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
- 1996-06-28 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 | $16.86 | $16.86 | 1,723,900 | — | — |
| 2003-12-30 | $17.00 | $17.00 | 1,998,700 | — | — |
| 2003-12-29 | $17.00 | $17.00 | 2,443,500 | — | — |
| 2003-12-26 | $16.70 | $16.70 | 601,000 | — | — |
| 2003-12-24 | $16.54 | $16.54 | 1,328,400 | — | — |
| 2003-12-23 | $16.69 | $16.69 | 1,828,100 | — | — |
| 2003-12-22 | $16.55 | $16.55 | 2,533,400 | — | — |
| 2003-12-19 | $16.62 | $16.62 | 4,594,900 | — | — |
| 2003-12-18 | $17.05 | $17.05 | 3,286,300 | — | — |
| 2003-12-17 | $16.92 | $16.92 | 4,659,500 | — | — |
| 2003-12-16 | $17.47 | $17.47 | 3,911,300 | — | — |
| 2003-12-15 | $17.03 | $17.03 | 2,156,800 | — | — |
| 2003-12-12 | $17.35 | $17.35 | 1,840,300 | — | — |
| 2003-12-11 | $17.51 | $17.51 | 1,898,700 | — | — |
| 2003-12-10 | $17.00 | $17.00 | 3,553,500 | — | — |
| 2003-12-09 | $16.90 | $16.90 | 3,424,800 | — | — |
| 2003-12-08 | $17.55 | $17.55 | 1,765,000 | — | — |
| 2003-12-05 | $17.45 | $17.45 | 1,828,700 | — | — |
| 2003-12-04 | $17.76 | $17.76 | 2,788,800 | — | — |
| 2003-12-03 | $17.79 | $17.79 | 3,193,600 | — | — |
| 2003-12-02 | $17.60 | $17.60 | 2,374,800 | — | — |
| 2003-12-01 | $18.06 | $18.06 | 3,151,400 | — | — |
| 2003-11-28 | $17.65 | $17.65 | 1,075,700 | — | — |
| 2003-11-26 | $17.67 | $17.67 | 2,317,000 | — | — |
| 2003-11-25 | $17.55 | $17.55 | 2,079,000 | — | — |
| 2003-11-24 | $17.62 | $17.62 | 4,194,400 | — | — |
| 2003-11-21 | $16.68 | $16.68 | 2,114,800 | — | — |
| 2003-11-20 | $16.55 | $16.55 | 2,378,200 | — | — |
| 2003-11-19 | $16.80 | $16.80 | 2,647,300 | — | — |
| 2003-11-18 | $16.59 | $16.59 | 3,144,700 | — | — |
| 2003-11-17 | $16.94 | $16.94 | 3,812,900 | — | — |
| 2003-11-14 | $17.41 | $17.41 | 3,515,800 | — | — |
| 2003-11-13 | $18.28 | $18.28 | 2,211,500 | — | — |
| 2003-11-12 | $18.36 | $18.36 | 3,495,200 | — | — |
| 2003-11-11 | $17.73 | $17.73 | 2,649,600 | — | — |
| 2003-11-10 | $17.73 | $17.73 | 2,547,600 | — | — |
| 2003-11-07 | $17.75 | $17.75 | 4,060,400 | — | — |
| 2003-11-06 | $17.97 | $17.97 | 4,527,000 | — | — |
| 2003-11-05 | $17.27 | $17.27 | 2,847,200 | — | — |
| 2003-11-04 | $17.40 | $17.40 | 1,910,600 | — | — |
| 2003-11-03 | $17.74 | $17.74 | 2,675,300 | — | — |
| 2003-10-31 | $16.98 | $16.98 | 2,537,000 | — | — |
| 2003-10-30 | $17.25 | $17.25 | 2,703,100 | — | — |
| 2003-10-29 | $17.40 | $17.40 | 3,249,100 | — | — |
| 2003-10-28 | $17.43 | $17.43 | 2,392,000 | — | — |
| 2003-10-27 | $16.76 | $16.76 | 2,907,400 | — | — |
| 2003-10-24 | $16.33 | $16.33 | 3,410,500 | — | — |
| 2003-10-23 | $16.61 | $16.61 | 3,530,300 | — | — |
| 2003-10-22 | $16.99 | $16.99 | 3,339,300 | — | — |
| 2003-10-21 | $17.62 | $17.62 | 2,618,500 | — | — |
| 2003-10-20 | $17.58 | $17.58 | 5,873,300 | — | — |
| 2003-10-17 | $17.40 | $17.40 | 3,896,900 | — | — |
| 2003-10-16 | $18.04 | $18.04 | 2,782,200 | — | — |
| 2003-10-15 | $17.66 | $17.66 | 2,685,500 | — | — |
| 2003-10-14 | $18.22 | $18.22 | 2,306,100 | — | — |
| 2003-10-13 | $18.03 | $18.03 | 2,024,100 | — | — |
| 2003-10-10 | $18.00 | $18.00 | 1,685,700 | — | — |
| 2003-10-09 | $17.89 | $17.89 | 3,250,400 | — | — |
| 2003-10-08 | $17.61 | $17.61 | 2,360,300 | — | — |
| 2003-10-07 | $17.79 | $17.79 | 2,583,800 | — | — |
| 2003-10-06 | $17.86 | $17.86 | 2,413,300 | — | — |
| 2003-10-03 | $17.88 | $17.88 | 4,582,300 | — | — |
| 2003-10-02 | $17.03 | $17.03 | 4,354,800 | — | — |
| 2003-10-01 | $17.29 | $17.29 | 3,516,100 | — | — |
| 2003-09-30 | $16.84 | $16.84 | 3,883,000 | — | — |
| 2003-09-29 | $16.78 | $16.78 | 3,114,000 | — | — |
| 2003-09-26 | $16.65 | $16.65 | 2,721,700 | — | — |
| 2003-09-25 | $17.02 | $17.02 | 4,021,100 | — | — |
| 2003-09-24 | $16.98 | $16.98 | 4,391,000 | — | — |
| 2003-09-23 | $17.76 | $17.76 | 4,167,300 | — | — |
| 2003-09-22 | $17.65 | $17.65 | 4,066,600 | — | — |
| 2003-09-19 | $18.36 | $18.36 | 5,728,300 | — | — |
| 2003-09-18 | $18.71 | $18.71 | 4,003,200 | — | — |
| 2003-09-17 | $18.67 | $18.67 | 1,947,000 | — | — |
| 2003-09-16 | $18.83 | $18.83 | 2,442,700 | — | — |
| 2003-09-15 | $18.20 | $18.20 | 2,361,100 | — | — |
| 2003-09-12 | $18.86 | $18.86 | 3,048,000 | — | — |
| 2003-09-11 | $18.96 | $18.96 | 2,251,800 | — | — |
| 2003-09-10 | $18.56 | $18.56 | 3,682,100 | — | — |
| 2003-09-09 | $19.64 | $19.64 | 3,191,300 | — | — |
| 2003-09-08 | $20.15 | $20.15 | 3,353,300 | — | — |
| 2003-09-05 | $19.78 | $19.78 | 6,660,600 | — | — |
| 2003-09-04 | $20.39 | $20.39 | 9,538,500 | — | — |
| 2003-09-03 | $19.09 | $19.09 | 8,427,500 | — | — |
| 2003-09-02 | $18.09 | $18.09 | 5,188,900 | — | — |
| 2003-08-29 | $17.43 | $17.43 | 4,605,700 | — | — |
| 2003-08-28 | $16.85 | $16.85 | 1,761,400 | — | — |
| 2003-08-27 | $16.78 | $16.78 | 1,961,000 | — | — |
| 2003-08-26 | $16.50 | $16.50 | 3,049,100 | — | — |
| 2003-08-25 | $16.85 | $16.85 | 1,737,900 | — | — |
| 2003-08-22 | $16.75 | $16.75 | 4,001,700 | — | — |
| 2003-08-21 | $16.78 | $16.78 | 7,109,600 | — | — |
| 2003-08-20 | $16.00 | $16.00 | 2,613,100 | — | — |
| 2003-08-19 | $15.98 | $15.98 | 3,380,500 | — | — |
| 2003-08-18 | $16.02 | $16.02 | 4,000,500 | — | — |
| 2003-08-15 | $15.89 | $15.89 | 1,939,800 | — | — |
| 2003-08-14 | $15.95 | $15.95 | 4,196,500 | — | — |
| 2003-08-13 | $16.16 | $16.16 | 3,363,300 | — | — |
| 2003-08-12 | $16.36 | $16.36 | 1,953,000 | — | — |
| 2003-08-11 | $16.47 | $16.47 | 2,035,700 | — | — |
| 2003-08-08 | $16.23 | $16.23 | 2,167,300 | — | — |
| 2003-08-07 | $16.61 | $16.61 | 3,451,000 | — | — |
| 2003-08-06 | $16.45 | $16.45 | 3,713,800 | — | — |
| 2003-08-05 | $16.85 | $16.85 | 2,870,700 | — | — |
| 2003-08-04 | $17.51 | $17.51 | 2,055,400 | — | — |
| 2003-08-01 | $17.31 | $17.31 | 1,634,400 | — | — |
| 2003-07-31 | $17.64 | $17.64 | 3,179,800 | — | — |
| 2003-07-30 | $17.36 | $17.36 | 1,999,500 | — | — |
| 2003-07-29 | $17.40 | $17.40 | 2,197,600 | — | — |
| 2003-07-28 | $17.50 | $17.50 | 2,302,300 | — | — |
| 2003-07-25 | $17.34 | $17.34 | 2,619,300 | — | — |
| 2003-07-24 | $17.06 | $17.06 | 3,299,100 | — | — |
| 2003-07-23 | $17.34 | $17.34 | 4,811,300 | — | — |
| 2003-07-22 | $16.90 | $16.90 | 8,288,300 | — | — |
| 2003-07-21 | $17.13 | $17.13 | 17,021,900 | — | — |
| 2003-07-18 | $19.80 | $19.80 | 2,731,100 | — | — |
| 2003-07-17 | $19.71 | $19.71 | 6,515,600 | — | — |
| 2003-07-16 | $20.58 | $20.58 | 2,471,500 | — | — |
| 2003-07-15 | $20.67 | $20.67 | 3,458,700 | — | — |
| 2003-07-14 | $21.27 | $21.27 | 3,270,800 | — | — |
| 2003-07-11 | $20.70 | $20.70 | 3,413,600 | — | — |
| 2003-07-10 | $20.50 | $20.50 | 2,927,800 | — | — |
| 2003-07-09 | $21.09 | $21.09 | 4,714,400 | — | — |
| 2003-07-08 | $20.76 | $20.76 | 7,765,500 | — | — |
| 2003-07-07 | $19.90 | $19.90 | 3,530,200 | — | — |
| 2003-07-03 | $19.56 | $19.56 | 2,594,900 | — | — |
| 2003-07-02 | $19.97 | $19.97 | 4,895,200 | — | — |
| 2003-07-01 | $19.60 | $19.60 | 4,127,700 | — | — |
| 2003-06-30 | $19.50 | $19.50 | 2,673,600 | — | — |
| 2003-06-27 | $19.91 | $19.91 | 2,914,600 | — | — |
| 2003-06-26 | $19.51 | $19.51 | 2,714,200 | — | — |
| 2003-06-25 | $19.23 | $19.23 | 3,088,300 | — | — |
| 2003-06-24 | $19.20 | $19.20 | 3,581,900 | — | — |
| 2003-06-23 | $19.45 | $19.45 | 2,909,000 | — | — |
| 2003-06-20 | $19.94 | $19.94 | 2,857,400 | — | — |
| 2003-06-19 | $20.17 | $20.17 | 4,205,100 | — | — |
| 2003-06-18 | $21.04 | $21.04 | 6,806,000 | — | — |
| 2003-06-17 | $21.17 | $21.17 | 10,269,600 | — | — |
| 2003-06-16 | $20.60 | $20.60 | 9,035,600 | — | — |
| 2003-06-13 | $18.84 | $18.84 | 2,702,400 | — | — |
| 2003-06-12 | $19.74 | $19.74 | 3,055,600 | — | — |
| 2003-06-11 | $19.48 | $19.48 | 5,799,700 | — | — |
| 2003-06-10 | $19.57 | $19.57 | 3,956,300 | — | — |
| 2003-06-09 | $19.23 | $19.23 | 5,617,800 | — | — |
| 2003-06-06 | $20.18 | $20.18 | 16,065,600 | — | — |
| 2003-06-05 | $20.00 | $20.00 | 4,827,400 | — | — |
| 2003-06-04 | $19.47 | $19.47 | 4,794,200 | — | — |
| 2003-06-03 | $19.00 | $19.00 | 3,131,900 | — | — |
| 2003-06-02 | $18.18 | $18.18 | 5,539,300 | — | — |
| 2003-05-30 | $18.78 | $18.78 | 3,491,200 | — | — |
| 2003-05-29 | $18.65 | $18.65 | 7,963,500 | — | — |
| 2003-05-28 | $18.20 | $18.20 | 8,223,700 | — | — |
| 2003-05-27 | $17.55 | $17.55 | 3,401,800 | — | — |
| 2003-05-23 | $16.72 | $16.72 | 1,460,700 | — | — |
| 2003-05-22 | $16.68 | $16.68 | 2,693,600 | — | — |
| 2003-05-21 | $16.19 | $16.19 | 2,204,800 | — | — |
| 2003-05-20 | $16.00 | $16.00 | 4,326,700 | — | — |
| 2003-05-19 | $16.22 | $16.22 | 3,396,900 | — | — |
| 2003-05-16 | $17.03 | $17.03 | 3,002,700 | — | — |
| 2003-05-15 | $17.30 | $17.30 | 3,582,200 | — | — |
| 2003-05-14 | $16.94 | $16.94 | 2,568,000 | — | — |
| 2003-05-13 | $16.87 | $16.87 | 7,471,200 | — | — |
| 2003-05-12 | $17.67 | $17.67 | 7,086,500 | — | — |
| 2003-05-09 | $18.05 | $18.05 | 5,739,800 | — | — |
| 2003-05-08 | $17.48 | $17.48 | 4,518,200 | — | — |
| 2003-05-07 | $17.48 | $17.48 | 6,253,600 | — | — |
| 2003-05-06 | $17.11 | $17.11 | 3,029,400 | — | — |
| 2003-05-05 | $17.15 | $17.15 | 6,838,100 | — | — |
| 2003-05-02 | $16.96 | $16.96 | 6,489,000 | — | — |
| 2003-05-01 | $15.71 | $15.71 | 1,927,000 | — | — |
| 2003-04-30 | $15.78 | $15.78 | 2,413,800 | — | — |
| 2003-04-29 | $15.80 | $15.80 | 2,414,000 | — | — |
| 2003-04-28 | $15.99 | $15.99 | 3,388,600 | — | — |
| 2003-04-25 | $15.24 | $15.24 | 1,860,100 | — | — |
| 2003-04-24 | $15.92 | $15.92 | 2,616,600 | — | — |
| 2003-04-23 | $16.12 | $16.12 | 3,328,900 | — | — |
| 2003-04-22 | $16.11 | $16.11 | 4,150,400 | — | — |
| 2003-04-21 | $15.98 | $15.98 | 1,730,300 | — | — |
| 2003-04-17 | $15.80 | $15.80 | 2,556,100 | — | — |
| 2003-04-16 | $15.35 | $15.35 | 2,954,900 | — | — |
| 2003-04-15 | $15.54 | $15.54 | 6,274,900 | — | — |
| 2003-04-14 | $15.10 | $15.10 | 4,345,600 | — | — |
| 2003-04-11 | $15.02 | $15.02 | 1,833,200 | — | — |
| 2003-04-10 | $15.00 | $15.00 | 1,965,200 | — | — |
| 2003-04-09 | $14.99 | $14.99 | 2,039,900 | — | — |
| 2003-04-08 | $15.09 | $15.09 | 1,703,800 | — | — |
| 2003-04-07 | $15.10 | $15.10 | 3,453,700 | — | — |
| 2003-04-04 | $15.12 | $15.12 | 3,050,400 | — | — |
| 2003-04-03 | $15.53 | $15.53 | 3,417,500 | — | — |
| 2003-04-02 | $15.14 | $15.14 | 3,876,500 | — | — |
| 2003-04-01 | $14.61 | $14.61 | 2,697,700 | — | — |
| 2003-03-31 | $14.47 | $14.47 | 2,920,100 | — | — |
| 2003-03-28 | $14.84 | $14.84 | 3,377,500 | — | — |
| 2003-03-27 | $15.45 | $15.45 | 2,234,900 | — | — |
| 2003-03-26 | $15.34 | $15.34 | 2,057,700 | — | — |
| 2003-03-25 | $15.12 | $15.12 | 1,965,800 | — | — |
| 2003-03-24 | $15.00 | $15.00 | 3,398,200 | — | — |
| 2003-03-21 | $15.87 | $15.87 | 3,418,000 | — | — |
| 2003-03-20 | $15.99 | $15.99 | 6,205,900 | — | — |
| 2003-03-19 | $15.80 | $15.80 | 4,200,700 | — | — |
| 2003-03-18 | $16.32 | $16.32 | 4,067,900 | — | — |
| 2003-03-17 | $15.80 | $15.80 | 5,161,000 | — | — |
| 2003-03-14 | $15.25 | $15.25 | 3,514,100 | — | — |
| 2003-03-13 | $15.30 | $15.30 | 4,973,100 | — | — |
| 2003-03-12 | $14.35 | $14.35 | 2,634,700 | — | — |
| 2003-03-11 | $14.36 | $14.36 | 2,068,200 | — | — |
| 2003-03-10 | $14.40 | $14.40 | 1,605,400 | — | — |
| 2003-03-07 | $14.61 | $14.61 | 2,572,700 | — | — |
| 2003-03-06 | $14.56 | $14.56 | 1,495,500 | — | — |
| 2003-03-05 | $14.45 | $14.45 | 1,719,800 | — | — |
| 2003-03-04 | $14.51 | $14.51 | 1,293,000 | — | — |
| 2003-03-03 | $14.60 | $14.60 | 1,569,900 | — | — |
| 2003-02-28 | $14.87 | $14.87 | 3,866,200 | — | — |
| 2003-02-27 | $14.80 | $14.80 | 1,760,100 | — | — |
| 2003-02-26 | $14.54 | $14.54 | 2,458,500 | — | — |
| 2003-02-25 | $15.05 | $15.05 | 2,658,800 | — | — |
| 2003-02-24 | $15.05 | $15.05 | 1,938,000 | — | — |
| 2003-02-21 | $15.22 | $15.22 | 2,985,600 | — | — |
| 2003-02-20 | $15.16 | $15.16 | 2,226,600 | — | — |
| 2003-02-19 | $15.23 | $15.23 | 5,045,100 | — | — |
| 2003-02-18 | $15.47 | $15.47 | 4,655,100 | — | — |
| 2003-02-14 | $14.47 | $14.47 | 2,098,700 | — | — |
| 2003-02-13 | $14.10 | $14.10 | 2,538,200 | — | — |
| 2003-02-12 | $14.33 | $14.33 | 2,388,200 | — | — |
| 2003-02-11 | $14.13 | $14.13 | 2,932,700 | — | — |
| 2003-02-10 | $13.94 | $13.94 | 1,903,900 | — | — |
| 2003-02-07 | $13.82 | $13.82 | 1,997,900 | — | — |
| 2003-02-06 | $13.95 | $13.95 | 2,692,600 | — | — |
| 2003-02-05 | $14.11 | $14.11 | 3,260,300 | — | — |
| 2003-02-04 | $14.09 | $14.09 | 2,399,300 | — | — |
| 2003-02-03 | $14.55 | $14.55 | 1,955,000 | — | — |
| 2003-01-31 | $14.33 | $14.33 | 2,103,200 | — | — |
| 2003-01-30 | $14.55 | $14.55 | 2,981,400 | — | — |
| 2003-01-29 | $15.14 | $15.14 | 3,878,300 | — | — |
| 2003-01-28 | $14.90 | $14.90 | 3,654,100 | — | — |
| 2003-01-27 | $14.84 | $14.84 | 4,231,700 | — | — |
| 2003-01-24 | $14.80 | $14.80 | 4,657,100 | — | — |
| 2003-01-23 | $15.45 | $15.45 | 12,010,700 | — | — |
| 2003-01-22 | $14.26 | $14.26 | 5,106,100 | — | — |
| 2003-01-21 | $13.98 | $13.98 | 5,915,900 | — | — |
| 2003-01-17 | $14.44 | $14.44 | 3,891,700 | — | — |
| 2003-01-16 | $15.34 | $15.34 | 2,762,800 | — | — |
| 2003-01-15 | $15.72 | $15.72 | 3,320,400 | — | — |
| 2003-01-14 | $15.99 | $15.99 | 3,362,400 | — | — |
| 2003-01-13 | $15.44 | $15.44 | 3,408,800 | — | — |
| 2003-01-10 | $15.52 | $15.52 | 3,169,100 | — | — |
| 2003-01-09 | $15.50 | $15.50 | 3,956,800 | — | — |
| 2003-01-08 | $14.67 | $14.67 | 3,976,900 | — | — |
| 2003-01-07 | $15.11 | $15.11 | 4,494,900 | — | — |
| 2003-01-06 | $15.02 | $15.02 | 5,108,500 | — | — |
| 2003-01-03 | $14.69 | $14.69 | 4,692,800 | — | — |
| 2003-01-02 | $14.05 | $14.05 | 5,422,800 | — | — |