2003-06-30 | $19.46 | $25.57 | 69,000 | — | — |
| 2003-06-27 | $19.74 | $25.94 | 24,600 | — | — |
| 2003-06-26 | $19.60 | $25.75 | 62,600 | — | — |
| 2003-06-25 | $19.39 | $25.48 | 93,600 | — | — |
| 2003-06-24 | $19.40 | $25.38 | 179,200 | — | — |
| 2003-06-23 | $19.30 | $25.25 | 103,600 | — | — |
| 2003-06-20 | $20.14 | $26.35 | 244,000 | — | — |
| 2003-06-19 | $21.43 | $28.04 | 112,400 | — | — |
| 2003-06-18 | $21.95 | $28.72 | 24,200 | — | — |
| 2003-06-17 | $21.55 | $28.20 | 11,100 | — | — |
| 2003-06-16 | $21.47 | $28.09 | 21,900 | — | — |
| 2003-06-13 | $20.97 | $27.44 | 25,100 | — | — |
| 2003-06-12 | $21.40 | $28.00 | 22,000 | — | — |
| 2003-06-11 | $21.34 | $27.92 | 27,200 | — | — |
| 2003-06-10 | $20.97 | $27.44 | 18,200 | — | — |
| 2003-06-09 | $20.94 | $27.40 | 31,400 | — | — |
| 2003-06-06 | $20.50 | $26.82 | 29,200 | — | — |
| 2003-06-05 | $20.94 | $27.40 | 24,700 | — | — |
| 2003-06-04 | $20.45 | $26.76 | 18,800 | — | — |
| 2003-06-03 | $20.34 | $26.61 | 23,200 | — | — |
| 2003-06-02 | $20.07 | $26.26 | 24,100 | — | — |
| 2003-05-30 | $19.99 | $26.16 | 53,100 | — | — |
| 2003-05-29 | $20.00 | $26.17 | 37,400 | — | — |
| 2003-05-28 | $19.75 | $25.84 | 15,300 | — | — |
| 2003-05-27 | $19.43 | $25.42 | 31,400 | — | — |
| 2003-05-23 | $19.25 | $25.19 | 31,300 | — | — |
| 2003-05-22 | $18.98 | $24.83 | 19,300 | — | — |
| 2003-05-21 | $19.05 | $24.93 | 15,900 | — | — |
| 2003-05-20 | $18.85 | $24.66 | 26,900 | — | — |
| 2003-05-19 | $18.55 | $24.27 | 37,700 | — | — |
| 2003-05-16 | $18.80 | $24.60 | 79,600 | — | — |
| 2003-05-15 | $19.09 | $24.98 | 200,500 | — | — |
| 2003-05-14 | $18.90 | $24.73 | 48,700 | — | — |
| 2003-05-13 | $19.14 | $25.04 | 47,600 | — | — |
| 2003-05-12 | $19.05 | $24.93 | 99,300 | — | — |
| 2003-05-09 | $18.80 | $24.60 | 58,700 | — | — |
| 2003-05-08 | $18.99 | $24.85 | 13,800 | — | — |
| 2003-05-07 | $19.30 | $25.25 | 65,400 | — | — |
| 2003-05-06 | $19.88 | $26.01 | 47,600 | — | — |
| 2003-05-05 | $19.59 | $25.63 | 30,300 | — | — |
| 2003-05-02 | $19.79 | $25.89 | 19,200 | — | — |
| 2003-05-01 | $19.36 | $25.33 | 36,000 | — | — |
| 2003-04-30 | $19.32 | $25.28 | 58,100 | — | — |
| 2003-04-29 | $19.45 | $25.45 | 61,800 | — | — |
| 2003-04-28 | $20.15 | $26.37 | 19,500 | — | — |
| 2003-04-25 | $19.31 | $25.27 | 52,900 | — | — |
| 2003-04-24 | $19.70 | $25.78 | 57,700 | — | — |
| 2003-04-23 | $21.00 | $27.48 | 33,700 | — | — |
| 2003-04-22 | $21.20 | $27.74 | 76,600 | — | — |
| 2003-04-21 | $21.92 | $28.68 | 107,400 | — | — |
| 2003-04-17 | $22.46 | $29.39 | 22,000 | — | — |
| 2003-04-16 | $21.83 | $28.56 | 30,900 | — | — |
| 2003-04-15 | $21.24 | $27.79 | 21,200 | — | — |
| 2003-04-14 | $21.47 | $28.09 | 9,400 | — | — |
| 2003-04-11 | $21.09 | $27.59 | 22,900 | — | — |
| 2003-04-10 | $20.55 | $26.89 | 128,900 | — | — |
| 2003-04-09 | $20.98 | $27.45 | 23,300 | — | — |
| 2003-04-08 | $21.60 | $28.26 | 40,100 | — | — |
| 2003-04-07 | $21.86 | $28.60 | 50,200 | — | — |
| 2003-04-04 | $21.50 | $28.13 | 12,500 | — | — |
| 2003-04-03 | $21.31 | $27.88 | 37,200 | — | — |
| 2003-04-02 | $21.75 | $28.46 | 377,000 | — | — |
| 2003-04-01 | $22.67 | $29.66 | 28,400 | — | — |
| 2003-03-31 | $21.60 | $28.26 | 26,000 | — | — |
| 2003-03-28 | $21.29 | $27.86 | 93,200 | — | — |
| 2003-03-27 | $21.15 | $27.67 | 17,400 | — | — |
| 2003-03-26 | $21.15 | $27.67 | 30,900 | — | — |
| 2003-03-25 | $21.45 | $27.97 | 22,400 | — | — |
| 2003-03-24 | $21.39 | $27.89 | 20,800 | — | — |
| 2003-03-21 | $21.30 | $27.77 | 56,200 | — | — |
| 2003-03-20 | $21.00 | $27.38 | 23,100 | — | — |
| 2003-03-19 | $21.38 | $27.88 | 12,800 | — | — |
| 2003-03-18 | $20.95 | $27.32 | 20,100 | — | — |
| 2003-03-17 | $20.79 | $27.11 | 39,600 | — | — |
| 2003-03-14 | $19.98 | $26.05 | 37,400 | — | — |
| 2003-03-13 | $19.85 | $25.88 | 82,100 | — | — |
| 2003-03-12 | $18.80 | $24.51 | 54,700 | — | — |
| 2003-03-11 | $18.86 | $24.59 | 12,300 | — | — |
| 2003-03-10 | $18.95 | $24.71 | 14,900 | — | — |
| 2003-03-07 | $19.06 | $24.85 | 8,500 | — | — |
| 2003-03-06 | $18.92 | $24.67 | 60,500 | — | — |
| 2003-03-05 | $18.70 | $24.38 | 5,500 | — | — |
| 2003-03-04 | $18.85 | $24.58 | 16,800 | — | — |
| 2003-03-03 | $19.01 | $24.79 | 16,100 | — | — |
| 2003-02-28 | $19.45 | $25.36 | 11,700 | — | — |
| 2003-02-27 | $19.50 | $25.43 | 23,500 | — | — |
| 2003-02-26 | $18.85 | $24.58 | 12,000 | — | — |
| 2003-02-25 | $19.30 | $25.16 | 17,800 | — | — |
| 2003-02-24 | $18.80 | $24.51 | 15,800 | — | — |
| 2003-02-21 | $20.07 | $26.17 | 25,100 | — | — |
| 2003-02-20 | $19.22 | $25.06 | 4,700 | — | — |
| 2003-02-19 | $19.22 | $25.06 | 24,800 | — | — |
| 2003-02-18 | $19.66 | $25.63 | 23,000 | — | — |
| 2003-02-14 | $20.31 | $26.48 | 32,000 | — | — |
| 2003-02-13 | $19.65 | $25.62 | 15,900 | — | — |
| 2003-02-12 | $19.80 | $25.82 | 37,200 | — | — |
| 2003-02-11 | $19.70 | $25.69 | 21,200 | — | — |
| 2003-02-10 | $19.58 | $25.53 | 32,400 | — | — |
| 2003-02-07 | $19.60 | $25.56 | 39,700 | — | — |
| 2003-02-06 | $20.20 | $26.34 | 19,800 | — | — |
| 2003-02-05 | $20.67 | $26.95 | 20,600 | — | — |
| 2003-02-04 | $20.77 | $27.08 | 28,500 | — | — |
| 2003-02-03 | $21.03 | $27.42 | 24,100 | — | — |
| 2003-01-31 | $21.05 | $27.45 | 27,000 | — | — |
| 2003-01-30 | $21.00 | $27.38 | 25,100 | — | — |
| 2003-01-29 | $21.32 | $27.80 | 34,800 | — | — |
| 2003-01-28 | $20.70 | $26.99 | 22,900 | — | — |
| 2003-01-27 | $20.70 | $26.99 | 98,600 | — | — |
| 2003-01-24 | $20.76 | $27.07 | 67,000 | — | — |
| 2003-01-23 | $21.20 | $27.64 | 27,200 | — | — |
| 2003-01-22 | $20.40 | $26.60 | 21,500 | — | — |
| 2003-01-21 | $20.63 | $26.90 | 25,700 | — | — |
| 2003-01-17 | $20.93 | $27.29 | 16,800 | — | — |
| 2003-01-16 | $20.70 | $26.99 | 30,300 | — | — |
| 2003-01-15 | $20.71 | $27.00 | 28,000 | — | — |
| 2003-01-14 | $21.20 | $27.64 | 50,300 | — | — |
| 2003-01-13 | $21.48 | $28.01 | 63,300 | — | — |
| 2003-01-10 | $21.01 | $27.39 | 25,100 | — | — |
| 2003-01-09 | $20.45 | $26.66 | 51,400 | — | — |
| 2003-01-08 | $20.40 | $26.60 | 44,300 | — | — |
| 2003-01-07 | $20.33 | $26.51 | 33,200 | — | — |
| 2003-01-06 | $20.25 | $26.40 | 26,500 | — | — |
| 2003-01-03 | $19.86 | $25.89 | 26,200 | — | — |
| 2003-01-02 | $19.75 | $25.75 | 37,800 | — | — |