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 | $16.98 | $52.67 | 3,377,900 | — | — |
| 2003-12-30 | $17.00 | $52.73 | 1,870,200 | — | — |
| 2003-12-29 | $17.34 | $53.21 | 1,738,900 | — | — |
| 2003-12-26 | $17.28 | $53.02 | 611,300 | — | — |
| 2003-12-24 | $17.22 | $52.84 | 691,700 | — | — |
| 2003-12-23 | $17.29 | $53.05 | 1,523,700 | — | — |
| 2003-12-22 | $17.10 | $52.47 | 1,847,300 | — | — |
| 2003-12-19 | $16.96 | $52.04 | 2,114,100 | — | — |
| 2003-12-18 | $17.00 | $52.16 | 2,277,500 | — | — |
| 2003-12-17 | $16.97 | $52.07 | 1,447,500 | — | — |
| 2003-12-16 | $16.98 | $52.10 | 2,646,600 | — | — |
| 2003-12-15 | $16.91 | $51.89 | 5,357,500 | — | — |
| 2003-12-12 | $17.00 | $52.16 | 1,044,600 | — | — |
| 2003-12-11 | $17.07 | $52.38 | 639,100 | — | — |
| 2003-12-10 | $17.18 | $52.14 | 1,250,000 | — | — |
| 2003-12-09 | $17.25 | $52.35 | 3,805,800 | — | — |
| 2003-12-08 | $17.12 | $51.96 | 1,646,100 | — | — |
| 2003-12-05 | $16.90 | $51.29 | 1,284,400 | — | — |
| 2003-12-04 | $17.06 | $51.77 | 1,482,700 | — | — |
| 2003-12-03 | $17.01 | $51.62 | 1,911,700 | — | — |
| 2003-12-02 | $16.95 | $51.44 | 2,743,700 | — | — |
| 2003-12-01 | $16.79 | $50.95 | 998,500 | — | — |
| 2003-11-28 | $16.70 | $50.68 | 511,700 | — | — |
| 2003-11-26 | $16.77 | $50.89 | 1,383,700 | — | — |
| 2003-11-25 | $16.68 | $50.62 | 1,833,500 | — | — |
| 2003-11-24 | $16.52 | $50.13 | 1,560,200 | — | — |
| 2003-11-21 | $16.26 | $49.35 | 785,000 | — | — |
| 2003-11-20 | $16.26 | $49.35 | 1,005,400 | — | — |
| 2003-11-19 | $16.31 | $49.50 | 1,560,200 | — | — |
| 2003-11-18 | $15.96 | $48.44 | 1,106,500 | — | — |
| 2003-11-17 | $16.20 | $49.16 | 1,364,700 | — | — |
| 2003-11-14 | $16.58 | $50.32 | 723,600 | — | — |
| 2003-11-13 | $16.61 | $50.41 | 800,100 | — | — |
| 2003-11-12 | $16.60 | $50.38 | 1,579,100 | — | — |
| 2003-11-11 | $16.58 | $50.32 | 1,131,200 | — | — |
| 2003-11-10 | $16.55 | $50.23 | 1,276,300 | — | — |
| 2003-11-07 | $16.48 | $50.01 | 1,151,400 | — | — |
| 2003-11-06 | $16.49 | $50.04 | 1,156,200 | — | — |
| 2003-11-05 | $16.37 | $49.68 | 965,800 | — | — |
| 2003-11-04 | $16.43 | $49.86 | 2,039,800 | — | — |
| 2003-11-03 | $16.37 | $49.68 | 1,215,200 | — | — |
| 2003-10-31 | $16.40 | $49.77 | 1,021,400 | — | — |
| 2003-10-30 | $16.37 | $49.68 | 1,354,400 | — | — |
| 2003-10-29 | $16.20 | $49.16 | 1,469,200 | — | — |
| 2003-10-28 | $16.00 | $48.56 | 1,558,400 | — | — |
| 2003-10-27 | $15.82 | $48.01 | 1,137,200 | — | — |
| 2003-10-24 | $15.85 | $48.10 | 1,433,500 | — | — |
| 2003-10-23 | $15.78 | $47.89 | 833,100 | — | — |
| 2003-10-22 | $15.71 | $47.68 | 1,355,700 | — | — |
| 2003-10-21 | $15.80 | $47.95 | 1,005,900 | — | — |
| 2003-10-20 | $15.74 | $47.77 | 921,900 | — | — |
| 2003-10-17 | $15.65 | $47.49 | 1,199,400 | — | — |
| 2003-10-16 | $15.82 | $48.01 | 1,180,600 | — | — |
| 2003-10-15 | $15.59 | $47.31 | 1,633,100 | — | — |
| 2003-10-14 | $15.69 | $47.62 | 1,355,400 | — | — |
| 2003-10-13 | $15.62 | $47.40 | 963,700 | — | — |
| 2003-10-10 | $15.59 | $47.31 | 2,064,700 | — | — |
| 2003-10-09 | $15.31 | $46.46 | 1,507,300 | — | — |
| 2003-10-08 | $15.51 | $47.07 | 581,100 | — | — |
| 2003-10-07 | $15.59 | $47.31 | 901,000 | — | — |
| 2003-10-06 | $15.81 | $47.98 | 639,600 | — | — |
| 2003-10-03 | $15.71 | $47.68 | 1,510,900 | — | — |
| 2003-10-02 | $15.79 | $47.92 | 982,700 | — | — |
| 2003-10-01 | $15.50 | $47.04 | 1,355,000 | — | — |
| 2003-09-30 | $15.47 | $46.95 | 1,461,300 | — | — |
| 2003-09-29 | $15.52 | $47.10 | 650,600 | — | — |
| 2003-09-26 | $15.28 | $46.37 | 1,280,500 | — | — |
| 2003-09-25 | $15.10 | $45.83 | 1,722,900 | — | — |
| 2003-09-24 | $15.31 | $46.46 | 1,014,700 | — | — |
| 2003-09-23 | $15.53 | $47.13 | 819,700 | — | — |
| 2003-09-22 | $15.37 | $46.64 | 1,042,600 | — | — |
| 2003-09-19 | $15.40 | $46.74 | 886,100 | — | — |
| 2003-09-18 | $15.51 | $47.07 | 971,200 | — | — |
| 2003-09-17 | $15.40 | $46.74 | 966,800 | — | — |
| 2003-09-16 | $15.63 | $47.43 | 1,940,700 | — | — |
| 2003-09-15 | $15.41 | $46.77 | 1,928,900 | — | — |
| 2003-09-12 | $15.42 | $46.80 | 1,095,700 | — | — |
| 2003-09-11 | $15.40 | $46.74 | 884,100 | — | — |
| 2003-09-10 | $15.28 | $46.37 | 1,090,100 | — | — |
| 2003-09-09 | $15.29 | $46.40 | 1,279,800 | — | — |
| 2003-09-08 | $15.26 | $46.31 | 742,500 | — | — |
| 2003-09-05 | $15.02 | $45.58 | 791,800 | — | — |
| 2003-09-04 | $14.92 | $45.28 | 1,355,000 | — | — |
| 2003-09-03 | $14.84 | $45.04 | 1,244,500 | — | — |
| 2003-09-02 | $14.88 | $45.16 | 1,055,400 | — | — |
| 2003-08-29 | $14.65 | $44.46 | 667,200 | — | — |
| 2003-08-28 | $14.55 | $44.16 | 584,100 | — | — |
| 2003-08-27 | $14.52 | $44.07 | 521,200 | — | — |
| 2003-08-26 | $14.53 | $44.10 | 1,217,600 | — | — |
| 2003-08-25 | $14.46 | $43.88 | 558,000 | — | — |
| 2003-08-22 | $14.35 | $43.55 | 551,900 | — | — |
| 2003-08-21 | $14.44 | $43.82 | 796,900 | — | — |
| 2003-08-20 | $14.30 | $43.40 | 877,200 | — | — |
| 2003-08-19 | $14.29 | $43.37 | 1,510,200 | — | — |
| 2003-08-18 | $14.17 | $43.00 | 2,521,600 | — | — |
| 2003-08-15 | $14.50 | $44.00 | 649,900 | — | — |
| 2003-08-14 | $14.47 | $43.91 | 495,700 | — | — |
| 2003-08-13 | $14.42 | $43.76 | 565,900 | — | — |
| 2003-08-12 | $14.46 | $43.88 | 878,700 | — | — |
| 2003-08-11 | $14.24 | $43.22 | 566,800 | — | — |
| 2003-08-08 | $14.32 | $43.46 | 1,046,800 | — | — |
| 2003-08-07 | $14.25 | $43.25 | 796,000 | — | — |
| 2003-08-06 | $14.12 | $42.85 | 968,600 | — | — |
| 2003-08-05 | $14.03 | $42.58 | 1,194,800 | — | — |
| 2003-08-04 | $14.22 | $43.15 | 1,203,100 | — | — |
| 2003-08-01 | $14.32 | $43.46 | 1,626,100 | — | — |
| 2003-07-31 | $14.48 | $43.94 | 1,698,500 | — | — |
| 2003-07-30 | $14.15 | $42.94 | 942,500 | — | — |
| 2003-07-29 | $14.16 | $42.97 | 1,324,300 | — | — |
| 2003-07-28 | $14.37 | $43.61 | 693,800 | — | — |
| 2003-07-25 | $14.51 | $44.03 | 790,000 | — | — |
| 2003-07-24 | $14.26 | $43.28 | 1,078,600 | — | — |
| 2003-07-23 | $14.40 | $43.70 | 945,900 | — | — |
| 2003-07-22 | $14.49 | $43.97 | 1,256,200 | — | — |
| 2003-07-21 | $14.19 | $43.06 | 1,850,000 | — | — |
| 2003-07-18 | $14.27 | $43.31 | 893,700 | — | — |
| 2003-07-17 | $14.03 | $42.58 | 2,128,500 | — | — |
| 2003-07-16 | $14.17 | $43.00 | 1,767,800 | — | — |
| 2003-07-15 | $14.38 | $43.64 | 1,553,400 | — | — |
| 2003-07-14 | $14.41 | $43.73 | 1,038,800 | — | — |
| 2003-07-11 | $14.49 | $43.97 | 1,836,000 | — | — |
| 2003-07-10 | $14.38 | $43.64 | 2,040,600 | — | — |
| 2003-07-09 | $14.65 | $44.46 | 1,915,900 | — | — |
| 2003-07-08 | $14.98 | $45.46 | 1,014,300 | — | — |
| 2003-07-07 | $14.88 | $45.16 | 1,249,800 | — | — |
| 2003-07-03 | $14.88 | $45.16 | 573,200 | — | — |
| 2003-07-02 | $15.05 | $45.67 | 2,647,800 | — | — |
| 2003-07-01 | $15.01 | $44.98 | 4,048,200 | — | — |
| 2003-06-30 | $15.04 | $45.07 | 959,400 | — | — |
| 2003-06-27 | $15.09 | $45.22 | 782,200 | — | — |
| 2003-06-26 | $15.10 | $45.25 | 991,300 | — | — |
| 2003-06-25 | $15.07 | $45.16 | 1,199,200 | — | — |
| 2003-06-24 | $15.16 | $45.43 | 920,400 | — | — |
| 2003-06-23 | $15.27 | $45.76 | 1,400,400 | — | — |
| 2003-06-20 | $15.23 | $45.64 | 2,620,800 | — | — |
| 2003-06-19 | $15.13 | $45.34 | 1,883,900 | — | — |
| 2003-06-18 | $15.39 | $46.12 | 842,500 | — | — |
| 2003-06-17 | $15.40 | $46.15 | 1,058,700 | — | — |
| 2003-06-16 | $15.38 | $46.09 | 1,071,900 | — | — |
| 2003-06-13 | $15.24 | $45.67 | 841,400 | — | — |
| 2003-06-12 | $15.47 | $46.36 | 1,077,500 | — | — |
| 2003-06-11 | $15.35 | $46.00 | 1,581,700 | — | — |
| 2003-06-10 | $15.05 | $45.10 | 1,517,100 | — | — |
| 2003-06-09 | $15.08 | $45.19 | 1,384,500 | — | — |
| 2003-06-06 | $15.20 | $45.55 | 1,109,900 | — | — |
| 2003-06-05 | $15.41 | $46.18 | 4,188,200 | — | — |
| 2003-06-04 | $15.78 | $46.73 | 1,469,400 | — | — |
| 2003-06-03 | $15.42 | $45.66 | 1,734,100 | — | — |
| 2003-06-02 | $15.39 | $45.57 | 1,774,100 | — | — |
| 2003-05-30 | $15.39 | $45.57 | 10,222,400 | — | — |
| 2003-05-29 | $15.40 | $45.60 | 2,842,200 | — | — |
| 2003-05-28 | $15.27 | $45.22 | 1,643,100 | — | — |
| 2003-05-27 | $15.30 | $45.30 | 2,586,800 | — | — |
| 2003-05-23 | $15.35 | $45.45 | 4,173,100 | — | — |
| 2003-05-22 | $14.51 | $42.97 | 1,850,200 | — | — |
| 2003-05-21 | $14.40 | $42.64 | 1,028,300 | — | — |
| 2003-05-20 | $14.50 | $42.94 | 1,940,500 | — | — |
| 2003-05-19 | $14.60 | $43.23 | 1,065,200 | — | — |
| 2003-05-16 | $14.60 | $43.23 | 3,232,700 | — | — |
| 2003-05-15 | $14.49 | $42.91 | 3,636,000 | — | — |
| 2003-05-14 | $14.10 | $41.75 | 1,816,900 | — | — |
| 2003-05-13 | $13.90 | $41.16 | 1,840,500 | — | — |
| 2003-05-12 | $13.94 | $41.28 | 1,055,100 | — | — |
| 2003-05-09 | $13.81 | $40.89 | 1,143,000 | — | — |
| 2003-05-08 | $13.90 | $41.16 | 1,528,100 | — | — |
| 2003-05-07 | $13.65 | $40.42 | 1,214,900 | — | — |
| 2003-05-06 | $13.75 | $40.71 | 2,267,500 | — | — |
| 2003-05-05 | $13.82 | $40.92 | 1,143,500 | — | — |
| 2003-05-02 | $13.97 | $41.37 | 1,347,900 | — | — |
| 2003-05-01 | $13.61 | $40.30 | 2,806,700 | — | — |
| 2003-04-30 | $13.52 | $40.03 | 2,866,300 | — | — |
| 2003-04-29 | $13.50 | $39.97 | 2,210,800 | — | — |
| 2003-04-28 | $13.48 | $39.92 | 1,075,500 | — | — |
| 2003-04-25 | $13.48 | $39.92 | 1,260,400 | — | — |
| 2003-04-24 | $13.33 | $39.47 | 1,228,700 | — | — |
| 2003-04-23 | $13.24 | $39.20 | 1,679,100 | — | — |
| 2003-04-22 | $13.06 | $38.67 | 2,316,100 | — | — |
| 2003-04-21 | $12.99 | $38.46 | 1,020,000 | — | — |
| 2003-04-17 | $13.01 | $38.52 | 856,400 | — | — |
| 2003-04-16 | $12.98 | $38.43 | 1,106,400 | — | — |
| 2003-04-15 | $12.99 | $38.46 | 1,170,700 | — | — |
| 2003-04-14 | $12.94 | $38.32 | 625,000 | — | — |
| 2003-04-11 | $12.80 | $37.90 | 628,300 | — | — |
| 2003-04-10 | $12.86 | $38.08 | 638,600 | — | — |
| 2003-04-09 | $12.87 | $38.11 | 1,067,300 | — | — |
| 2003-04-08 | $12.84 | $38.02 | 1,074,800 | — | — |
| 2003-04-07 | $12.80 | $37.90 | 1,368,700 | — | — |
| 2003-04-04 | $12.86 | $38.08 | 1,567,700 | — | — |
| 2003-04-03 | $12.91 | $38.23 | 1,562,000 | — | — |
| 2003-04-02 | $12.94 | $38.32 | 1,540,200 | — | — |
| 2003-04-01 | $12.76 | $37.78 | 1,664,800 | — | — |
| 2003-03-31 | $12.81 | $37.93 | 2,394,400 | — | — |
| 2003-03-28 | $12.82 | $37.96 | 4,055,000 | — | — |
| 2003-03-27 | $12.97 | $38.41 | 6,997,100 | — | — |
| 2003-03-26 | $12.92 | $38.26 | 9,524,600 | — | — |
| 2003-03-25 | $11.93 | $35.33 | 912,500 | — | — |
| 2003-03-24 | $11.64 | $34.47 | 842,300 | — | — |
| 2003-03-21 | $11.94 | $35.36 | 1,349,600 | — | — |
| 2003-03-20 | $11.47 | $33.96 | 1,469,300 | — | — |
| 2003-03-19 | $11.20 | $33.16 | 2,562,500 | — | — |
| 2003-03-18 | $11.51 | $34.08 | 867,400 | — | — |
| 2003-03-17 | $11.48 | $33.99 | 1,191,900 | — | — |
| 2003-03-14 | $11.20 | $33.16 | 957,800 | — | — |
| 2003-03-13 | $11.33 | $33.55 | 690,300 | — | — |
| 2003-03-12 | $11.15 | $33.02 | 791,400 | — | — |
| 2003-03-11 | $11.00 | $32.57 | 901,600 | — | — |
| 2003-03-10 | $11.07 | $32.78 | 775,100 | — | — |
| 2003-03-07 | $11.17 | $33.08 | 1,220,200 | — | — |
| 2003-03-06 | $11.15 | $33.02 | 1,056,800 | — | — |
| 2003-03-05 | $11.33 | $33.55 | 736,600 | — | — |
| 2003-03-04 | $11.06 | $32.75 | 1,349,500 | — | — |
| 2003-03-03 | $11.04 | $32.69 | 699,000 | — | — |
| 2003-02-28 | $11.09 | $32.84 | 724,300 | — | — |
| 2003-02-27 | $11.16 | $33.05 | 732,800 | — | — |
| 2003-02-26 | $10.82 | $32.04 | 646,900 | — | — |
| 2003-02-25 | $11.02 | $32.63 | 791,500 | — | — |
| 2003-02-24 | $10.78 | $31.92 | 997,200 | — | — |
| 2003-02-21 | $10.86 | $32.16 | 733,900 | — | — |
| 2003-02-20 | $10.79 | $31.95 | 631,100 | — | — |
| 2003-02-19 | $10.96 | $32.45 | 575,900 | — | — |
| 2003-02-18 | $10.91 | $32.31 | 1,071,800 | — | — |
| 2003-02-14 | $10.59 | $31.36 | 1,127,900 | — | — |
| 2003-02-13 | $10.77 | $31.89 | 1,644,300 | — | — |
| 2003-02-12 | $10.65 | $31.54 | 2,203,000 | — | — |
| 2003-02-11 | $10.80 | $31.98 | 1,003,100 | — | — |
| 2003-02-10 | $11.21 | $33.19 | 1,589,000 | — | — |
| 2003-02-07 | $10.83 | $32.07 | 1,215,600 | — | — |
| 2003-02-06 | $11.08 | $32.81 | 810,000 | — | — |
| 2003-02-05 | $11.00 | $32.57 | 1,116,400 | — | — |
| 2003-02-04 | $11.02 | $32.63 | 1,183,700 | — | — |
| 2003-02-03 | $11.08 | $32.81 | 974,400 | — | — |
| 2003-01-31 | $11.02 | $32.63 | 1,188,900 | — | — |
| 2003-01-30 | $10.95 | $32.42 | 1,863,100 | — | — |
| 2003-01-29 | $11.30 | $33.46 | 1,847,500 | — | — |
| 2003-01-28 | $11.45 | $33.90 | 988,300 | — | — |
| 2003-01-27 | $11.19 | $33.13 | 1,576,200 | — | — |
| 2003-01-24 | $11.63 | $34.44 | 1,811,100 | — | — |
| 2003-01-23 | $11.82 | $35.00 | 1,224,000 | — | — |
| 2003-01-22 | $11.83 | $35.03 | 1,997,900 | — | — |
| 2003-01-21 | $12.32 | $36.48 | 2,128,700 | — | — |
| 2003-01-17 | $12.20 | $36.13 | 1,246,700 | — | — |
| 2003-01-16 | $12.05 | $35.68 | 1,141,600 | — | — |
| 2003-01-15 | $12.18 | $36.07 | 887,400 | — | — |
| 2003-01-14 | $12.25 | $36.27 | 1,024,500 | — | — |
| 2003-01-13 | $12.35 | $36.57 | 1,339,600 | — | — |
| 2003-01-10 | $12.26 | $36.30 | 2,785,400 | — | — |
| 2003-01-09 | $12.42 | $36.78 | 2,108,400 | — | — |
| 2003-01-08 | $12.60 | $37.31 | 3,373,300 | — | — |
| 2003-01-07 | $11.80 | $34.94 | 1,803,400 | — | — |
| 2003-01-06 | $12.25 | $36.27 | 2,773,100 | — | — |
| 2003-01-03 | $11.54 | $34.17 | 1,796,200 | — | — |
| 2003-01-02 | $11.35 | $33.61 | 1,780,400 | — | — |