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
- 1980-03-17 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 | $18.09 | $23.33 | 2,397,400 | — | — |
| 2003-12-30 | $17.98 | $23.19 | 1,624,800 | — | — |
| 2003-12-29 | $17.87 | $23.05 | 2,111,400 | — | — |
| 2003-12-26 | $17.57 | $22.66 | 424,000 | — | — |
| 2003-12-24 | $17.58 | $22.68 | 1,349,200 | — | — |
| 2003-12-23 | $17.57 | $22.66 | 1,579,000 | — | — |
| 2003-12-22 | $17.50 | $22.58 | 2,162,000 | — | — |
| 2003-12-19 | $17.60 | $22.70 | 3,757,800 | — | — |
| 2003-12-18 | $17.49 | $22.55 | 3,684,000 | — | — |
| 2003-12-17 | $17.34 | $22.37 | 5,463,000 | — | — |
| 2003-12-16 | $17.72 | $22.85 | 2,356,600 | — | — |
| 2003-12-15 | $17.62 | $22.72 | 2,356,400 | — | — |
| 2003-12-12 | $17.81 | $22.97 | 2,392,000 | — | — |
| 2003-12-11 | $17.73 | $22.87 | 2,745,200 | — | — |
| 2003-12-10 | $17.70 | $22.83 | 2,819,600 | — | — |
| 2003-12-09 | $17.74 | $22.88 | 1,844,400 | — | — |
| 2003-12-08 | $17.93 | $23.13 | 1,364,600 | — | — |
| 2003-12-05 | $17.74 | $22.88 | 2,025,600 | — | — |
| 2003-12-04 | $18.00 | $23.21 | 1,498,200 | — | — |
| 2003-12-03 | $17.87 | $23.04 | 2,050,800 | — | — |
| 2003-12-02 | $17.83 | $23.01 | 3,349,200 | — | — |
| 2003-12-01 | $18.24 | $23.52 | 3,292,400 | — | — |
| 2003-11-28 | $17.99 | $23.20 | 922,600 | — | — |
| 2003-11-26 | $17.85 | $23.02 | 1,778,000 | — | — |
| 2003-11-25 | $17.59 | $22.70 | 3,337,000 | — | — |
| 2003-11-24 | $17.81 | $22.97 | 2,872,600 | — | — |
| 2003-11-21 | $17.58 | $22.67 | 2,183,200 | — | — |
| 2003-11-20 | $17.50 | $22.57 | 7,922,000 | — | — |
| 2003-11-19 | $17.76 | $22.91 | 2,836,800 | — | — |
| 2003-11-18 | $17.80 | $22.96 | 2,095,800 | — | — |
| 2003-11-17 | $17.91 | $23.10 | 2,231,000 | — | — |
| 2003-11-14 | $18.05 | $23.28 | 3,211,800 | — | — |
| 2003-11-13 | $18.06 | $23.29 | 2,575,400 | — | — |
| 2003-11-12 | $17.92 | $23.12 | 2,369,800 | — | — |
| 2003-11-11 | $17.80 | $22.95 | 1,964,000 | — | — |
| 2003-11-10 | $17.73 | $22.86 | 3,524,000 | — | — |
| 2003-11-07 | $17.56 | $22.60 | 2,135,200 | — | — |
| 2003-11-06 | $17.78 | $22.88 | 2,636,800 | — | — |
| 2003-11-05 | $17.75 | $22.84 | 5,407,800 | — | — |
| 2003-11-04 | $18.25 | $23.49 | 2,313,000 | — | — |
| 2003-11-03 | $18.33 | $23.60 | 2,696,800 | — | — |
| 2003-10-31 | $18.24 | $23.47 | 4,812,000 | — | — |
| 2003-10-30 | $18.19 | $23.41 | 2,687,800 | — | — |
| 2003-10-29 | $18.17 | $23.38 | 3,232,000 | — | — |
| 2003-10-28 | $18.08 | $23.27 | 4,156,400 | — | — |
| 2003-10-27 | $17.95 | $23.09 | 3,540,800 | — | — |
| 2003-10-24 | $17.70 | $22.78 | 3,235,000 | — | — |
| 2003-10-23 | $17.68 | $22.76 | 3,784,400 | — | — |
| 2003-10-22 | $17.62 | $22.67 | 1,964,600 | — | — |
| 2003-10-21 | $17.79 | $22.89 | 3,333,400 | — | — |
| 2003-10-20 | $17.68 | $22.75 | 2,515,600 | — | — |
| 2003-10-17 | $17.76 | $22.86 | 4,392,400 | — | — |
| 2003-10-16 | $17.77 | $22.87 | 4,158,400 | — | — |
| 2003-10-15 | $17.69 | $22.77 | 7,830,400 | — | — |
| 2003-10-14 | $17.63 | $22.68 | 4,990,000 | — | — |
| 2003-10-13 | $17.27 | $22.23 | 5,223,600 | — | — |
| 2003-10-10 | $16.79 | $21.61 | 3,569,400 | — | — |
| 2003-10-09 | $16.64 | $21.41 | 2,959,400 | — | — |
| 2003-10-08 | $16.67 | $21.45 | 2,531,600 | — | — |
| 2003-10-07 | $16.61 | $21.37 | 3,229,000 | — | — |
| 2003-10-06 | $16.61 | $21.37 | 2,478,400 | — | — |
| 2003-10-03 | $16.71 | $21.51 | 4,429,400 | — | — |
| 2003-10-02 | $16.58 | $21.34 | 4,162,800 | — | — |
| 2003-10-01 | $16.68 | $21.47 | 8,351,800 | — | — |
| 2003-09-30 | $16.15 | $20.78 | 10,100,800 | — | — |
| 2003-09-29 | $15.76 | $20.28 | 5,484,200 | — | — |
| 2003-09-26 | $15.28 | $19.66 | 3,688,400 | — | — |
| 2003-09-25 | $15.41 | $19.83 | 2,912,800 | — | — |
| 2003-09-24 | $15.66 | $20.15 | 3,888,200 | — | — |
| 2003-09-23 | $15.82 | $20.36 | 3,737,400 | — | — |
| 2003-09-22 | $15.71 | $20.22 | 6,408,000 | — | — |
| 2003-09-19 | $15.16 | $19.51 | 6,106,200 | — | — |
| 2003-09-18 | $15.15 | $19.50 | 6,585,200 | — | — |
| 2003-09-17 | $15.05 | $19.37 | 10,777,200 | — | — |
| 2003-09-16 | $15.54 | $20.00 | 7,161,600 | — | — |
| 2003-09-15 | $15.72 | $20.23 | 2,872,200 | — | — |
| 2003-09-12 | $15.90 | $20.46 | 1,758,200 | — | — |
| 2003-09-11 | $15.83 | $20.37 | 2,812,400 | — | — |
| 2003-09-10 | $15.93 | $20.49 | 3,253,400 | — | — |
| 2003-09-09 | $16.11 | $20.73 | 3,229,400 | — | — |
| 2003-09-08 | $16.01 | $20.60 | 2,916,000 | — | — |
| 2003-09-05 | $15.99 | $20.58 | 3,519,400 | — | — |
| 2003-09-04 | $15.75 | $20.26 | 5,410,000 | — | — |
| 2003-09-03 | $16.07 | $20.67 | 2,624,400 | — | — |
| 2003-09-02 | $15.98 | $20.57 | 3,247,000 | — | — |
| 2003-08-29 | $16.00 | $20.60 | 3,408,600 | — | — |
| 2003-08-28 | $15.89 | $20.44 | 3,208,600 | — | — |
| 2003-08-27 | $15.98 | $20.56 | 2,843,800 | — | — |
| 2003-08-26 | $16.17 | $20.82 | 2,401,200 | — | — |
| 2003-08-25 | $16.11 | $20.73 | 2,593,800 | — | — |
| 2003-08-22 | $16.06 | $20.67 | 2,247,600 | — | — |
| 2003-08-21 | $16.23 | $20.88 | 3,620,800 | — | — |
| 2003-08-20 | $16.23 | $20.89 | 2,302,000 | — | — |
| 2003-08-19 | $16.21 | $20.86 | 1,965,800 | — | — |
| 2003-08-18 | $16.21 | $20.86 | 1,638,400 | — | — |
| 2003-08-15 | $16.17 | $20.82 | 1,917,000 | — | — |
| 2003-08-14 | $16.17 | $20.81 | 3,101,400 | — | — |
| 2003-08-13 | $15.93 | $20.50 | 3,562,200 | — | — |
| 2003-08-12 | $16.01 | $20.60 | 4,814,200 | — | — |
| 2003-08-11 | $15.70 | $20.15 | 5,690,600 | — | — |
| 2003-08-08 | $16.15 | $20.72 | 4,670,600 | — | — |
| 2003-08-07 | $16.00 | $20.53 | 5,148,200 | — | — |
| 2003-08-06 | $15.74 | $20.21 | 4,078,400 | — | — |
| 2003-08-05 | $15.78 | $20.26 | 4,225,800 | — | — |
| 2003-08-04 | $15.76 | $20.23 | 2,971,000 | — | — |
| 2003-08-01 | $15.77 | $20.24 | 3,256,200 | — | — |
| 2003-07-31 | $16.04 | $20.59 | 5,417,600 | — | — |
| 2003-07-30 | $15.77 | $20.24 | 5,659,800 | — | — |
| 2003-07-29 | $15.98 | $20.51 | 5,142,400 | — | — |
| 2003-07-28 | $16.03 | $20.57 | 4,611,200 | — | — |
| 2003-07-25 | $15.95 | $20.47 | 6,504,400 | — | — |
| 2003-07-24 | $15.49 | $19.88 | 17,691,000 | — | — |
| 2003-07-23 | $15.50 | $19.89 | 5,634,200 | — | — |
| 2003-07-22 | $15.70 | $20.15 | 4,848,000 | — | — |
| 2003-07-21 | $15.75 | $20.22 | 3,670,800 | — | — |
| 2003-07-18 | $15.98 | $20.51 | 3,153,600 | — | — |
| 2003-07-17 | $15.92 | $20.44 | 3,496,000 | — | — |
| 2003-07-16 | $16.00 | $20.55 | 5,806,600 | — | — |
| 2003-07-15 | $16.05 | $20.60 | 4,005,800 | — | — |
| 2003-07-14 | $16.01 | $20.55 | 7,202,800 | — | — |
| 2003-07-11 | $15.86 | $20.36 | 3,676,200 | — | — |
| 2003-07-10 | $15.86 | $20.35 | 4,586,200 | — | — |
| 2003-07-09 | $15.87 | $20.37 | 4,408,600 | — | — |
| 2003-07-08 | $15.83 | $20.31 | 6,626,400 | — | — |
| 2003-07-07 | $15.92 | $20.43 | 6,033,400 | — | — |
| 2003-07-03 | $15.59 | $20.01 | 2,941,200 | — | — |
| 2003-07-02 | $15.50 | $19.90 | 9,104,200 | — | — |
| 2003-07-01 | $15.40 | $19.77 | 6,449,600 | — | — |
| 2003-06-30 | $15.38 | $19.74 | 3,893,600 | — | — |
| 2003-06-27 | $15.39 | $19.75 | 2,882,600 | — | — |
| 2003-06-26 | $15.56 | $19.97 | 5,486,200 | — | — |
| 2003-06-25 | $15.60 | $20.03 | 3,658,200 | — | — |
| 2003-06-24 | $15.85 | $20.34 | 4,107,600 | — | — |
| 2003-06-23 | $15.75 | $20.22 | 4,047,800 | — | — |
| 2003-06-20 | $15.82 | $20.31 | 5,543,400 | — | — |
| 2003-06-19 | $15.65 | $20.09 | 5,482,000 | — | — |
| 2003-06-18 | $15.73 | $20.19 | 3,804,800 | — | — |
| 2003-06-17 | $15.43 | $19.81 | 6,005,000 | — | — |
| 2003-06-16 | $15.48 | $19.86 | 5,471,800 | — | — |
| 2003-06-13 | $15.50 | $19.90 | 4,985,800 | — | — |
| 2003-06-12 | $15.44 | $19.82 | 5,794,000 | — | — |
| 2003-06-11 | $15.95 | $20.47 | 2,898,000 | — | — |
| 2003-06-10 | $15.62 | $20.05 | 4,952,600 | — | — |
| 2003-06-09 | $15.71 | $20.17 | 3,333,800 | — | — |
| 2003-06-06 | $16.03 | $20.57 | 4,825,200 | — | — |
| 2003-06-05 | $16.17 | $20.75 | 2,536,600 | — | — |
| 2003-06-04 | $16.25 | $20.86 | 3,161,400 | — | — |
| 2003-06-03 | $16.07 | $20.63 | 5,639,400 | — | — |
| 2003-06-02 | $16.32 | $20.94 | 2,883,600 | — | — |
| 2003-05-30 | $16.46 | $21.12 | 3,652,600 | — | — |
| 2003-05-29 | $16.23 | $20.83 | 3,337,000 | — | — |
| 2003-05-28 | $16.45 | $21.11 | 2,620,800 | — | — |
| 2003-05-27 | $16.40 | $21.05 | 3,993,200 | — | — |
| 2003-05-23 | $16.33 | $20.97 | 2,583,600 | — | — |
| 2003-05-22 | $16.20 | $20.79 | 3,770,800 | — | — |
| 2003-05-21 | $16.06 | $20.62 | 3,946,400 | — | — |
| 2003-05-20 | $15.96 | $20.48 | 4,315,600 | — | — |
| 2003-05-19 | $16.06 | $20.62 | 3,367,200 | — | — |
| 2003-05-16 | $16.53 | $21.21 | 3,308,600 | — | — |
| 2003-05-15 | $16.51 | $21.19 | 2,632,600 | — | — |
| 2003-05-14 | $16.43 | $21.09 | 3,519,400 | — | — |
| 2003-05-13 | $16.40 | $21.05 | 2,973,600 | — | — |
| 2003-05-12 | $16.64 | $21.31 | 3,841,600 | — | — |
| 2003-05-09 | $16.33 | $20.92 | 2,538,600 | — | — |
| 2003-05-08 | $16.13 | $20.66 | 2,905,400 | — | — |
| 2003-05-07 | $16.30 | $20.88 | 3,169,400 | — | — |
| 2003-05-06 | $16.58 | $21.23 | 4,307,600 | — | — |
| 2003-05-05 | $16.45 | $21.07 | 3,733,800 | — | — |
| 2003-05-02 | $16.50 | $21.14 | 4,539,600 | — | — |
| 2003-05-01 | $16.25 | $20.82 | 3,977,200 | — | — |
| 2003-04-30 | $16.36 | $20.95 | 6,438,200 | — | — |
| 2003-04-29 | $15.95 | $20.43 | 5,969,000 | — | — |
| 2003-04-28 | $15.83 | $20.27 | 5,129,000 | — | — |
| 2003-04-25 | $15.51 | $19.87 | 6,095,400 | — | — |
| 2003-04-24 | $15.47 | $19.81 | 33,333,000 | — | — |
| 2003-04-23 | $17.48 | $22.39 | 3,548,800 | — | — |
| 2003-04-22 | $17.54 | $22.47 | 3,402,800 | — | — |
| 2003-04-21 | $17.33 | $22.20 | 2,079,200 | — | — |
| 2003-04-17 | $17.40 | $22.29 | 2,345,000 | — | — |
| 2003-04-16 | $17.33 | $22.19 | 3,281,400 | — | — |
| 2003-04-15 | $17.64 | $22.60 | 5,423,200 | — | — |
| 2003-04-14 | $17.13 | $21.94 | 4,096,000 | — | — |
| 2003-04-11 | $16.90 | $21.65 | 3,062,000 | — | — |
| 2003-04-10 | $17.10 | $21.90 | 4,081,400 | — | — |
| 2003-04-09 | $16.62 | $21.28 | 3,808,600 | — | — |
| 2003-04-08 | $16.99 | $21.76 | 3,124,200 | — | — |
| 2003-04-07 | $16.88 | $21.62 | 4,017,200 | — | — |
| 2003-04-04 | $16.64 | $21.31 | 2,819,600 | — | — |
| 2003-04-03 | $16.50 | $21.14 | 3,075,000 | — | — |
| 2003-04-02 | $16.50 | $21.13 | 2,947,600 | — | — |
| 2003-04-01 | $16.24 | $20.80 | 3,880,000 | — | — |
| 2003-03-31 | $16.03 | $20.53 | 3,211,600 | — | — |
| 2003-03-28 | $16.01 | $20.51 | 2,616,400 | — | — |
| 2003-03-27 | $15.92 | $20.39 | 3,756,000 | — | — |
| 2003-03-26 | $16.04 | $20.54 | 3,634,600 | — | — |
| 2003-03-25 | $16.36 | $20.95 | 3,377,800 | — | — |
| 2003-03-24 | $16.05 | $20.55 | 2,771,800 | — | — |
| 2003-03-21 | $16.68 | $21.37 | 5,282,200 | — | — |
| 2003-03-20 | $16.49 | $21.12 | 3,916,000 | — | — |
| 2003-03-19 | $16.75 | $21.46 | 2,775,200 | — | — |
| 2003-03-18 | $16.45 | $21.07 | 4,016,000 | — | — |
| 2003-03-17 | $16.50 | $21.13 | 4,415,600 | — | — |
| 2003-03-14 | $15.75 | $20.18 | 5,108,600 | — | — |
| 2003-03-13 | $15.63 | $20.02 | 3,333,000 | — | — |
| 2003-03-12 | $15.04 | $19.27 | 4,456,000 | — | — |
| 2003-03-11 | $15.09 | $19.33 | 2,964,600 | — | — |
| 2003-03-10 | $15.29 | $19.59 | 3,191,800 | — | — |
| 2003-03-07 | $15.80 | $20.24 | 3,038,000 | — | — |
| 2003-03-06 | $15.46 | $19.80 | 1,964,000 | — | — |
| 2003-03-05 | $15.75 | $20.17 | 3,003,400 | — | — |
| 2003-03-04 | $15.38 | $19.70 | 3,103,600 | — | — |
| 2003-03-03 | $15.50 | $19.86 | 2,154,000 | — | — |
| 2003-02-28 | $15.63 | $20.02 | 4,428,600 | — | — |
| 2003-02-27 | $15.35 | $19.66 | 3,834,200 | — | — |
| 2003-02-26 | $15.27 | $19.56 | 2,993,600 | — | — |
| 2003-02-25 | $15.50 | $19.86 | 2,108,800 | — | — |
| 2003-02-24 | $15.42 | $19.75 | 2,148,000 | — | — |
| 2003-02-21 | $15.66 | $20.06 | 2,707,200 | — | — |
| 2003-02-20 | $15.45 | $19.79 | 3,763,600 | — | — |
| 2003-02-19 | $15.75 | $20.18 | 2,930,200 | — | — |
| 2003-02-18 | $15.80 | $20.24 | 1,800,200 | — | — |
| 2003-02-14 | $15.74 | $20.16 | 2,984,000 | — | — |
| 2003-02-13 | $15.33 | $19.64 | 2,618,200 | — | — |
| 2003-02-12 | $15.45 | $19.78 | 3,282,200 | — | — |
| 2003-02-11 | $15.69 | $20.05 | 3,419,200 | — | — |
| 2003-02-10 | $15.69 | $20.05 | 3,588,400 | — | — |
| 2003-02-07 | $15.49 | $19.79 | 1,933,200 | — | — |
| 2003-02-06 | $15.49 | $19.79 | 3,111,800 | — | — |
| 2003-02-05 | $15.55 | $19.87 | 3,613,000 | — | — |
| 2003-02-04 | $15.48 | $19.79 | 3,166,000 | — | — |
| 2003-02-03 | $15.84 | $20.25 | 3,379,400 | — | — |
| 2003-01-31 | $16.20 | $20.70 | 6,814,600 | — | — |
| 2003-01-30 | $15.64 | $19.98 | 3,219,200 | — | — |
| 2003-01-29 | $15.52 | $19.84 | 2,622,600 | — | — |
| 2003-01-28 | $15.61 | $19.95 | 2,332,000 | — | — |
| 2003-01-27 | $15.56 | $19.89 | 2,493,600 | — | — |
| 2003-01-24 | $15.58 | $19.91 | 2,857,400 | — | — |
| 2003-01-23 | $16.10 | $20.58 | 2,611,800 | — | — |
| 2003-01-22 | $15.75 | $20.13 | 2,518,600 | — | — |
| 2003-01-21 | $15.73 | $20.10 | 2,469,400 | — | — |
| 2003-01-17 | $16.05 | $20.51 | 1,875,800 | — | — |
| 2003-01-16 | $16.02 | $20.48 | 2,028,000 | — | — |
| 2003-01-15 | $16.03 | $20.48 | 3,246,800 | — | — |
| 2003-01-14 | $15.98 | $20.42 | 2,856,600 | — | — |
| 2003-01-13 | $15.90 | $20.32 | 2,019,200 | — | — |
| 2003-01-10 | $15.90 | $20.32 | 2,412,400 | — | — |
| 2003-01-09 | $16.10 | $20.58 | 3,041,200 | — | — |
| 2003-01-08 | $15.90 | $20.32 | 2,006,600 | — | — |
| 2003-01-07 | $15.87 | $20.28 | 2,172,200 | — | — |
| 2003-01-06 | $16.00 | $20.45 | 3,122,400 | — | — |
| 2003-01-03 | $15.80 | $20.19 | 1,583,000 | — | — |
| 2003-01-02 | $15.80 | $20.19 | 4,597,800 | — | — |