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
- 1987-06-10 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 | $17.98 | $17.98 | 1,114,600 | — | — |
| 2003-12-30 | $18.15 | $18.15 | 956,600 | — | — |
| 2003-12-29 | $18.17 | $18.17 | 954,100 | — | — |
| 2003-12-26 | $18.19 | $18.19 | 372,100 | — | — |
| 2003-12-24 | $18.32 | $18.32 | 464,000 | — | — |
| 2003-12-23 | $18.20 | $18.20 | 1,352,300 | — | — |
| 2003-12-22 | $17.95 | $17.95 | 1,067,300 | — | — |
| 2003-12-19 | $17.52 | $17.52 | 2,488,300 | — | — |
| 2003-12-18 | $17.53 | $17.53 | 2,485,500 | — | — |
| 2003-12-17 | $17.22 | $17.22 | 1,018,900 | — | — |
| 2003-12-16 | $17.20 | $17.20 | 2,542,500 | — | — |
| 2003-12-15 | $17.23 | $17.23 | 1,740,500 | — | — |
| 2003-12-12 | $17.40 | $17.40 | 2,923,100 | — | — |
| 2003-12-11 | $17.55 | $17.55 | 3,913,800 | — | — |
| 2003-12-10 | $16.50 | $16.50 | 1,955,100 | — | — |
| 2003-12-09 | $16.98 | $16.98 | 1,174,300 | — | — |
| 2003-12-08 | $17.19 | $17.19 | 1,794,000 | — | — |
| 2003-12-05 | $17.49 | $17.49 | 3,653,400 | — | — |
| 2003-12-04 | $17.85 | $17.85 | 2,565,500 | — | — |
| 2003-12-03 | $18.10 | $18.10 | 4,067,900 | — | — |
| 2003-12-02 | $17.46 | $17.46 | 2,614,700 | — | — |
| 2003-12-01 | $17.41 | $17.41 | 2,199,300 | — | — |
| 2003-11-28 | $16.73 | $16.73 | 295,500 | — | — |
| 2003-11-26 | $16.49 | $16.49 | 641,300 | — | — |
| 2003-11-25 | $16.48 | $16.48 | 1,847,800 | — | — |
| 2003-11-24 | $16.57 | $16.57 | 1,816,200 | — | — |
| 2003-11-21 | $16.40 | $16.40 | 2,014,900 | — | — |
| 2003-11-20 | $15.78 | $15.78 | 2,694,500 | — | — |
| 2003-11-19 | $15.95 | $15.95 | 3,815,500 | — | — |
| 2003-11-18 | $15.50 | $15.50 | 2,256,100 | — | — |
| 2003-11-17 | $15.83 | $15.83 | 3,345,300 | — | — |
| 2003-11-14 | $16.10 | $16.10 | 2,856,000 | — | — |
| 2003-11-13 | $16.46 | $16.46 | 1,108,200 | — | — |
| 2003-11-12 | $16.25 | $16.25 | 1,164,500 | — | — |
| 2003-11-11 | $15.97 | $15.97 | 1,376,400 | — | — |
| 2003-11-10 | $16.25 | $16.25 | 1,944,600 | — | — |
| 2003-11-07 | $16.66 | $16.66 | 1,843,000 | — | — |
| 2003-11-06 | $16.60 | $16.60 | 1,804,300 | — | — |
| 2003-11-05 | $16.14 | $16.14 | 1,498,600 | — | — |
| 2003-11-04 | $16.21 | $16.21 | 3,544,000 | — | — |
| 2003-11-03 | $15.79 | $15.79 | 2,162,000 | — | — |
| 2003-10-31 | $15.39 | $15.39 | 1,403,900 | — | — |
| 2003-10-30 | $15.35 | $15.35 | 1,899,100 | — | — |
| 2003-10-29 | $15.43 | $15.43 | 2,174,000 | — | — |
| 2003-10-28 | $15.45 | $15.45 | 2,548,700 | — | — |
| 2003-10-27 | $15.16 | $15.16 | 2,099,000 | — | — |
| 2003-10-24 | $14.66 | $14.66 | 1,077,400 | — | — |
| 2003-10-23 | $14.90 | $14.90 | 2,640,900 | — | — |
| 2003-10-22 | $14.97 | $14.97 | 1,867,100 | — | — |
| 2003-10-21 | $15.16 | $15.16 | 3,501,600 | — | — |
| 2003-10-20 | $15.34 | $15.34 | 5,996,000 | — | — |
| 2003-10-17 | $14.53 | $14.53 | 2,317,300 | — | — |
| 2003-10-16 | $14.67 | $14.67 | 5,755,100 | — | — |
| 2003-10-15 | $14.01 | $14.01 | 4,377,000 | — | — |
| 2003-10-14 | $13.83 | $13.83 | 1,880,200 | — | — |
| 2003-10-13 | $13.87 | $13.87 | 1,523,300 | — | — |
| 2003-10-10 | $13.31 | $13.31 | 1,004,100 | — | — |
| 2003-10-09 | $13.19 | $13.19 | 1,693,200 | — | — |
| 2003-10-08 | $13.70 | $13.70 | 1,990,000 | — | — |
| 2003-10-07 | $13.30 | $13.30 | 4,827,300 | — | — |
| 2003-10-06 | $13.20 | $13.20 | 1,154,700 | — | — |
| 2003-10-03 | $13.28 | $13.28 | 3,212,800 | — | — |
| 2003-10-02 | $13.00 | $13.00 | 2,685,100 | — | — |
| 2003-10-01 | $13.26 | $13.26 | 2,598,700 | — | — |
| 2003-09-30 | $13.40 | $13.40 | 3,074,500 | — | — |
| 2003-09-29 | $13.46 | $13.46 | 2,700,400 | — | — |
| 2003-09-26 | $13.32 | $13.32 | 1,124,500 | — | — |
| 2003-09-25 | $13.51 | $13.51 | 1,893,300 | — | — |
| 2003-09-24 | $13.43 | $13.43 | 3,765,300 | — | — |
| 2003-09-23 | $13.97 | $13.97 | 889,600 | — | — |
| 2003-09-22 | $13.82 | $13.82 | 1,514,400 | — | — |
| 2003-09-19 | $13.97 | $13.97 | 2,397,400 | — | — |
| 2003-09-18 | $14.03 | $14.03 | 2,372,100 | — | — |
| 2003-09-17 | $13.97 | $13.97 | 1,162,300 | — | — |
| 2003-09-16 | $14.00 | $14.00 | 1,755,900 | — | — |
| 2003-09-15 | $13.59 | $13.59 | 1,747,400 | — | — |
| 2003-09-12 | $13.98 | $13.98 | 2,954,500 | — | — |
| 2003-09-11 | $13.93 | $13.93 | 3,881,700 | — | — |
| 2003-09-10 | $13.71 | $13.71 | 5,590,300 | — | — |
| 2003-09-09 | $13.84 | $13.84 | 2,667,100 | — | — |
| 2003-09-08 | $13.67 | $13.67 | 3,986,500 | — | — |
| 2003-09-05 | $13.47 | $13.47 | 3,996,200 | — | — |
| 2003-09-04 | $13.96 | $13.96 | 4,654,600 | — | — |
| 2003-09-03 | $14.22 | $14.22 | 3,906,500 | — | — |
| 2003-09-02 | $14.46 | $14.46 | 2,604,000 | — | — |
| 2003-08-29 | $14.22 | $14.22 | 1,466,800 | — | — |
| 2003-08-28 | $14.24 | $14.24 | 4,086,500 | — | — |
| 2003-08-27 | $13.90 | $13.90 | 3,653,400 | — | — |
| 2003-08-26 | $13.82 | $13.82 | 3,726,800 | — | — |
| 2003-08-25 | $14.08 | $14.08 | 2,595,400 | — | — |
| 2003-08-22 | $13.92 | $13.92 | 5,923,400 | — | — |
| 2003-08-21 | $13.69 | $13.69 | 2,209,500 | — | — |
| 2003-08-20 | $13.72 | $13.72 | 3,771,200 | — | — |
| 2003-08-19 | $13.69 | $13.69 | 1,492,600 | — | — |
| 2003-08-18 | $13.33 | $13.33 | 2,912,000 | — | — |
| 2003-08-15 | $13.27 | $13.27 | 971,600 | — | — |
| 2003-08-14 | $13.10 | $13.10 | 1,063,400 | — | — |
| 2003-08-13 | $13.05 | $13.05 | 3,530,600 | — | — |
| 2003-08-12 | $13.19 | $13.19 | 8,361,600 | — | — |
| 2003-08-11 | $13.38 | $13.38 | 9,972,500 | — | — |
| 2003-08-08 | $13.19 | $13.19 | 806,500 | — | — |
| 2003-08-07 | $12.92 | $12.92 | 1,462,900 | — | — |
| 2003-08-06 | $13.10 | $13.10 | 1,912,000 | — | — |
| 2003-08-05 | $13.35 | $13.35 | 763,800 | — | — |
| 2003-08-04 | $13.38 | $13.38 | 830,100 | — | — |
| 2003-08-01 | $13.39 | $13.39 | 1,067,800 | — | — |
| 2003-07-31 | $13.67 | $13.67 | 1,156,400 | — | — |
| 2003-07-30 | $13.57 | $13.57 | 1,110,300 | — | — |
| 2003-07-29 | $13.62 | $13.62 | 1,300,700 | — | — |
| 2003-07-28 | $13.70 | $13.70 | 1,396,600 | — | — |
| 2003-07-25 | $13.33 | $13.33 | 1,773,800 | — | — |
| 2003-07-24 | $13.02 | $13.02 | 1,300,900 | — | — |
| 2003-07-23 | $13.10 | $13.10 | 1,102,000 | — | — |
| 2003-07-22 | $13.12 | $13.12 | 1,752,800 | — | — |
| 2003-07-21 | $12.60 | $12.60 | 2,917,100 | — | — |
| 2003-07-18 | $12.73 | $12.73 | 1,773,000 | — | — |
| 2003-07-17 | $12.58 | $12.58 | 2,429,500 | — | — |
| 2003-07-16 | $12.40 | $12.40 | 5,981,000 | — | — |
| 2003-07-15 | $13.00 | $13.00 | 2,066,100 | — | — |
| 2003-07-14 | $13.27 | $13.27 | 1,594,000 | — | — |
| 2003-07-11 | $13.05 | $13.05 | 1,446,400 | — | — |
| 2003-07-10 | $12.69 | $12.69 | 2,184,100 | — | — |
| 2003-07-09 | $13.17 | $13.17 | 4,604,500 | — | — |
| 2003-07-08 | $13.08 | $13.08 | 2,114,700 | — | — |
| 2003-07-07 | $12.88 | $12.88 | 1,645,700 | — | — |
| 2003-07-03 | $12.32 | $12.32 | 746,700 | — | — |
| 2003-07-02 | $12.41 | $12.41 | 1,566,600 | — | — |
| 2003-07-01 | $11.90 | $11.90 | 2,121,600 | — | — |
| 2003-06-30 | $12.06 | $12.06 | 2,281,100 | — | — |
| 2003-06-27 | $11.72 | $11.72 | 4,483,700 | — | — |
| 2003-06-26 | $12.03 | $12.03 | 1,192,000 | — | — |
| 2003-06-25 | $12.00 | $12.00 | 1,607,000 | — | — |
| 2003-06-24 | $12.13 | $12.13 | 1,490,600 | — | — |
| 2003-06-23 | $12.43 | $12.43 | 1,028,800 | — | — |
| 2003-06-20 | $12.39 | $12.39 | 4,365,500 | — | — |
| 2003-06-19 | $12.86 | $12.86 | 1,276,600 | — | — |
| 2003-06-18 | $13.15 | $13.15 | 1,455,600 | — | — |
| 2003-06-17 | $13.02 | $13.02 | 1,423,800 | — | — |
| 2003-06-16 | $13.21 | $13.21 | 1,695,400 | — | — |
| 2003-06-13 | $13.00 | $13.00 | 765,700 | — | — |
| 2003-06-12 | $13.30 | $13.30 | 612,700 | — | — |
| 2003-06-11 | $13.40 | $13.40 | 1,267,900 | — | — |
| 2003-06-10 | $13.27 | $13.27 | 772,900 | — | — |
| 2003-06-09 | $13.23 | $13.23 | 1,315,000 | — | — |
| 2003-06-06 | $13.75 | $13.75 | 2,184,900 | — | — |
| 2003-06-05 | $13.85 | $13.85 | 2,213,100 | — | — |
| 2003-06-04 | $13.80 | $13.80 | 1,404,600 | — | — |
| 2003-06-03 | $13.58 | $13.58 | 1,796,100 | — | — |
| 2003-06-02 | $13.70 | $13.70 | 1,515,700 | — | — |
| 2003-05-30 | $13.90 | $13.90 | 2,213,400 | — | — |
| 2003-05-29 | $13.90 | $13.90 | 1,862,200 | — | — |
| 2003-05-28 | $14.03 | $14.03 | 1,344,300 | — | — |
| 2003-05-27 | $13.92 | $13.92 | 1,388,500 | — | — |
| 2003-05-23 | $13.46 | $13.46 | 1,525,200 | — | — |
| 2003-05-22 | $13.66 | $13.66 | 7,454,200 | — | — |
| 2003-05-21 | $12.16 | $12.16 | 1,368,400 | — | — |
| 2003-05-20 | $12.10 | $12.10 | 831,300 | — | — |
| 2003-05-19 | $12.08 | $12.08 | 1,378,400 | — | — |
| 2003-05-16 | $12.49 | $12.49 | 1,964,800 | — | — |
| 2003-05-15 | $12.24 | $12.24 | 2,683,200 | — | — |
| 2003-05-14 | $11.74 | $11.74 | 869,500 | — | — |
| 2003-05-13 | $11.88 | $11.88 | 1,136,100 | — | — |
| 2003-05-12 | $12.20 | $12.20 | 895,700 | — | — |
| 2003-05-09 | $12.09 | $12.09 | 1,278,700 | — | — |
| 2003-05-08 | $12.05 | $12.05 | 1,442,400 | — | — |
| 2003-05-07 | $12.35 | $12.35 | 729,000 | — | — |
| 2003-05-06 | $12.27 | $12.27 | 1,808,000 | — | — |
| 2003-05-05 | $11.96 | $11.96 | 1,907,100 | — | — |
| 2003-05-02 | $12.03 | $12.03 | 1,459,600 | — | — |
| 2003-05-01 | $11.59 | $11.59 | 3,124,000 | — | — |
| 2003-04-30 | $11.43 | $11.43 | 1,974,800 | — | — |
| 2003-04-29 | $11.22 | $11.22 | 1,880,800 | — | — |
| 2003-04-28 | $10.98 | $10.98 | 1,225,700 | — | — |
| 2003-04-25 | $10.70 | $10.70 | 1,094,500 | — | — |
| 2003-04-24 | $11.16 | $11.16 | 1,155,600 | — | — |
| 2003-04-23 | $11.09 | $11.09 | 1,602,400 | — | — |
| 2003-04-22 | $10.92 | $10.92 | 1,426,100 | — | — |
| 2003-04-21 | $10.63 | $10.63 | 2,379,500 | — | — |
| 2003-04-17 | $10.45 | $10.45 | 2,484,100 | — | — |
| 2003-04-16 | $10.60 | $10.60 | 4,476,900 | — | — |
| 2003-04-15 | $9.80 | $9.80 | 1,873,200 | — | — |
| 2003-04-14 | $9.75 | $9.75 | 1,042,400 | — | — |
| 2003-04-11 | $9.85 | $9.85 | 734,700 | — | — |
| 2003-04-10 | $9.96 | $9.96 | 667,400 | — | — |
| 2003-04-09 | $9.88 | $9.88 | 1,037,100 | — | — |
| 2003-04-08 | $10.16 | $10.16 | 1,099,400 | — | — |
| 2003-04-07 | $10.37 | $10.37 | 1,302,300 | — | — |
| 2003-04-04 | $10.18 | $10.18 | 638,800 | — | — |
| 2003-04-03 | $10.18 | $10.18 | 1,363,200 | — | — |
| 2003-04-02 | $10.13 | $10.13 | 1,582,000 | — | — |
| 2003-04-01 | $9.89 | $9.89 | 1,608,700 | — | — |
| 2003-03-31 | $10.00 | $10.00 | 1,491,200 | — | — |
| 2003-03-28 | $10.19 | $10.19 | 794,700 | — | — |
| 2003-03-27 | $10.52 | $10.52 | 730,400 | — | — |
| 2003-03-26 | $10.61 | $10.61 | 670,300 | — | — |
| 2003-03-25 | $10.62 | $10.62 | 627,400 | — | — |
| 2003-03-24 | $10.48 | $10.48 | 445,400 | — | — |
| 2003-03-21 | $10.96 | $10.96 | 823,000 | — | — |
| 2003-03-20 | $10.86 | $10.86 | 1,025,100 | — | — |
| 2003-03-19 | $10.85 | $10.85 | 833,000 | — | — |
| 2003-03-18 | $10.89 | $10.89 | 1,082,900 | — | — |
| 2003-03-17 | $10.90 | $10.90 | 1,421,400 | — | — |
| 2003-03-14 | $10.18 | $10.18 | 1,988,700 | — | — |
| 2003-03-13 | $10.15 | $10.15 | 2,004,800 | — | — |
| 2003-03-12 | $10.07 | $10.07 | 1,168,200 | — | — |
| 2003-03-11 | $10.00 | $10.00 | 2,096,900 | — | — |
| 2003-03-10 | $10.18 | $10.18 | 1,166,900 | — | — |
| 2003-03-07 | $10.30 | $10.30 | 1,033,300 | — | — |
| 2003-03-06 | $10.15 | $10.15 | 1,066,500 | — | — |
| 2003-03-05 | $10.30 | $10.30 | 1,328,500 | — | — |
| 2003-03-04 | $10.43 | $10.43 | 1,011,300 | — | — |
| 2003-03-03 | $10.63 | $10.63 | 928,600 | — | — |
| 2003-02-28 | $10.59 | $10.59 | 963,500 | — | — |
| 2003-02-27 | $10.56 | $10.56 | 796,600 | — | — |
| 2003-02-26 | $10.46 | $10.46 | 1,151,500 | — | — |
| 2003-02-25 | $10.33 | $10.33 | 1,259,500 | — | — |
| 2003-02-24 | $10.17 | $10.17 | 1,206,600 | — | — |
| 2003-02-21 | $10.23 | $10.23 | 1,041,100 | — | — |
| 2003-02-20 | $10.28 | $10.28 | 1,587,500 | — | — |
| 2003-02-19 | $10.06 | $10.06 | 914,200 | — | — |
| 2003-02-18 | $10.00 | $10.00 | 1,986,700 | — | — |
| 2003-02-14 | $9.85 | $9.85 | 2,346,500 | — | — |
| 2003-02-13 | $9.58 | $9.58 | 1,099,100 | — | — |
| 2003-02-12 | $9.51 | $9.51 | 719,000 | — | — |
| 2003-02-11 | $9.65 | $9.65 | 1,036,100 | — | — |
| 2003-02-10 | $9.59 | $9.59 | 1,043,100 | — | — |
| 2003-02-07 | $9.51 | $9.51 | 990,100 | — | — |
| 2003-02-06 | $9.62 | $9.62 | 984,400 | — | — |
| 2003-02-05 | $9.70 | $9.70 | 1,046,200 | — | — |
| 2003-02-04 | $9.64 | $9.64 | 926,700 | — | — |
| 2003-02-03 | $9.80 | $9.80 | 1,255,000 | — | — |
| 2003-01-31 | $9.92 | $9.92 | 1,425,900 | — | — |
| 2003-01-30 | $9.70 | $9.70 | 1,270,800 | — | — |
| 2003-01-29 | $10.08 | $10.08 | 1,226,300 | — | — |
| 2003-01-28 | $10.37 | $10.37 | 1,601,600 | — | — |
| 2003-01-27 | $9.99 | $9.99 | 1,643,600 | — | — |
| 2003-01-24 | $10.02 | $10.02 | 1,808,400 | — | — |
| 2003-01-23 | $10.29 | $10.29 | 1,468,700 | — | — |
| 2003-01-22 | $10.01 | $10.01 | 2,552,100 | — | — |
| 2003-01-21 | $9.60 | $9.60 | 2,527,700 | — | — |
| 2003-01-17 | $9.85 | $9.85 | 2,244,300 | — | — |
| 2003-01-16 | $10.00 | $10.00 | 2,805,900 | — | — |
| 2003-01-15 | $10.00 | $10.00 | 2,490,800 | — | — |
| 2003-01-14 | $10.20 | $10.20 | 1,591,400 | — | — |
| 2003-01-13 | $10.00 | $10.00 | 1,459,500 | — | — |
| 2003-01-10 | $10.11 | $10.11 | 2,046,600 | — | — |
| 2003-01-09 | $10.13 | $10.13 | 2,873,300 | — | — |
| 2003-01-08 | $9.65 | $9.65 | 1,750,800 | — | — |
| 2003-01-07 | $9.36 | $9.36 | 2,962,600 | — | — |
| 2003-01-06 | $9.80 | $9.80 | 4,553,000 | — | — |
| 2003-01-03 | $9.24 | $9.24 | 16,919,800 | — | — |
| 2003-01-02 | $11.66 | $11.66 | 2,290,500 | — | — |