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
- 1999-11-18 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 | $20.92 | $20.92 | 3,234,273 | — | — |
| 2003-12-30 | $20.53 | $20.53 | 1,762,039 | — | — |
| 2003-12-29 | $20.45 | $20.45 | 2,033,671 | — | — |
| 2003-12-26 | $19.99 | $19.99 | 661,114 | — | — |
| 2003-12-24 | $20.08 | $20.08 | 742,058 | — | — |
| 2003-12-23 | $20.22 | $20.22 | 2,761,330 | — | — |
| 2003-12-22 | $20.29 | $20.29 | 2,859,469 | — | — |
| 2003-12-19 | $20.02 | $20.02 | 5,827,144 | — | — |
| 2003-12-18 | $19.90 | $19.90 | 3,739,370 | — | — |
| 2003-12-17 | $19.44 | $19.44 | 2,362,480 | — | — |
| 2003-12-16 | $19.64 | $19.64 | 2,578,611 | — | — |
| 2003-12-15 | $19.39 | $19.39 | 3,442,575 | — | — |
| 2003-12-12 | $19.49 | $19.49 | 2,314,808 | — | — |
| 2003-12-11 | $19.52 | $19.52 | 2,696,602 | — | — |
| 2003-12-10 | $18.98 | $18.98 | 4,613,120 | — | — |
| 2003-12-09 | $19.21 | $19.21 | 3,697,990 | — | — |
| 2003-12-08 | $19.64 | $19.64 | 2,987,666 | — | — |
| 2003-12-05 | $19.26 | $19.26 | 3,072,944 | — | — |
| 2003-12-04 | $20.02 | $20.02 | 4,743,134 | — | — |
| 2003-12-03 | $20.24 | $20.24 | 5,003,023 | — | — |
| 2003-12-02 | $19.89 | $19.89 | 3,279,708 | — | — |
| 2003-12-01 | $20.23 | $20.23 | 3,194,710 | — | — |
| 2003-11-28 | $20.23 | $20.23 | 1,332,574 | — | — |
| 2003-11-26 | $20.05 | $20.05 | 2,086,235 | — | — |
| 2003-11-25 | $19.87 | $19.87 | 2,946,704 | — | — |
| 2003-11-24 | $19.81 | $19.81 | 3,855,404 | — | — |
| 2003-11-21 | $19.45 | $19.45 | 3,320,110 | — | — |
| 2003-11-20 | $19.48 | $19.48 | 2,583,504 | — | — |
| 2003-11-19 | $19.81 | $19.81 | 3,588,526 | — | — |
| 2003-11-18 | $19.86 | $19.86 | 11,798,141 | — | — |
| 2003-11-17 | $19.13 | $19.13 | 6,865,718 | — | — |
| 2003-11-14 | $19.03 | $19.03 | 4,589,774 | — | — |
| 2003-11-13 | $18.96 | $18.96 | 3,241,822 | — | — |
| 2003-11-12 | $19.22 | $19.22 | 3,873,718 | — | — |
| 2003-11-11 | $18.58 | $18.58 | 2,606,851 | — | — |
| 2003-11-10 | $18.51 | $18.51 | 2,868,137 | — | — |
| 2003-11-07 | $19.18 | $19.18 | 4,598,581 | — | — |
| 2003-11-06 | $18.79 | $18.79 | 3,614,389 | — | — |
| 2003-11-05 | $18.31 | $18.31 | 2,092,526 | — | — |
| 2003-11-04 | $18.17 | $18.17 | 3,488,010 | — | — |
| 2003-11-03 | $18.09 | $18.09 | 3,168,287 | — | — |
| 2003-10-31 | $17.83 | $17.83 | 2,703,592 | — | — |
| 2003-10-30 | $17.75 | $17.75 | 6,588,494 | — | — |
| 2003-10-29 | $17.23 | $17.23 | 2,505,076 | — | — |
| 2003-10-28 | $17.17 | $17.17 | 2,841,295 | — | — |
| 2003-10-27 | $16.36 | $16.36 | 1,520,884 | — | — |
| 2003-10-24 | $16.50 | $16.50 | 1,727,369 | — | — |
| 2003-10-23 | $16.43 | $16.43 | 2,337,316 | — | — |
| 2003-10-22 | $16.80 | $16.80 | 1,475,030 | — | — |
| 2003-10-21 | $17.18 | $17.18 | 2,141,596 | — | — |
| 2003-10-20 | $17.05 | $17.05 | 1,295,107 | — | — |
| 2003-10-17 | $17.15 | $17.15 | 2,534,434 | — | — |
| 2003-10-16 | $17.40 | $17.40 | 2,324,594 | — | — |
| 2003-10-15 | $17.34 | $17.34 | 3,097,968 | — | — |
| 2003-10-14 | $17.22 | $17.22 | 2,226,175 | — | — |
| 2003-10-13 | $17.08 | $17.08 | 1,346,973 | — | — |
| 2003-10-10 | $16.95 | $16.95 | 1,250,930 | — | — |
| 2003-10-09 | $16.90 | $16.90 | 2,103,710 | — | — |
| 2003-10-08 | $16.75 | $16.75 | 2,300,968 | — | — |
| 2003-10-07 | $16.76 | $16.76 | 2,712,819 | — | — |
| 2003-10-06 | $16.47 | $16.47 | 1,366,685 | — | — |
| 2003-10-03 | $16.45 | $16.45 | 5,273,815 | — | — |
| 2003-10-02 | $15.73 | $15.73 | 3,370,159 | — | — |
| 2003-10-01 | $15.92 | $15.92 | 3,335,348 | — | — |
| 2003-09-30 | $15.82 | $15.82 | 2,048,629 | — | — |
| 2003-09-29 | $16.21 | $16.21 | 1,967,405 | — | — |
| 2003-09-26 | $16.01 | $16.01 | 2,198,355 | — | — |
| 2003-09-25 | $16.32 | $16.32 | 3,201,979 | — | — |
| 2003-09-24 | $16.50 | $16.50 | 4,798,076 | — | — |
| 2003-09-23 | $17.63 | $17.63 | 1,825,928 | — | — |
| 2003-09-22 | $17.47 | $17.47 | 2,312,432 | — | — |
| 2003-09-19 | $17.91 | $17.91 | 4,707,905 | — | — |
| 2003-09-18 | $17.57 | $17.57 | 2,813,056 | — | — |
| 2003-09-17 | $17.60 | $17.60 | 3,295,925 | — | — |
| 2003-09-16 | $17.65 | $17.65 | 4,092,226 | — | — |
| 2003-09-15 | $17.53 | $17.53 | 1,867,309 | — | — |
| 2003-09-12 | $17.86 | $17.86 | 2,820,745 | — | — |
| 2003-09-11 | $17.91 | $17.91 | 2,906,442 | — | — |
| 2003-09-10 | $17.52 | $17.52 | 4,011,841 | — | — |
| 2003-09-09 | $18.51 | $18.51 | 3,394,763 | — | — |
| 2003-09-08 | $18.91 | $18.91 | 4,749,565 | — | — |
| 2003-09-05 | $18.24 | $18.24 | 5,634,359 | — | — |
| 2003-09-04 | $17.99 | $17.99 | 4,280,117 | — | — |
| 2003-09-03 | $17.53 | $17.53 | 5,211,884 | — | — |
| 2003-09-02 | $17.65 | $17.65 | 4,944,586 | — | — |
| 2003-08-29 | $17.40 | $17.40 | 2,660,114 | — | — |
| 2003-08-28 | $17.37 | $17.37 | 3,259,577 | — | — |
| 2003-08-27 | $17.53 | $17.53 | 4,515,121 | — | — |
| 2003-08-26 | $17.17 | $17.17 | 3,217,916 | — | — |
| 2003-08-25 | $17.25 | $17.25 | 1,856,404 | — | — |
| 2003-08-22 | $17.39 | $17.39 | 4,118,508 | — | — |
| 2003-08-21 | $17.80 | $17.80 | 2,594,408 | — | — |
| 2003-08-20 | $17.44 | $17.44 | 4,400,345 | — | — |
| 2003-08-19 | $17.37 | $17.37 | 9,599,507 | — | — |
| 2003-08-18 | $16.07 | $16.07 | 2,675,073 | — | — |
| 2003-08-15 | $15.58 | $15.58 | 672,718 | — | — |
| 2003-08-14 | $15.57 | $15.57 | 1,742,467 | — | — |
| 2003-08-13 | $15.37 | $15.37 | 1,722,616 | — | — |
| 2003-08-12 | $15.20 | $15.20 | 1,517,669 | — | — |
| 2003-08-11 | $15.04 | $15.04 | 1,383,880 | — | — |
| 2003-08-08 | $14.80 | $14.80 | 1,419,949 | — | — |
| 2003-08-07 | $14.79 | $14.79 | 1,606,582 | — | — |
| 2003-08-06 | $14.72 | $14.72 | 1,968,803 | — | — |
| 2003-08-05 | $14.90 | $14.90 | 2,825,498 | — | — |
| 2003-08-04 | $15.42 | $15.42 | 1,649,780 | — | — |
| 2003-08-01 | $15.41 | $15.41 | 1,921,691 | — | — |
| 2003-07-31 | $15.54 | $15.54 | 2,180,321 | — | — |
| 2003-07-30 | $15.41 | $15.41 | 2,234,004 | — | — |
| 2003-07-29 | $15.69 | $15.69 | 2,809,561 | — | — |
| 2003-07-28 | $15.72 | $15.72 | 1,997,742 | — | — |
| 2003-07-25 | $15.54 | $15.54 | 2,022,766 | — | — |
| 2003-07-24 | $15.46 | $15.46 | 3,297,463 | — | — |
| 2003-07-23 | $15.49 | $15.49 | 2,337,456 | — | — |
| 2003-07-22 | $15.36 | $15.36 | 3,141,166 | — | — |
| 2003-07-21 | $14.67 | $14.67 | 3,716,583 | — | — |
| 2003-07-18 | $15.19 | $15.19 | 2,049,188 | — | — |
| 2003-07-17 | $15.09 | $15.09 | 5,362,029 | — | — |
| 2003-07-16 | $15.69 | $15.69 | 4,631,714 | — | — |
| 2003-07-15 | $15.90 | $15.90 | 5,370,836 | — | — |
| 2003-07-14 | $15.84 | $15.84 | 4,971,008 | — | — |
| 2003-07-11 | $15.52 | $15.52 | 3,112,228 | — | — |
| 2003-07-10 | $15.06 | $15.06 | 2,530,939 | — | — |
| 2003-07-09 | $15.57 | $15.57 | 3,286,838 | — | — |
| 2003-07-08 | $15.51 | $15.51 | 2,929,789 | — | — |
| 2003-07-07 | $15.23 | $15.23 | 5,971,138 | — | — |
| 2003-07-03 | $14.30 | $14.30 | 2,519,336 | — | — |
| 2003-07-02 | $14.52 | $14.52 | 5,441,016 | — | — |
| 2003-07-01 | $14.24 | $14.24 | 4,405,797 | — | — |
| 2003-06-30 | $13.98 | $13.98 | 2,364,298 | — | — |
| 2003-06-27 | $13.98 | $13.98 | 3,501,431 | — | — |
| 2003-06-26 | $13.84 | $13.84 | 3,374,772 | — | — |
| 2003-06-25 | $13.53 | $13.53 | 3,236,650 | — | — |
| 2003-06-24 | $13.41 | $13.41 | 2,842,833 | — | — |
| 2003-06-23 | $13.51 | $13.51 | 2,128,874 | — | — |
| 2003-06-20 | $13.63 | $13.63 | 3,144,382 | — | — |
| 2003-06-19 | $13.78 | $13.78 | 2,489,838 | — | — |
| 2003-06-18 | $13.99 | $13.99 | 1,882,547 | — | — |
| 2003-06-17 | $13.76 | $13.76 | 2,000,538 | — | — |
| 2003-06-16 | $13.76 | $13.76 | 2,694,226 | — | — |
| 2003-06-13 | $13.53 | $13.53 | 3,432,649 | — | — |
| 2003-06-12 | $13.48 | $13.48 | 1,535,983 | — | — |
| 2003-06-11 | $13.51 | $13.51 | 2,603,635 | — | — |
| 2003-06-10 | $13.45 | $13.45 | 3,243,500 | — | — |
| 2003-06-09 | $13.44 | $13.44 | 2,598,323 | — | — |
| 2003-06-06 | $13.81 | $13.81 | 4,395,452 | — | — |
| 2003-06-05 | $14.06 | $14.06 | 4,139,758 | — | — |
| 2003-06-04 | $14.24 | $14.24 | 2,874,568 | — | — |
| 2003-06-03 | $13.63 | $13.63 | 4,041,758 | — | — |
| 2003-06-02 | $13.40 | $13.40 | 6,300,926 | — | — |
| 2003-05-30 | $12.97 | $12.97 | 3,467,459 | — | — |
| 2003-05-29 | $12.62 | $12.62 | 2,741,059 | — | — |
| 2003-05-28 | $12.63 | $12.63 | 4,403,141 | — | — |
| 2003-05-27 | $12.27 | $12.27 | 3,909,088 | — | — |
| 2003-05-23 | $11.63 | $11.63 | 3,380,084 | — | — |
| 2003-05-22 | $11.56 | $11.56 | 3,061,480 | — | — |
| 2003-05-21 | $11.34 | $11.34 | 2,995,075 | — | — |
| 2003-05-20 | $11.47 | $11.47 | 5,414,454 | — | — |
| 2003-05-19 | $11.09 | $11.09 | 3,842,683 | — | — |
| 2003-05-16 | $11.81 | $11.81 | 2,673,535 | — | — |
| 2003-05-15 | $11.95 | $11.95 | 2,588,117 | — | — |
| 2003-05-14 | $11.65 | $11.65 | 2,246,306 | — | — |
| 2003-05-13 | $11.62 | $11.62 | 1,776,159 | — | — |
| 2003-05-12 | $11.66 | $11.66 | 4,654,501 | — | — |
| 2003-05-09 | $11.68 | $11.68 | 2,018,432 | — | — |
| 2003-05-08 | $11.46 | $11.46 | 3,904,894 | — | — |
| 2003-05-07 | $11.44 | $11.44 | 2,718,271 | — | — |
| 2003-05-06 | $11.49 | $11.49 | 2,970,890 | — | — |
| 2003-05-05 | $11.44 | $11.44 | 3,896,925 | — | — |
| 2003-05-02 | $11.62 | $11.62 | 3,247,694 | — | — |
| 2003-05-01 | $11.58 | $11.58 | 2,013,679 | — | — |
| 2003-04-30 | $11.46 | $11.46 | 2,515,701 | — | — |
| 2003-04-29 | $11.52 | $11.52 | 2,460,760 | — | — |
| 2003-04-28 | $11.45 | $11.45 | 2,105,947 | — | — |
| 2003-04-25 | $11.17 | $11.17 | 3,891,053 | — | — |
| 2003-04-24 | $11.37 | $11.37 | 2,477,675 | — | — |
| 2003-04-23 | $11.61 | $11.61 | 3,100,205 | — | — |
| 2003-04-22 | $11.10 | $11.10 | 3,012,970 | — | — |
| 2003-04-21 | $10.93 | $10.93 | 2,319,002 | — | — |
| 2003-04-17 | $10.69 | $10.69 | 1,548,285 | — | — |
| 2003-04-16 | $10.44 | $10.44 | 2,481,730 | — | — |
| 2003-04-15 | $10.14 | $10.14 | 3,022,057 | — | — |
| 2003-04-14 | $10.09 | $10.09 | 2,000,119 | — | — |
| 2003-04-11 | $10.01 | $10.01 | 2,024,444 | — | — |
| 2003-04-10 | $10.07 | $10.07 | 2,292,161 | — | — |
| 2003-04-09 | $9.82 | $9.82 | 3,366,943 | — | — |
| 2003-04-08 | $10.24 | $10.24 | 1,828,444 | — | — |
| 2003-04-07 | $10.21 | $10.21 | 2,400,925 | — | — |
| 2003-04-04 | $10.27 | $10.27 | 3,107,894 | — | — |
| 2003-04-03 | $10.30 | $10.30 | 2,000,119 | — | — |
| 2003-04-02 | $10.27 | $10.27 | 3,421,325 | — | — |
| 2003-04-01 | $9.66 | $9.66 | 1,631,186 | — | — |
| 2003-03-31 | $9.41 | $9.41 | 2,580,848 | — | — |
| 2003-03-28 | $9.96 | $9.96 | 1,142,306 | — | — |
| 2003-03-27 | $10.11 | $10.11 | 1,989,074 | — | — |
| 2003-03-26 | $10.04 | $10.04 | 2,253,296 | — | — |
| 2003-03-25 | $10.16 | $10.16 | 3,437,123 | — | — |
| 2003-03-24 | $10.20 | $10.20 | 2,064,007 | — | — |
| 2003-03-21 | $10.59 | $10.59 | 2,572,879 | — | — |
| 2003-03-20 | $10.61 | $10.61 | 2,893,301 | — | — |
| 2003-03-19 | $10.49 | $10.49 | 4,405,937 | — | — |
| 2003-03-18 | $10.59 | $10.59 | 4,362,179 | — | — |
| 2003-03-17 | $10.06 | $10.06 | 2,530,100 | — | — |
| 2003-03-14 | $9.58 | $9.58 | 2,359,265 | — | — |
| 2003-03-13 | $9.32 | $9.32 | 2,572,040 | — | — |
| 2003-03-12 | $8.88 | $8.88 | 3,575,105 | — | — |
| 2003-03-11 | $8.98 | $8.98 | 2,172,212 | — | — |
| 2003-03-10 | $9.25 | $9.25 | 3,129,004 | — | — |
| 2003-03-07 | $9.58 | $9.58 | 2,847,866 | — | — |
| 2003-03-06 | $9.34 | $9.34 | 2,275,804 | — | — |
| 2003-03-05 | $9.32 | $9.32 | 3,044,005 | — | — |
| 2003-03-04 | $9.19 | $9.19 | 2,240,435 | — | — |
| 2003-03-03 | $9.31 | $9.31 | 2,041,220 | — | — |
| 2003-02-28 | $9.44 | $9.44 | 2,561,276 | — | — |
| 2003-02-27 | $9.37 | $9.37 | 2,404,979 | — | — |
| 2003-02-26 | $9.16 | $9.16 | 3,150,812 | — | — |
| 2003-02-25 | $9.43 | $9.43 | 2,732,251 | — | — |
| 2003-02-24 | $9.29 | $9.29 | 2,839,897 | — | — |
| 2003-02-21 | $9.62 | $9.62 | 6,380,891 | — | — |
| 2003-02-20 | $9.01 | $9.01 | 4,268,094 | — | — |
| 2003-02-19 | $8.96 | $8.96 | 3,640,112 | — | — |
| 2003-02-18 | $9.08 | $9.08 | 2,990,602 | — | — |
| 2003-02-14 | $8.93 | $8.93 | 2,904,625 | — | — |
| 2003-02-13 | $8.91 | $8.91 | 5,804,496 | — | — |
| 2003-02-12 | $8.89 | $8.89 | 6,639,242 | — | — |
| 2003-02-11 | $8.62 | $8.62 | 5,401,872 | — | — |
| 2003-02-10 | $8.39 | $8.39 | 9,180,107 | — | — |
| 2003-02-07 | $8.19 | $8.19 | 11,504,701 | — | — |
| 2003-02-06 | $8.77 | $8.77 | 22,626,071 | — | — |
| 2003-02-05 | $11.67 | $11.67 | 3,479,622 | — | — |
| 2003-02-04 | $11.66 | $11.66 | 1,910,227 | — | — |
| 2003-02-03 | $11.80 | $11.80 | 1,972,438 | — | — |
| 2003-01-31 | $11.79 | $11.79 | 3,115,303 | — | — |
| 2003-01-30 | $11.55 | $11.55 | 1,953,286 | — | — |
| 2003-01-29 | $12.19 | $12.19 | 2,859,329 | — | — |
| 2003-01-28 | $12.02 | $12.02 | 3,152,490 | — | — |
| 2003-01-27 | $11.61 | $11.61 | 2,669,761 | — | — |
| 2003-01-24 | $11.95 | $11.95 | 3,558,609 | — | — |
| 2003-01-23 | $12.42 | $12.42 | 3,431,111 | — | — |
| 2003-01-22 | $12.46 | $12.46 | 3,072,944 | — | — |
| 2003-01-21 | $12.65 | $12.65 | 2,523,250 | — | — |
| 2003-01-17 | $12.91 | $12.91 | 2,108,324 | — | — |
| 2003-01-16 | $13.36 | $13.36 | 2,895,258 | — | — |
| 2003-01-15 | $13.51 | $13.51 | 3,806,474 | — | — |
| 2003-01-14 | $14.24 | $14.24 | 4,009,604 | — | — |
| 2003-01-13 | $14.03 | $14.03 | 1,796,710 | — | — |
| 2003-01-10 | $14.23 | $14.23 | 4,188,967 | — | — |
| 2003-01-09 | $14.00 | $14.00 | 4,507,711 | — | — |
| 2003-01-08 | $13.46 | $13.46 | 3,193,871 | — | — |
| 2003-01-07 | $14.15 | $14.15 | 3,382,880 | — | — |
| 2003-01-06 | $14.28 | $14.28 | 5,549,501 | — | — |
| 2003-01-03 | $13.63 | $13.63 | 2,622,508 | — | — |
| 2003-01-02 | $13.69 | $13.69 | 3,381,063 | — | — |