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
- 1997-10-16 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 | $18.96 | $20.03 | 878,000 | — | — |
| 2003-12-30 | $19.09 | $20.17 | 630,200 | — | — |
| 2003-12-29 | $19.02 | $20.10 | 551,600 | — | — |
| 2003-12-26 | $18.61 | $19.67 | 214,600 | — | — |
| 2003-12-24 | $18.70 | $19.76 | 184,800 | — | — |
| 2003-12-23 | $18.75 | $19.82 | 849,400 | — | — |
| 2003-12-22 | $18.63 | $19.68 | 1,321,400 | — | — |
| 2003-12-19 | $18.50 | $19.55 | 1,646,600 | — | — |
| 2003-12-18 | $18.78 | $19.84 | 1,334,000 | — | — |
| 2003-12-17 | $18.82 | $19.89 | 892,000 | — | — |
| 2003-12-16 | $18.98 | $20.05 | 941,600 | — | — |
| 2003-12-15 | $19.08 | $20.17 | 936,800 | — | — |
| 2003-12-12 | $19.48 | $20.58 | 695,800 | — | — |
| 2003-12-11 | $19.89 | $21.01 | 730,800 | — | — |
| 2003-12-10 | $19.50 | $20.60 | 729,600 | — | — |
| 2003-12-09 | $19.35 | $20.45 | 907,800 | — | — |
| 2003-12-08 | $19.70 | $20.82 | 770,400 | — | — |
| 2003-12-05 | $19.20 | $20.29 | 1,017,600 | — | — |
| 2003-12-04 | $19.53 | $20.64 | 1,080,400 | — | — |
| 2003-12-03 | $19.36 | $20.46 | 1,713,200 | — | — |
| 2003-12-02 | $19.73 | $20.79 | 1,060,600 | — | — |
| 2003-12-01 | $20.48 | $21.58 | 1,398,800 | — | — |
| 2003-11-28 | $19.69 | $20.75 | 433,000 | — | — |
| 2003-11-26 | $19.55 | $20.60 | 846,800 | — | — |
| 2003-11-25 | $19.49 | $20.53 | 886,000 | — | — |
| 2003-11-24 | $19.46 | $20.50 | 1,286,000 | — | — |
| 2003-11-21 | $19.17 | $20.19 | 1,843,400 | — | — |
| 2003-11-20 | $19.17 | $20.20 | 1,216,400 | — | — |
| 2003-11-19 | $19.47 | $20.51 | 1,083,200 | — | — |
| 2003-11-18 | $19.22 | $20.25 | 1,212,000 | — | — |
| 2003-11-17 | $19.60 | $20.65 | 1,813,000 | — | — |
| 2003-11-14 | $20.15 | $21.23 | 3,978,600 | — | — |
| 2003-11-13 | $21.26 | $22.40 | 865,200 | — | — |
| 2003-11-12 | $21.05 | $22.18 | 928,400 | — | — |
| 2003-11-11 | $20.42 | $21.52 | 885,600 | — | — |
| 2003-11-10 | $20.69 | $21.80 | 760,600 | — | — |
| 2003-11-07 | $20.65 | $21.76 | 761,000 | — | — |
| 2003-11-06 | $20.45 | $21.54 | 645,800 | — | — |
| 2003-11-05 | $20.20 | $21.28 | 784,800 | — | — |
| 2003-11-04 | $20.20 | $21.28 | 644,600 | — | — |
| 2003-11-03 | $20.18 | $21.26 | 834,600 | — | — |
| 2003-10-31 | $19.67 | $20.73 | 486,400 | — | — |
| 2003-10-30 | $19.62 | $20.67 | 876,400 | — | — |
| 2003-10-29 | $19.74 | $20.80 | 735,200 | — | — |
| 2003-10-28 | $20.08 | $21.16 | 1,410,200 | — | — |
| 2003-10-27 | $19.79 | $20.85 | 953,200 | — | — |
| 2003-10-24 | $19.83 | $20.89 | 966,800 | — | — |
| 2003-10-23 | $19.40 | $20.44 | 778,000 | — | — |
| 2003-10-22 | $19.42 | $20.47 | 1,052,000 | — | — |
| 2003-10-21 | $20.07 | $21.14 | 500,600 | — | — |
| 2003-10-20 | $20.11 | $21.19 | 527,000 | — | — |
| 2003-10-17 | $19.73 | $20.79 | 765,400 | — | — |
| 2003-10-16 | $20.09 | $21.17 | 492,800 | — | — |
| 2003-10-15 | $19.89 | $20.95 | 737,600 | — | — |
| 2003-10-14 | $20.03 | $21.10 | 790,000 | — | — |
| 2003-10-13 | $19.96 | $21.03 | 450,200 | — | — |
| 2003-10-10 | $19.68 | $20.74 | 675,600 | — | — |
| 2003-10-09 | $19.59 | $20.64 | 778,600 | — | — |
| 2003-10-08 | $19.25 | $20.28 | 742,000 | — | — |
| 2003-10-07 | $19.47 | $20.51 | 568,800 | — | — |
| 2003-10-06 | $19.37 | $20.41 | 600,600 | — | — |
| 2003-10-03 | $19.50 | $20.55 | 761,400 | — | — |
| 2003-10-02 | $19.19 | $20.22 | 541,200 | — | — |
| 2003-10-01 | $19.33 | $20.37 | 760,800 | — | — |
| 2003-09-30 | $18.63 | $19.62 | 689,200 | — | — |
| 2003-09-29 | $18.98 | $20.00 | 474,600 | — | — |
| 2003-09-26 | $18.64 | $19.63 | 698,400 | — | — |
| 2003-09-25 | $18.71 | $19.71 | 875,000 | — | — |
| 2003-09-24 | $18.95 | $19.97 | 761,000 | — | — |
| 2003-09-23 | $19.72 | $20.78 | 627,200 | — | — |
| 2003-09-22 | $19.40 | $20.44 | 666,200 | — | — |
| 2003-09-19 | $19.81 | $20.87 | 1,748,600 | — | — |
| 2003-09-18 | $20.45 | $21.54 | 924,200 | — | — |
| 2003-09-17 | $19.60 | $20.65 | 675,600 | — | — |
| 2003-09-16 | $20.02 | $21.09 | 946,000 | — | — |
| 2003-09-15 | $19.45 | $20.49 | 864,400 | — | — |
| 2003-09-12 | $19.36 | $20.39 | 612,000 | — | — |
| 2003-09-11 | $19.28 | $20.31 | 565,800 | — | — |
| 2003-09-10 | $19.20 | $20.23 | 548,600 | — | — |
| 2003-09-09 | $19.33 | $20.37 | 780,000 | — | — |
| 2003-09-08 | $19.45 | $20.49 | 575,400 | — | — |
| 2003-09-05 | $19.06 | $20.08 | 582,000 | — | — |
| 2003-09-04 | $19.53 | $20.58 | 1,111,800 | — | — |
| 2003-09-03 | $19.63 | $20.68 | 1,195,400 | — | — |
| 2003-09-02 | $19.46 | $20.46 | 818,000 | — | — |
| 2003-08-29 | $18.96 | $19.93 | 435,200 | — | — |
| 2003-08-28 | $18.83 | $19.80 | 713,800 | — | — |
| 2003-08-27 | $18.39 | $19.34 | 362,600 | — | — |
| 2003-08-26 | $18.46 | $19.40 | 536,000 | — | — |
| 2003-08-25 | $18.45 | $19.39 | 340,200 | — | — |
| 2003-08-22 | $18.62 | $19.57 | 579,400 | — | — |
| 2003-08-21 | $18.89 | $19.86 | 680,200 | — | — |
| 2003-08-20 | $18.53 | $19.48 | 622,000 | — | — |
| 2003-08-19 | $18.71 | $19.67 | 449,000 | — | — |
| 2003-08-18 | $18.74 | $19.70 | 1,058,400 | — | — |
| 2003-08-15 | $18.75 | $19.71 | 261,200 | — | — |
| 2003-08-14 | $18.79 | $19.75 | 404,600 | — | — |
| 2003-08-13 | $18.62 | $19.57 | 669,000 | — | — |
| 2003-08-12 | $18.75 | $19.71 | 1,022,200 | — | — |
| 2003-08-11 | $18.46 | $19.40 | 957,000 | — | — |
| 2003-08-08 | $18.13 | $19.06 | 1,059,000 | — | — |
| 2003-08-07 | $18.06 | $18.99 | 595,800 | — | — |
| 2003-08-06 | $17.88 | $18.79 | 583,800 | — | — |
| 2003-08-05 | $18.04 | $18.96 | 1,023,200 | — | — |
| 2003-08-04 | $18.18 | $19.12 | 634,000 | — | — |
| 2003-08-01 | $18.05 | $18.98 | 967,600 | — | — |
| 2003-07-31 | $18.46 | $19.41 | 972,600 | — | — |
| 2003-07-30 | $18.35 | $19.29 | 673,000 | — | — |
| 2003-07-29 | $18.40 | $19.35 | 737,800 | — | — |
| 2003-07-28 | $18.18 | $19.12 | 468,400 | — | — |
| 2003-07-25 | $18.37 | $19.31 | 682,400 | — | — |
| 2003-07-24 | $17.98 | $18.90 | 807,800 | — | — |
| 2003-07-23 | $18.05 | $18.98 | 1,892,800 | — | — |
| 2003-07-22 | $18.59 | $19.55 | 490,800 | — | — |
| 2003-07-21 | $18.50 | $19.45 | 714,800 | — | — |
| 2003-07-18 | $18.88 | $19.85 | 485,200 | — | — |
| 2003-07-17 | $18.71 | $19.67 | 633,400 | — | — |
| 2003-07-16 | $19.00 | $19.98 | 497,600 | — | — |
| 2003-07-15 | $18.73 | $19.69 | 572,400 | — | — |
| 2003-07-14 | $18.88 | $19.85 | 696,800 | — | — |
| 2003-07-11 | $18.53 | $19.48 | 694,800 | — | — |
| 2003-07-10 | $18.43 | $19.38 | 631,400 | — | — |
| 2003-07-09 | $18.50 | $19.46 | 713,800 | — | — |
| 2003-07-08 | $18.42 | $19.37 | 1,567,200 | — | — |
| 2003-07-07 | $17.88 | $18.80 | 1,053,600 | — | — |
| 2003-07-03 | $17.41 | $18.30 | 338,800 | — | — |
| 2003-07-02 | $17.70 | $18.61 | 690,000 | — | — |
| 2003-07-01 | $17.71 | $18.62 | 795,800 | — | — |
| 2003-06-30 | $17.72 | $18.63 | 669,400 | — | — |
| 2003-06-27 | $17.84 | $18.76 | 731,800 | — | — |
| 2003-06-26 | $17.75 | $18.67 | 615,400 | — | — |
| 2003-06-25 | $17.56 | $18.46 | 877,200 | — | — |
| 2003-06-24 | $17.42 | $18.31 | 618,400 | — | — |
| 2003-06-23 | $17.63 | $18.53 | 1,540,200 | — | — |
| 2003-06-20 | $17.25 | $18.14 | 1,513,800 | — | — |
| 2003-06-19 | $17.29 | $18.18 | 1,002,800 | — | — |
| 2003-06-18 | $17.50 | $18.40 | 1,022,400 | — | — |
| 2003-06-17 | $17.51 | $18.41 | 1,034,000 | — | — |
| 2003-06-16 | $17.74 | $18.65 | 876,000 | — | — |
| 2003-06-13 | $17.50 | $18.40 | 648,600 | — | — |
| 2003-06-12 | $17.67 | $18.58 | 506,600 | — | — |
| 2003-06-11 | $17.77 | $18.68 | 872,600 | — | — |
| 2003-06-10 | $17.95 | $18.87 | 464,600 | — | — |
| 2003-06-09 | $17.58 | $18.48 | 768,000 | — | — |
| 2003-06-06 | $17.79 | $18.70 | 994,200 | — | — |
| 2003-06-05 | $18.43 | $19.38 | 668,000 | — | — |
| 2003-06-04 | $18.73 | $19.69 | 601,200 | — | — |
| 2003-06-03 | $18.37 | $19.27 | 414,200 | — | — |
| 2003-06-02 | $18.53 | $19.44 | 602,400 | — | — |
| 2003-05-30 | $18.63 | $19.55 | 569,200 | — | — |
| 2003-05-29 | $18.15 | $19.04 | 589,600 | — | — |
| 2003-05-28 | $18.22 | $19.11 | 722,400 | — | — |
| 2003-05-27 | $18.08 | $18.96 | 1,265,200 | — | — |
| 2003-05-23 | $17.97 | $18.85 | 512,600 | — | — |
| 2003-05-22 | $17.97 | $18.85 | 646,800 | — | — |
| 2003-05-21 | $17.99 | $18.87 | 715,800 | — | — |
| 2003-05-20 | $17.92 | $18.80 | 500,600 | — | — |
| 2003-05-19 | $17.98 | $18.86 | 891,000 | — | — |
| 2003-05-16 | $18.46 | $19.36 | 1,349,600 | — | — |
| 2003-05-15 | $18.81 | $19.73 | 640,400 | — | — |
| 2003-05-14 | $18.83 | $19.76 | 644,600 | — | — |
| 2003-05-13 | $19.02 | $19.95 | 859,400 | — | — |
| 2003-05-12 | $19.21 | $20.15 | 1,068,600 | — | — |
| 2003-05-09 | $18.95 | $19.88 | 904,200 | — | — |
| 2003-05-08 | $18.74 | $19.66 | 1,798,200 | — | — |
| 2003-05-07 | $18.91 | $19.84 | 1,409,600 | — | — |
| 2003-05-06 | $18.91 | $19.83 | 2,025,400 | — | — |
| 2003-05-05 | $18.77 | $19.69 | 1,525,200 | — | — |
| 2003-05-02 | $18.24 | $19.13 | 1,702,400 | — | — |
| 2003-05-01 | $18.09 | $18.98 | 1,084,600 | — | — |
| 2003-04-30 | $18.40 | $19.30 | 626,600 | — | — |
| 2003-04-29 | $18.53 | $19.44 | 999,200 | — | — |
| 2003-04-28 | $18.47 | $19.37 | 1,178,800 | — | — |
| 2003-04-25 | $18.07 | $18.96 | 640,400 | — | — |
| 2003-04-24 | $18.25 | $19.15 | 884,600 | — | — |
| 2003-04-23 | $18.40 | $19.30 | 2,921,600 | — | — |
| 2003-04-22 | $17.91 | $18.79 | 1,056,800 | — | — |
| 2003-04-21 | $17.52 | $18.38 | 439,200 | — | — |
| 2003-04-17 | $17.57 | $18.43 | 1,109,600 | — | — |
| 2003-04-16 | $17.11 | $17.95 | 779,200 | — | — |
| 2003-04-15 | $17.50 | $18.35 | 687,200 | — | — |
| 2003-04-14 | $17.22 | $18.07 | 856,800 | — | — |
| 2003-04-11 | $16.89 | $17.71 | 515,800 | — | — |
| 2003-04-10 | $17.03 | $17.86 | 519,600 | — | — |
| 2003-04-09 | $16.97 | $17.80 | 1,156,800 | — | — |
| 2003-04-08 | $17.26 | $18.11 | 666,400 | — | — |
| 2003-04-07 | $17.01 | $17.85 | 887,800 | — | — |
| 2003-04-04 | $16.93 | $17.77 | 571,200 | — | — |
| 2003-04-03 | $16.70 | $17.52 | 1,362,200 | — | — |
| 2003-04-02 | $16.82 | $17.65 | 790,000 | — | — |
| 2003-04-01 | $16.39 | $17.20 | 936,600 | — | — |
| 2003-03-31 | $16.35 | $17.15 | 1,555,800 | — | — |
| 2003-03-28 | $16.50 | $17.31 | 822,800 | — | — |
| 2003-03-27 | $16.77 | $17.59 | 1,068,200 | — | — |
| 2003-03-26 | $17.07 | $17.90 | 596,600 | — | — |
| 2003-03-25 | $17.16 | $18.00 | 763,000 | — | — |
| 2003-03-24 | $16.89 | $17.72 | 1,061,200 | — | — |
| 2003-03-21 | $17.18 | $18.02 | 899,600 | — | — |
| 2003-03-20 | $16.90 | $17.73 | 557,400 | — | — |
| 2003-03-19 | $16.74 | $17.56 | 724,800 | — | — |
| 2003-03-18 | $16.37 | $17.17 | 1,527,400 | — | — |
| 2003-03-17 | $16.67 | $17.49 | 1,377,600 | — | — |
| 2003-03-14 | $16.25 | $17.05 | 876,800 | — | — |
| 2003-03-13 | $16.18 | $16.98 | 1,705,400 | — | — |
| 2003-03-12 | $15.30 | $16.05 | 1,067,400 | — | — |
| 2003-03-11 | $15.34 | $16.09 | 747,200 | — | — |
| 2003-03-10 | $15.38 | $16.13 | 784,200 | — | — |
| 2003-03-07 | $15.67 | $16.43 | 761,800 | — | — |
| 2003-03-06 | $15.69 | $16.46 | 693,000 | — | — |
| 2003-03-05 | $15.74 | $16.51 | 1,313,200 | — | — |
| 2003-03-04 | $15.62 | $16.35 | 706,800 | — | — |
| 2003-03-03 | $15.55 | $16.27 | 786,600 | — | — |
| 2003-02-28 | $15.36 | $16.07 | 585,800 | — | — |
| 2003-02-27 | $15.29 | $16.00 | 784,600 | — | — |
| 2003-02-26 | $15.05 | $15.75 | 671,000 | — | — |
| 2003-02-25 | $15.41 | $16.13 | 687,200 | — | — |
| 2003-02-24 | $15.15 | $15.85 | 927,800 | — | — |
| 2003-02-21 | $15.81 | $16.54 | 912,600 | — | — |
| 2003-02-20 | $15.71 | $16.44 | 1,147,200 | — | — |
| 2003-02-19 | $15.68 | $16.41 | 997,800 | — | — |
| 2003-02-18 | $15.71 | $16.43 | 1,102,400 | — | — |
| 2003-02-14 | $15.26 | $15.96 | 745,000 | — | — |
| 2003-02-13 | $14.97 | $15.67 | 735,800 | — | — |
| 2003-02-12 | $15.13 | $15.83 | 897,400 | — | — |
| 2003-02-11 | $15.24 | $15.94 | 1,193,400 | — | — |
| 2003-02-10 | $15.08 | $15.78 | 1,014,600 | — | — |
| 2003-02-07 | $14.82 | $15.51 | 1,110,200 | — | — |
| 2003-02-06 | $15.26 | $15.97 | 1,485,600 | — | — |
| 2003-02-05 | $15.16 | $15.86 | 4,375,800 | — | — |
| 2003-02-04 | $13.96 | $14.61 | 1,596,200 | — | — |
| 2003-02-03 | $14.11 | $14.77 | 1,099,600 | — | — |
| 2003-01-31 | $14.01 | $14.66 | 904,600 | — | — |
| 2003-01-30 | $13.75 | $14.39 | 671,800 | — | — |
| 2003-01-29 | $14.22 | $14.88 | 1,251,000 | — | — |
| 2003-01-28 | $13.96 | $14.60 | 883,000 | — | — |
| 2003-01-27 | $14.00 | $14.65 | 980,400 | — | — |
| 2003-01-24 | $14.11 | $14.77 | 1,560,600 | — | — |
| 2003-01-23 | $14.21 | $14.87 | 1,063,000 | — | — |
| 2003-01-22 | $14.19 | $14.84 | 1,328,000 | — | — |
| 2003-01-21 | $14.40 | $15.06 | 1,306,400 | — | — |
| 2003-01-17 | $14.78 | $15.47 | 1,066,000 | — | — |
| 2003-01-16 | $14.97 | $15.66 | 1,017,800 | — | — |
| 2003-01-15 | $14.97 | $15.67 | 911,400 | — | — |
| 2003-01-14 | $15.25 | $15.95 | 586,200 | — | — |
| 2003-01-13 | $15.31 | $16.02 | 2,063,000 | — | — |
| 2003-01-10 | $15.50 | $16.22 | 747,000 | — | — |
| 2003-01-09 | $15.72 | $16.45 | 1,655,200 | — | — |
| 2003-01-08 | $15.53 | $16.25 | 979,800 | — | — |
| 2003-01-07 | $15.75 | $16.48 | 1,182,400 | — | — |
| 2003-01-06 | $15.83 | $16.56 | 1,576,400 | — | — |
| 2003-01-03 | $15.67 | $16.40 | 1,205,800 | — | — |
| 2003-01-02 | $15.89 | $16.63 | 1,490,600 | — | — |