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
- 1990-05-11 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 | $18.37 | $23.74 | 730,400 | — | — |
| 2003-12-30 | $18.40 | $23.78 | 793,800 | — | — |
| 2003-12-29 | $18.24 | $23.57 | 736,000 | — | — |
| 2003-12-26 | $18.08 | $23.37 | 468,200 | — | — |
| 2003-12-24 | $18.15 | $23.46 | 637,100 | — | — |
| 2003-12-23 | $18.32 | $23.68 | 956,700 | — | — |
| 2003-12-22 | $18.00 | $23.26 | 957,700 | — | — |
| 2003-12-19 | $18.10 | $23.39 | 1,080,500 | — | — |
| 2003-12-18 | $18.13 | $23.43 | 1,617,800 | — | — |
| 2003-12-17 | $17.84 | $23.06 | 1,215,700 | — | — |
| 2003-12-16 | $17.63 | $22.78 | 1,148,100 | — | — |
| 2003-12-15 | $17.55 | $22.68 | 1,062,200 | — | — |
| 2003-12-12 | $17.53 | $22.66 | 953,800 | — | — |
| 2003-12-11 | $17.50 | $22.62 | 911,300 | — | — |
| 2003-12-10 | $17.35 | $22.42 | 1,146,600 | — | — |
| 2003-12-09 | $17.32 | $22.38 | 1,027,600 | — | — |
| 2003-12-08 | $17.41 | $22.50 | 961,400 | — | — |
| 2003-12-05 | $17.32 | $22.38 | 624,200 | — | — |
| 2003-12-04 | $17.40 | $22.49 | 1,634,400 | — | — |
| 2003-12-03 | $17.40 | $22.49 | 1,847,500 | — | — |
| 2003-12-02 | $17.29 | $22.35 | 1,949,400 | — | — |
| 2003-12-01 | $17.61 | $22.76 | 1,291,900 | — | — |
| 2003-11-28 | $17.58 | $22.72 | 639,300 | — | — |
| 2003-11-26 | $17.58 | $22.72 | 1,042,400 | — | — |
| 2003-11-25 | $17.56 | $22.69 | 1,240,000 | — | — |
| 2003-11-24 | $17.57 | $22.71 | 1,168,300 | — | — |
| 2003-11-21 | $17.48 | $22.59 | 1,075,900 | — | — |
| 2003-11-20 | $17.36 | $22.44 | 1,312,200 | — | — |
| 2003-11-19 | $17.50 | $22.62 | 902,300 | — | — |
| 2003-11-18 | $17.53 | $22.66 | 952,100 | — | — |
| 2003-11-17 | $17.75 | $22.94 | 984,800 | — | — |
| 2003-11-14 | $17.96 | $23.21 | 563,500 | — | — |
| 2003-11-13 | $18.00 | $23.26 | 1,240,500 | — | — |
| 2003-11-12 | $18.20 | $23.52 | 806,300 | — | — |
| 2003-11-11 | $18.23 | $23.56 | 602,000 | — | — |
| 2003-11-10 | $18.38 | $23.75 | 520,200 | — | — |
| 2003-11-07 | $18.53 | $23.95 | 789,600 | — | — |
| 2003-11-06 | $18.46 | $23.86 | 1,071,400 | — | — |
| 2003-11-05 | $18.41 | $23.79 | 1,126,100 | — | — |
| 2003-11-04 | $18.70 | $24.17 | 1,153,700 | — | — |
| 2003-11-03 | $18.68 | $24.14 | 927,400 | — | — |
| 2003-10-31 | $18.70 | $24.17 | 661,200 | — | — |
| 2003-10-30 | $18.71 | $24.18 | 1,890,100 | — | — |
| 2003-10-29 | $17.92 | $23.16 | 1,301,800 | — | — |
| 2003-10-28 | $18.06 | $23.34 | 2,122,100 | — | — |
| 2003-10-27 | $18.41 | $23.79 | 930,800 | — | — |
| 2003-10-24 | $17.97 | $23.22 | 1,362,200 | — | — |
| 2003-10-23 | $18.41 | $23.79 | 651,500 | — | — |
| 2003-10-22 | $18.31 | $23.66 | 674,800 | — | — |
| 2003-10-21 | $18.66 | $24.12 | 496,500 | — | — |
| 2003-10-20 | $18.75 | $24.23 | 666,400 | — | — |
| 2003-10-17 | $18.67 | $24.13 | 894,000 | — | — |
| 2003-10-16 | $18.58 | $24.01 | 984,800 | — | — |
| 2003-10-15 | $18.31 | $23.66 | 2,098,900 | — | — |
| 2003-10-14 | $18.87 | $24.39 | 824,200 | — | — |
| 2003-10-13 | $18.77 | $24.26 | 543,100 | — | — |
| 2003-10-10 | $18.62 | $24.06 | 669,800 | — | — |
| 2003-10-09 | $18.65 | $24.10 | 853,100 | — | — |
| 2003-10-08 | $18.54 | $23.96 | 526,600 | — | — |
| 2003-10-07 | $18.60 | $24.04 | 665,300 | — | — |
| 2003-10-06 | $18.48 | $23.88 | 549,300 | — | — |
| 2003-10-03 | $18.30 | $23.65 | 683,600 | — | — |
| 2003-10-02 | $18.21 | $23.53 | 597,400 | — | — |
| 2003-10-01 | $18.13 | $23.43 | 1,414,700 | — | — |
| 2003-09-30 | $17.54 | $22.67 | 1,954,200 | — | — |
| 2003-09-29 | $17.92 | $23.16 | 986,500 | — | — |
| 2003-09-26 | $17.87 | $23.09 | 1,260,400 | — | — |
| 2003-09-25 | $18.23 | $23.56 | 1,108,200 | — | — |
| 2003-09-24 | $18.55 | $23.97 | 896,800 | — | — |
| 2003-09-23 | $19.07 | $24.65 | 1,354,000 | — | — |
| 2003-09-22 | $18.60 | $24.04 | 954,900 | — | — |
| 2003-09-19 | $18.70 | $24.17 | 1,470,500 | — | — |
| 2003-09-18 | $18.66 | $24.12 | 1,752,500 | — | — |
| 2003-09-17 | $18.42 | $23.81 | 1,796,100 | — | — |
| 2003-09-16 | $18.40 | $23.78 | 1,090,000 | — | — |
| 2003-09-15 | $18.33 | $23.69 | 1,335,300 | — | — |
| 2003-09-12 | $18.26 | $23.60 | 1,901,400 | — | — |
| 2003-09-11 | $18.36 | $23.73 | 1,359,700 | — | — |
| 2003-09-10 | $18.43 | $23.82 | 1,546,000 | — | — |
| 2003-09-09 | $18.61 | $24.05 | 1,520,300 | — | — |
| 2003-09-08 | $18.55 | $23.97 | 880,000 | — | — |
| 2003-09-05 | $18.73 | $24.21 | 1,693,800 | — | — |
| 2003-09-04 | $18.90 | $24.43 | 1,062,400 | — | — |
| 2003-09-03 | $19.00 | $24.56 | 1,619,200 | — | — |
| 2003-09-02 | $18.96 | $24.50 | 1,742,100 | — | — |
| 2003-08-29 | $18.79 | $24.28 | 1,273,200 | — | — |
| 2003-08-28 | $18.74 | $24.22 | 1,788,700 | — | — |
| 2003-08-27 | $18.60 | $24.04 | 1,148,700 | — | — |
| 2003-08-26 | $18.59 | $24.03 | 1,555,000 | — | — |
| 2003-08-25 | $18.61 | $24.05 | 1,184,200 | — | — |
| 2003-08-22 | $18.49 | $23.90 | 1,133,300 | — | — |
| 2003-08-21 | $18.59 | $24.03 | 1,536,300 | — | — |
| 2003-08-20 | $18.52 | $23.93 | 2,205,700 | — | — |
| 2003-08-19 | $18.46 | $23.86 | 1,830,500 | — | — |
| 2003-08-18 | $18.20 | $23.52 | 1,392,700 | — | — |
| 2003-08-15 | $18.10 | $23.39 | 1,094,600 | — | — |
| 2003-08-14 | $18.18 | $23.50 | 2,102,800 | — | — |
| 2003-08-13 | $18.14 | $23.44 | 3,291,500 | — | — |
| 2003-08-12 | $17.89 | $23.12 | 1,150,100 | — | — |
| 2003-08-11 | $17.63 | $22.78 | 1,694,500 | — | — |
| 2003-08-08 | $17.23 | $22.27 | 1,210,300 | — | — |
| 2003-08-07 | $17.50 | $22.62 | 2,130,000 | — | — |
| 2003-08-06 | $17.38 | $22.46 | 1,809,700 | — | — |
| 2003-08-05 | $17.20 | $22.23 | 1,553,000 | — | — |
| 2003-08-04 | $17.00 | $21.97 | 1,365,400 | — | — |
| 2003-08-01 | $16.96 | $21.92 | 1,549,600 | — | — |
| 2003-07-31 | $17.19 | $22.22 | 1,465,700 | — | — |
| 2003-07-30 | $17.09 | $22.09 | 1,611,000 | — | — |
| 2003-07-29 | $17.13 | $22.14 | 2,666,300 | — | — |
| 2003-07-28 | $16.90 | $21.84 | 1,147,300 | — | — |
| 2003-07-25 | $17.00 | $21.97 | 967,700 | — | — |
| 2003-07-24 | $16.95 | $21.91 | 2,136,900 | — | — |
| 2003-07-23 | $16.87 | $21.80 | 651,300 | — | — |
| 2003-07-22 | $16.61 | $21.47 | 637,300 | — | — |
| 2003-07-21 | $16.50 | $21.32 | 587,700 | — | — |
| 2003-07-18 | $16.58 | $21.43 | 706,900 | — | — |
| 2003-07-17 | $16.55 | $21.39 | 1,049,600 | — | — |
| 2003-07-16 | $16.65 | $21.52 | 855,200 | — | — |
| 2003-07-15 | $16.95 | $21.91 | 879,300 | — | — |
| 2003-07-14 | $17.01 | $21.98 | 1,333,000 | — | — |
| 2003-07-11 | $16.50 | $21.32 | 571,700 | — | — |
| 2003-07-10 | $16.23 | $20.98 | 865,900 | — | — |
| 2003-07-09 | $16.20 | $20.94 | 2,357,900 | — | — |
| 2003-07-08 | $16.64 | $21.51 | 1,809,700 | — | — |
| 2003-07-07 | $16.41 | $21.21 | 786,700 | — | — |
| 2003-07-03 | $15.93 | $20.59 | 384,500 | — | — |
| 2003-07-02 | $16.08 | $20.78 | 628,100 | — | — |
| 2003-07-01 | $15.90 | $20.55 | 810,700 | — | — |
| 2003-06-30 | $15.72 | $20.32 | 830,900 | — | — |
| 2003-06-27 | $15.75 | $20.36 | 670,800 | — | — |
| 2003-06-26 | $15.77 | $20.38 | 510,600 | — | — |
| 2003-06-25 | $15.57 | $20.12 | 635,800 | — | — |
| 2003-06-24 | $15.85 | $20.48 | 676,100 | — | — |
| 2003-06-23 | $15.75 | $20.36 | 1,143,800 | — | — |
| 2003-06-20 | $15.99 | $20.67 | 2,793,100 | — | — |
| 2003-06-19 | $15.50 | $20.03 | 784,400 | — | — |
| 2003-06-18 | $15.78 | $20.39 | 730,300 | — | — |
| 2003-06-17 | $15.94 | $20.60 | 858,500 | — | — |
| 2003-06-16 | $15.88 | $20.52 | 1,065,400 | — | — |
| 2003-06-13 | $15.93 | $20.59 | 693,500 | — | — |
| 2003-06-12 | $15.93 | $20.59 | 700,500 | — | — |
| 2003-06-11 | $16.01 | $20.69 | 858,800 | — | — |
| 2003-06-10 | $15.67 | $20.25 | 1,074,800 | — | — |
| 2003-06-09 | $15.49 | $20.02 | 1,522,100 | — | — |
| 2003-06-06 | $15.46 | $19.98 | 2,679,900 | — | — |
| 2003-06-05 | $15.36 | $19.85 | 3,474,400 | — | — |
| 2003-06-04 | $14.16 | $18.30 | 1,117,400 | — | — |
| 2003-06-03 | $14.10 | $18.22 | 1,717,200 | — | — |
| 2003-06-02 | $13.94 | $18.02 | 1,589,200 | — | — |
| 2003-05-30 | $13.92 | $17.99 | 893,700 | — | — |
| 2003-05-29 | $13.93 | $18.00 | 1,713,800 | — | — |
| 2003-05-28 | $13.82 | $17.86 | 1,042,200 | — | — |
| 2003-05-27 | $13.73 | $17.74 | 1,692,400 | — | — |
| 2003-05-23 | $13.60 | $17.58 | 702,700 | — | — |
| 2003-05-22 | $13.63 | $17.62 | 1,049,800 | — | — |
| 2003-05-21 | $13.51 | $17.46 | 688,000 | — | — |
| 2003-05-20 | $13.50 | $17.45 | 1,151,900 | — | — |
| 2003-05-19 | $13.41 | $17.33 | 1,234,700 | — | — |
| 2003-05-16 | $13.91 | $17.98 | 1,234,600 | — | — |
| 2003-05-15 | $13.96 | $18.04 | 1,650,000 | — | — |
| 2003-05-14 | $13.68 | $17.68 | 862,100 | — | — |
| 2003-05-13 | $13.67 | $17.67 | 1,235,000 | — | — |
| 2003-05-12 | $13.61 | $17.59 | 1,880,100 | — | — |
| 2003-05-09 | $13.50 | $17.45 | 1,071,500 | — | — |
| 2003-05-08 | $13.35 | $17.25 | 1,255,200 | — | — |
| 2003-05-07 | $13.48 | $17.42 | 1,472,700 | — | — |
| 2003-05-06 | $13.51 | $17.46 | 1,570,100 | — | — |
| 2003-05-05 | $13.48 | $17.42 | 1,279,500 | — | — |
| 2003-05-02 | $13.50 | $17.45 | 1,909,500 | — | — |
| 2003-05-01 | $13.65 | $17.64 | 845,400 | — | — |
| 2003-04-30 | $13.85 | $17.90 | 1,109,300 | — | — |
| 2003-04-29 | $13.87 | $17.93 | 1,588,800 | — | — |
| 2003-04-28 | $14.10 | $18.22 | 2,226,300 | — | — |
| 2003-04-25 | $13.45 | $17.38 | 1,234,600 | — | — |
| 2003-04-24 | $13.90 | $17.96 | 1,220,200 | — | — |
| 2003-04-23 | $14.21 | $18.36 | 832,800 | — | — |
| 2003-04-22 | $14.28 | $18.46 | 1,820,900 | — | — |
| 2003-04-21 | $13.65 | $17.64 | 1,725,000 | — | — |
| 2003-04-17 | $13.71 | $17.72 | 819,100 | — | — |
| 2003-04-16 | $13.30 | $17.19 | 1,803,600 | — | — |
| 2003-04-15 | $13.30 | $17.19 | 1,264,000 | — | — |
| 2003-04-14 | $13.37 | $17.28 | 1,258,900 | — | — |
| 2003-04-11 | $13.23 | $17.10 | 1,142,100 | — | — |
| 2003-04-10 | $13.32 | $17.21 | 763,300 | — | — |
| 2003-04-09 | $13.02 | $16.83 | 886,100 | — | — |
| 2003-04-08 | $13.11 | $16.94 | 546,000 | — | — |
| 2003-04-07 | $13.03 | $16.84 | 1,157,700 | — | — |
| 2003-04-04 | $13.08 | $16.90 | 1,075,200 | — | — |
| 2003-04-03 | $13.10 | $16.93 | 1,096,300 | — | — |
| 2003-04-02 | $13.05 | $16.87 | 1,146,200 | — | — |
| 2003-04-01 | $12.80 | $16.54 | 916,400 | — | — |
| 2003-03-31 | $12.75 | $16.48 | 1,103,300 | — | — |
| 2003-03-28 | $12.78 | $16.52 | 803,900 | — | — |
| 2003-03-27 | $12.87 | $16.63 | 793,100 | — | — |
| 2003-03-26 | $12.99 | $16.79 | 1,019,600 | — | — |
| 2003-03-25 | $13.19 | $17.05 | 1,400,900 | — | — |
| 2003-03-24 | $12.85 | $16.61 | 1,678,000 | — | — |
| 2003-03-21 | $13.31 | $17.20 | 2,775,800 | — | — |
| 2003-03-20 | $12.80 | $16.54 | 2,461,900 | — | — |
| 2003-03-19 | $12.48 | $16.13 | 1,567,000 | — | — |
| 2003-03-18 | $12.59 | $16.27 | 2,304,400 | — | — |
| 2003-03-17 | $12.34 | $15.95 | 3,183,500 | — | — |
| 2003-03-14 | $12.01 | $15.52 | 2,334,500 | — | — |
| 2003-03-13 | $12.02 | $15.53 | 3,002,800 | — | — |
| 2003-03-12 | $11.67 | $15.08 | 4,224,700 | — | — |
| 2003-03-11 | $11.71 | $15.13 | 2,486,500 | — | — |
| 2003-03-10 | $11.86 | $15.33 | 2,697,300 | — | — |
| 2003-03-07 | $12.03 | $15.55 | 3,639,900 | — | — |
| 2003-03-06 | $12.14 | $15.69 | 4,343,300 | — | — |
| 2003-03-05 | $12.53 | $16.19 | 1,805,500 | — | — |
| 2003-03-04 | $12.59 | $16.27 | 2,856,900 | — | — |
| 2003-03-03 | $12.85 | $16.61 | 2,357,200 | — | — |
| 2003-02-28 | $13.23 | $17.10 | 1,799,600 | — | — |
| 2003-02-27 | $13.20 | $17.06 | 1,699,100 | — | — |
| 2003-02-26 | $13.05 | $16.87 | 2,288,800 | — | — |
| 2003-02-25 | $13.24 | $17.11 | 3,459,800 | — | — |
| 2003-02-24 | $13.25 | $17.12 | 6,934,600 | — | — |
| 2003-02-21 | $13.51 | $17.46 | 38,291,000 | — | — |
| 2003-02-20 | $13.60 | $17.58 | 14,403,500 | — | — |
| 2003-02-19 | $12.61 | $16.30 | 1,243,100 | — | — |
| 2003-02-18 | $12.64 | $16.34 | 683,300 | — | — |
| 2003-02-14 | $12.49 | $16.14 | 357,800 | — | — |
| 2003-02-13 | $12.21 | $15.78 | 757,100 | — | — |
| 2003-02-12 | $12.23 | $15.81 | 1,185,800 | — | — |
| 2003-02-11 | $12.37 | $15.99 | 1,266,500 | — | — |
| 2003-02-10 | $12.05 | $15.57 | 596,000 | — | — |
| 2003-02-07 | $11.82 | $15.28 | 478,900 | — | — |
| 2003-02-06 | $11.85 | $15.31 | 414,000 | — | — |
| 2003-02-05 | $11.79 | $15.24 | 614,200 | — | — |
| 2003-02-04 | $11.90 | $15.38 | 383,900 | — | — |
| 2003-02-03 | $12.05 | $15.57 | 715,300 | — | — |
| 2003-01-31 | $11.90 | $15.38 | 713,700 | — | — |
| 2003-01-30 | $11.90 | $15.38 | 428,800 | — | — |
| 2003-01-29 | $11.99 | $15.50 | 417,100 | — | — |
| 2003-01-28 | $12.07 | $15.60 | 393,900 | — | — |
| 2003-01-27 | $11.78 | $15.22 | 1,062,500 | — | — |
| 2003-01-24 | $11.93 | $15.42 | 520,500 | — | — |
| 2003-01-23 | $12.00 | $15.51 | 1,491,100 | — | — |
| 2003-01-22 | $12.01 | $15.52 | 759,900 | — | — |
| 2003-01-21 | $12.41 | $16.04 | 1,401,000 | — | — |
| 2003-01-17 | $12.54 | $16.21 | 883,200 | — | — |
| 2003-01-16 | $12.46 | $16.10 | 1,451,600 | — | — |
| 2003-01-15 | $12.55 | $16.22 | 597,900 | — | — |
| 2003-01-14 | $12.49 | $16.14 | 520,500 | — | — |
| 2003-01-13 | $12.37 | $15.99 | 590,800 | — | — |
| 2003-01-10 | $12.37 | $15.99 | 971,500 | — | — |
| 2003-01-09 | $12.34 | $15.95 | 984,800 | — | — |
| 2003-01-08 | $12.50 | $16.15 | 762,000 | — | — |
| 2003-01-07 | $12.49 | $16.14 | 1,115,700 | — | — |
| 2003-01-06 | $12.30 | $15.90 | 1,162,000 | — | — |
| 2003-01-03 | $12.59 | $16.27 | 853,700 | — | — |
| 2003-01-02 | $12.64 | $16.34 | 1,251,200 | — | — |