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
- 1983-09-23 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 | $17.35 | $20.29 | 2,944,800 | — | — |
| 2003-12-30 | $17.26 | $20.18 | 1,929,600 | — | — |
| 2003-12-29 | $17.33 | $20.27 | 1,615,800 | — | — |
| 2003-12-26 | $17.05 | $19.91 | 381,300 | — | — |
| 2003-12-24 | $17.05 | $19.90 | 806,700 | — | — |
| 2003-12-23 | $17.11 | $19.98 | 2,461,200 | — | — |
| 2003-12-22 | $16.90 | $19.73 | 4,930,200 | — | — |
| 2003-12-19 | $17.03 | $19.89 | 5,805,600 | — | — |
| 2003-12-18 | $16.51 | $19.27 | 2,943,900 | — | — |
| 2003-12-17 | $16.43 | $19.18 | 1,631,100 | — | — |
| 2003-12-16 | $16.46 | $19.22 | 2,461,200 | — | — |
| 2003-12-15 | $16.51 | $19.27 | 3,662,700 | — | — |
| 2003-12-12 | $16.34 | $19.08 | 1,737,600 | — | — |
| 2003-12-11 | $16.34 | $19.07 | 2,554,500 | — | — |
| 2003-12-10 | $16.17 | $18.87 | 2,565,900 | — | — |
| 2003-12-09 | $16.30 | $19.03 | 4,751,400 | — | — |
| 2003-12-08 | $15.92 | $18.58 | 1,974,300 | — | — |
| 2003-12-05 | $15.77 | $18.41 | 2,749,800 | — | — |
| 2003-12-04 | $15.97 | $18.65 | 2,946,000 | — | — |
| 2003-12-03 | $15.79 | $18.44 | 2,626,200 | — | — |
| 2003-12-02 | $15.89 | $18.56 | 2,151,900 | — | — |
| 2003-12-01 | $15.95 | $18.63 | 2,668,500 | — | — |
| 2003-11-28 | $15.94 | $18.61 | 1,336,500 | — | — |
| 2003-11-26 | $15.94 | $18.61 | 3,904,800 | — | — |
| 2003-11-25 | $15.62 | $18.24 | 5,145,600 | — | — |
| 2003-11-24 | $15.24 | $17.80 | 2,444,400 | — | — |
| 2003-11-21 | $14.97 | $17.47 | 6,065,700 | — | — |
| 2003-11-20 | $14.52 | $16.95 | 5,410,500 | — | — |
| 2003-11-19 | $14.86 | $17.35 | 4,576,500 | — | — |
| 2003-11-18 | $15.11 | $17.64 | 3,002,700 | — | — |
| 2003-11-17 | $15.28 | $17.84 | 5,006,700 | — | — |
| 2003-11-14 | $15.42 | $18.00 | 4,947,900 | — | — |
| 2003-11-13 | $16.22 | $18.93 | 1,428,600 | — | — |
| 2003-11-12 | $16.33 | $19.06 | 3,361,500 | — | — |
| 2003-11-11 | $15.88 | $18.54 | 3,519,900 | — | — |
| 2003-11-10 | $15.78 | $18.43 | 2,824,800 | — | — |
| 2003-11-07 | $16.15 | $18.86 | 4,227,900 | — | — |
| 2003-11-06 | $15.95 | $18.62 | 5,400,300 | — | — |
| 2003-11-05 | $15.45 | $18.04 | 5,103,000 | — | — |
| 2003-11-04 | $15.78 | $18.43 | 3,262,500 | — | — |
| 2003-11-03 | $16.12 | $18.82 | 2,698,500 | — | — |
| 2003-10-31 | $15.81 | $18.45 | 3,604,200 | — | — |
| 2003-10-30 | $15.92 | $18.59 | 2,145,000 | — | — |
| 2003-10-29 | $16.00 | $18.68 | 2,966,700 | — | — |
| 2003-10-28 | $16.12 | $18.82 | 3,353,400 | — | — |
| 2003-10-27 | $15.80 | $18.45 | 2,668,800 | — | — |
| 2003-10-24 | $15.53 | $18.13 | 2,771,400 | — | — |
| 2003-10-23 | $15.40 | $17.98 | 2,171,400 | — | — |
| 2003-10-22 | $15.16 | $17.70 | 3,832,200 | — | — |
| 2003-10-21 | $15.78 | $18.42 | 1,942,800 | — | — |
| 2003-10-20 | $15.74 | $18.38 | 1,902,900 | — | — |
| 2003-10-17 | $15.73 | $18.36 | 1,739,700 | — | — |
| 2003-10-16 | $16.01 | $18.69 | 1,517,700 | — | — |
| 2003-10-15 | $16.08 | $18.77 | 2,551,800 | — | — |
| 2003-10-14 | $16.12 | $18.82 | 1,997,700 | — | — |
| 2003-10-13 | $16.00 | $18.68 | 1,996,800 | — | — |
| 2003-10-10 | $15.53 | $18.14 | 1,690,800 | — | — |
| 2003-10-09 | $15.57 | $18.17 | 2,742,000 | — | — |
| 2003-10-08 | $15.33 | $17.89 | 1,584,600 | — | — |
| 2003-10-07 | $15.47 | $18.06 | 4,203,300 | — | — |
| 2003-10-06 | $15.40 | $17.98 | 1,235,400 | — | — |
| 2003-10-03 | $15.31 | $17.88 | 2,210,100 | — | — |
| 2003-10-02 | $15.19 | $17.73 | 4,563,300 | — | — |
| 2003-10-01 | $15.13 | $17.64 | 2,206,500 | — | — |
| 2003-09-30 | $14.74 | $17.18 | 3,706,800 | — | — |
| 2003-09-29 | $14.91 | $17.38 | 1,469,100 | — | — |
| 2003-09-26 | $14.81 | $17.27 | 2,150,400 | — | — |
| 2003-09-25 | $14.93 | $17.40 | 2,011,200 | — | — |
| 2003-09-24 | $15.09 | $17.59 | 2,967,900 | — | — |
| 2003-09-23 | $15.30 | $17.83 | 1,225,500 | — | — |
| 2003-09-22 | $15.24 | $17.77 | 1,713,300 | — | — |
| 2003-09-19 | $15.54 | $18.11 | 2,236,200 | — | — |
| 2003-09-18 | $15.60 | $18.18 | 3,614,100 | — | — |
| 2003-09-17 | $15.15 | $17.66 | 2,258,100 | — | — |
| 2003-09-16 | $15.05 | $17.55 | 3,137,400 | — | — |
| 2003-09-15 | $14.76 | $17.20 | 2,737,500 | — | — |
| 2003-09-12 | $14.68 | $17.11 | 2,191,500 | — | — |
| 2003-09-11 | $14.81 | $17.26 | 3,697,200 | — | — |
| 2003-09-10 | $14.38 | $16.76 | 4,421,700 | — | — |
| 2003-09-09 | $14.52 | $16.92 | 1,806,000 | — | — |
| 2003-09-08 | $14.58 | $16.99 | 2,155,500 | — | — |
| 2003-09-05 | $14.30 | $16.66 | 2,161,800 | — | — |
| 2003-09-04 | $14.45 | $16.84 | 3,086,100 | — | — |
| 2003-09-03 | $14.68 | $17.11 | 2,136,300 | — | — |
| 2003-09-02 | $14.80 | $17.25 | 1,656,300 | — | — |
| 2003-08-29 | $14.40 | $16.78 | 1,846,200 | — | — |
| 2003-08-28 | $14.41 | $16.80 | 918,900 | — | — |
| 2003-08-27 | $14.32 | $16.70 | 1,074,000 | — | — |
| 2003-08-26 | $14.43 | $16.82 | 1,493,100 | — | — |
| 2003-08-25 | $14.45 | $16.84 | 835,500 | — | — |
| 2003-08-22 | $14.52 | $16.93 | 1,488,300 | — | — |
| 2003-08-21 | $14.67 | $17.10 | 1,526,100 | — | — |
| 2003-08-20 | $14.65 | $17.07 | 1,635,600 | — | — |
| 2003-08-19 | $14.72 | $17.16 | 1,851,900 | — | — |
| 2003-08-18 | $14.71 | $17.15 | 966,300 | — | — |
| 2003-08-15 | $14.68 | $17.11 | 786,000 | — | — |
| 2003-08-14 | $14.81 | $17.27 | 1,867,800 | — | — |
| 2003-08-13 | $14.71 | $17.15 | 1,520,400 | — | — |
| 2003-08-12 | $14.75 | $17.20 | 2,223,000 | — | — |
| 2003-08-11 | $14.67 | $17.10 | 1,504,200 | — | — |
| 2003-08-08 | $14.68 | $17.11 | 1,945,500 | — | — |
| 2003-08-07 | $14.59 | $17.01 | 2,958,600 | — | — |
| 2003-08-06 | $14.42 | $16.80 | 3,132,300 | — | — |
| 2003-08-05 | $14.09 | $16.43 | 1,847,700 | — | — |
| 2003-08-04 | $14.33 | $16.71 | 1,849,500 | — | — |
| 2003-08-01 | $14.13 | $16.47 | 3,124,800 | — | — |
| 2003-07-31 | $14.48 | $16.88 | 2,594,700 | — | — |
| 2003-07-30 | $14.43 | $16.82 | 2,219,400 | — | — |
| 2003-07-29 | $14.42 | $16.81 | 2,658,300 | — | — |
| 2003-07-28 | $14.58 | $17.00 | 2,969,400 | — | — |
| 2003-07-25 | $14.71 | $17.15 | 2,446,200 | — | — |
| 2003-07-24 | $14.47 | $16.87 | 1,838,400 | — | — |
| 2003-07-23 | $14.60 | $17.02 | 2,916,300 | — | — |
| 2003-07-22 | $14.62 | $17.04 | 2,429,700 | — | — |
| 2003-07-21 | $14.28 | $16.65 | 1,750,500 | — | — |
| 2003-07-18 | $14.42 | $16.81 | 1,500,900 | — | — |
| 2003-07-17 | $14.21 | $16.56 | 2,367,900 | — | — |
| 2003-07-16 | $14.45 | $16.84 | 2,583,000 | — | — |
| 2003-07-15 | $14.53 | $16.93 | 3,985,500 | — | — |
| 2003-07-14 | $14.41 | $16.80 | 4,058,400 | — | — |
| 2003-07-11 | $14.01 | $16.33 | 2,837,700 | — | — |
| 2003-07-10 | $13.83 | $16.12 | 2,974,500 | — | — |
| 2003-07-09 | $13.88 | $16.18 | 3,056,700 | — | — |
| 2003-07-08 | $13.85 | $16.14 | 2,909,700 | — | — |
| 2003-07-07 | $13.62 | $15.88 | 2,442,600 | — | — |
| 2003-07-03 | $13.30 | $15.50 | 1,843,500 | — | — |
| 2003-07-02 | $13.28 | $15.48 | 2,719,200 | — | — |
| 2003-07-01 | $13.24 | $15.44 | 3,258,900 | — | — |
| 2003-06-30 | $13.02 | $15.18 | 2,961,900 | — | — |
| 2003-06-27 | $13.03 | $15.19 | 1,522,200 | — | — |
| 2003-06-26 | $13.18 | $15.36 | 2,608,800 | — | — |
| 2003-06-25 | $13.15 | $15.29 | 2,145,000 | — | — |
| 2003-06-24 | $13.17 | $15.32 | 2,424,300 | — | — |
| 2003-06-23 | $12.97 | $15.09 | 1,912,200 | — | — |
| 2003-06-20 | $13.20 | $15.36 | 4,199,100 | — | — |
| 2003-06-19 | $13.15 | $15.30 | 4,074,300 | — | — |
| 2003-06-18 | $13.33 | $15.51 | 1,762,200 | — | — |
| 2003-06-17 | $13.47 | $15.67 | 1,444,800 | — | — |
| 2003-06-16 | $13.54 | $15.75 | 1,803,600 | — | — |
| 2003-06-13 | $13.26 | $15.43 | 1,410,600 | — | — |
| 2003-06-12 | $13.36 | $15.54 | 1,810,800 | — | — |
| 2003-06-11 | $13.34 | $15.52 | 3,180,000 | — | — |
| 2003-06-10 | $13.13 | $15.28 | 2,570,700 | — | — |
| 2003-06-09 | $12.88 | $14.99 | 2,371,200 | — | — |
| 2003-06-06 | $13.02 | $15.15 | 3,657,900 | — | — |
| 2003-06-05 | $12.91 | $15.02 | 3,055,200 | — | — |
| 2003-06-04 | $12.77 | $14.85 | 1,694,700 | — | — |
| 2003-06-03 | $12.60 | $14.66 | 2,064,600 | — | — |
| 2003-06-02 | $12.65 | $14.72 | 2,976,600 | — | — |
| 2003-05-30 | $12.46 | $14.49 | 6,552,600 | — | — |
| 2003-05-29 | $12.03 | $13.99 | 2,391,900 | — | — |
| 2003-05-28 | $12.01 | $13.98 | 2,395,200 | — | — |
| 2003-05-27 | $11.82 | $13.75 | 3,198,900 | — | — |
| 2003-05-23 | $11.53 | $13.42 | 1,084,800 | — | — |
| 2003-05-22 | $11.52 | $13.41 | 1,843,500 | — | — |
| 2003-05-21 | $11.61 | $13.50 | 2,810,700 | — | — |
| 2003-05-20 | $11.55 | $13.44 | 1,822,500 | — | — |
| 2003-05-19 | $11.57 | $13.46 | 2,327,700 | — | — |
| 2003-05-16 | $11.86 | $13.79 | 2,380,200 | — | — |
| 2003-05-15 | $11.91 | $13.86 | 2,497,800 | — | — |
| 2003-05-14 | $11.67 | $13.58 | 3,305,400 | — | — |
| 2003-05-13 | $11.71 | $13.62 | 2,003,700 | — | — |
| 2003-05-12 | $11.79 | $13.72 | 2,282,400 | — | — |
| 2003-05-09 | $11.67 | $13.57 | 1,779,300 | — | — |
| 2003-05-08 | $11.48 | $13.36 | 1,559,100 | — | — |
| 2003-05-07 | $11.69 | $13.60 | 1,468,500 | — | — |
| 2003-05-06 | $11.73 | $13.65 | 4,336,200 | — | — |
| 2003-05-05 | $11.63 | $13.53 | 1,364,700 | — | — |
| 2003-05-02 | $11.76 | $13.69 | 1,968,000 | — | — |
| 2003-05-01 | $11.52 | $13.40 | 2,747,700 | — | — |
| 2003-04-30 | $11.63 | $13.53 | 3,222,000 | — | — |
| 2003-04-29 | $11.78 | $13.71 | 1,680,600 | — | — |
| 2003-04-28 | $11.81 | $13.74 | 1,544,700 | — | — |
| 2003-04-25 | $11.60 | $13.50 | 2,032,800 | — | — |
| 2003-04-24 | $11.75 | $13.67 | 2,732,700 | — | — |
| 2003-04-23 | $11.92 | $13.86 | 2,675,400 | — | — |
| 2003-04-22 | $11.98 | $13.93 | 2,490,900 | — | — |
| 2003-04-21 | $11.71 | $13.63 | 1,449,000 | — | — |
| 2003-04-17 | $11.79 | $13.71 | 1,453,200 | — | — |
| 2003-04-16 | $11.64 | $13.54 | 1,581,000 | — | — |
| 2003-04-15 | $11.84 | $13.78 | 1,587,300 | — | — |
| 2003-04-14 | $11.66 | $13.56 | 1,602,000 | — | — |
| 2003-04-11 | $11.36 | $13.21 | 1,535,700 | — | — |
| 2003-04-10 | $11.46 | $13.33 | 4,788,900 | — | — |
| 2003-04-09 | $11.44 | $13.31 | 1,892,700 | — | — |
| 2003-04-08 | $11.60 | $13.50 | 1,093,500 | — | — |
| 2003-04-07 | $11.62 | $13.52 | 2,550,600 | — | — |
| 2003-04-04 | $11.57 | $13.46 | 5,015,400 | — | — |
| 2003-04-03 | $11.40 | $13.27 | 2,114,400 | — | — |
| 2003-04-02 | $11.43 | $13.29 | 2,435,400 | — | — |
| 2003-04-01 | $11.12 | $12.93 | 1,952,700 | — | — |
| 2003-03-31 | $10.97 | $12.76 | 1,920,600 | — | — |
| 2003-03-28 | $11.26 | $13.10 | 1,748,700 | — | — |
| 2003-03-27 | $11.30 | $13.15 | 2,182,800 | — | — |
| 2003-03-26 | $11.37 | $13.19 | 1,869,000 | — | — |
| 2003-03-25 | $11.33 | $13.16 | 2,172,300 | — | — |
| 2003-03-24 | $11.24 | $13.05 | 3,235,500 | — | — |
| 2003-03-21 | $11.64 | $13.51 | 3,722,700 | — | — |
| 2003-03-20 | $11.37 | $13.20 | 2,924,100 | — | — |
| 2003-03-19 | $11.34 | $13.17 | 2,563,500 | — | — |
| 2003-03-18 | $11.30 | $13.11 | 2,346,600 | — | — |
| 2003-03-17 | $11.18 | $12.98 | 3,182,400 | — | — |
| 2003-03-14 | $10.69 | $12.41 | 2,498,100 | — | — |
| 2003-03-13 | $10.70 | $12.42 | 2,463,300 | — | — |
| 2003-03-12 | $10.27 | $11.92 | 4,359,900 | — | — |
| 2003-03-11 | $10.13 | $11.76 | 3,325,200 | — | — |
| 2003-03-10 | $10.35 | $12.01 | 2,173,800 | — | — |
| 2003-03-07 | $10.68 | $12.39 | 2,053,200 | — | — |
| 2003-03-06 | $10.51 | $12.20 | 2,045,700 | — | — |
| 2003-03-05 | $10.64 | $12.35 | 2,865,900 | — | — |
| 2003-03-04 | $10.52 | $12.21 | 2,933,100 | — | — |
| 2003-03-03 | $10.72 | $12.45 | 2,337,900 | — | — |
| 2003-02-28 | $10.89 | $12.64 | 1,731,600 | — | — |
| 2003-02-27 | $10.87 | $12.62 | 1,651,200 | — | — |
| 2003-02-26 | $10.67 | $12.39 | 1,647,900 | — | — |
| 2003-02-25 | $10.78 | $12.51 | 1,796,700 | — | — |
| 2003-02-24 | $10.71 | $12.43 | 1,644,300 | — | — |
| 2003-02-21 | $10.94 | $12.70 | 1,964,700 | — | — |
| 2003-02-20 | $10.86 | $12.61 | 1,127,400 | — | — |
| 2003-02-19 | $10.93 | $12.69 | 1,282,500 | — | — |
| 2003-02-18 | $10.98 | $12.75 | 1,783,500 | — | — |
| 2003-02-14 | $10.78 | $12.51 | 2,261,100 | — | — |
| 2003-02-13 | $10.49 | $12.17 | 2,564,700 | — | — |
| 2003-02-12 | $10.49 | $12.17 | 1,988,400 | — | — |
| 2003-02-11 | $10.61 | $12.32 | 1,613,700 | — | — |
| 2003-02-10 | $10.71 | $12.43 | 1,943,100 | — | — |
| 2003-02-07 | $10.66 | $12.37 | 2,112,000 | — | — |
| 2003-02-06 | $10.80 | $12.54 | 2,151,600 | — | — |
| 2003-02-05 | $10.95 | $12.71 | 2,351,400 | — | — |
| 2003-02-04 | $10.99 | $12.76 | 2,014,200 | — | — |
| 2003-02-03 | $11.22 | $13.02 | 1,816,800 | — | — |
| 2003-01-31 | $11.11 | $12.90 | 2,487,300 | — | — |
| 2003-01-30 | $10.96 | $12.72 | 1,553,400 | — | — |
| 2003-01-29 | $11.23 | $13.04 | 1,517,100 | — | — |
| 2003-01-28 | $11.19 | $12.99 | 1,795,200 | — | — |
| 2003-01-27 | $11.10 | $12.88 | 5,627,700 | — | — |
| 2003-01-24 | $11.15 | $12.95 | 2,848,200 | — | — |
| 2003-01-23 | $11.49 | $13.33 | 2,139,600 | — | — |
| 2003-01-22 | $11.41 | $13.24 | 1,434,900 | — | — |
| 2003-01-21 | $11.60 | $13.47 | 1,394,100 | — | — |
| 2003-01-17 | $11.83 | $13.74 | 1,631,700 | — | — |
| 2003-01-16 | $11.97 | $13.90 | 1,482,600 | — | — |
| 2003-01-15 | $12.09 | $14.03 | 1,594,500 | — | — |
| 2003-01-14 | $12.27 | $14.24 | 1,123,800 | — | — |
| 2003-01-13 | $12.20 | $14.16 | 1,887,900 | — | — |
| 2003-01-10 | $12.15 | $14.10 | 1,611,600 | — | — |
| 2003-01-09 | $12.10 | $14.05 | 2,331,600 | — | — |
| 2003-01-08 | $11.85 | $13.75 | 1,709,700 | — | — |
| 2003-01-07 | $12.07 | $14.01 | 2,486,400 | — | — |
| 2003-01-06 | $12.06 | $14.00 | 2,838,300 | — | — |
| 2003-01-03 | $11.82 | $13.72 | 1,298,400 | — | — |
| 2003-01-02 | $11.76 | $13.65 | 3,941,400 | — | — |