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
- 1998-06-30 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 | $15.07 | $15.07 | 1,045,000 | — | — |
| 2003-12-30 | $15.23 | $15.23 | 656,300 | — | — |
| 2003-12-29 | $15.29 | $15.29 | 642,400 | — | — |
| 2003-12-26 | $15.11 | $15.11 | 308,400 | — | — |
| 2003-12-24 | $15.33 | $15.33 | 753,900 | — | — |
| 2003-12-23 | $15.04 | $15.04 | 1,028,000 | — | — |
| 2003-12-22 | $14.62 | $14.62 | 1,340,300 | — | — |
| 2003-12-19 | $14.55 | $14.55 | 3,361,600 | — | — |
| 2003-12-18 | $14.23 | $14.23 | 2,723,300 | — | — |
| 2003-12-17 | $13.70 | $13.70 | 1,300,500 | — | — |
| 2003-12-16 | $13.76 | $13.76 | 1,226,000 | — | — |
| 2003-12-15 | $13.87 | $13.87 | 1,362,900 | — | — |
| 2003-12-12 | $14.18 | $14.18 | 912,100 | — | — |
| 2003-12-11 | $14.54 | $14.54 | 1,309,600 | — | — |
| 2003-12-10 | $13.97 | $13.97 | 1,284,200 | — | — |
| 2003-12-09 | $14.22 | $14.22 | 881,600 | — | — |
| 2003-12-08 | $14.46 | $14.46 | 902,000 | — | — |
| 2003-12-05 | $14.55 | $14.55 | 716,900 | — | — |
| 2003-12-04 | $14.40 | $14.40 | 1,358,200 | — | — |
| 2003-12-03 | $14.46 | $14.46 | 2,542,300 | — | — |
| 2003-12-02 | $15.69 | $15.69 | 2,282,200 | — | — |
| 2003-12-01 | $15.37 | $15.37 | 1,062,100 | — | — |
| 2003-11-28 | $15.24 | $15.24 | 471,500 | — | — |
| 2003-11-26 | $15.10 | $15.10 | 905,100 | — | — |
| 2003-11-25 | $14.67 | $14.67 | 1,593,600 | — | — |
| 2003-11-24 | $14.67 | $14.67 | 1,218,600 | — | — |
| 2003-11-21 | $14.09 | $14.09 | 1,008,300 | — | — |
| 2003-11-20 | $14.25 | $14.25 | 1,560,600 | — | — |
| 2003-11-19 | $14.50 | $14.50 | 2,379,800 | — | — |
| 2003-11-18 | $14.52 | $14.52 | 2,073,400 | — | — |
| 2003-11-17 | $13.81 | $13.81 | 1,417,100 | — | — |
| 2003-11-14 | $14.33 | $14.33 | 1,184,200 | — | — |
| 2003-11-13 | $14.83 | $14.83 | 1,185,900 | — | — |
| 2003-11-12 | $15.18 | $15.18 | 1,023,000 | — | — |
| 2003-11-11 | $14.90 | $14.90 | 1,333,900 | — | — |
| 2003-11-10 | $15.33 | $15.33 | 1,641,100 | — | — |
| 2003-11-07 | $15.96 | $15.96 | 3,565,200 | — | — |
| 2003-11-06 | $15.28 | $15.28 | 2,277,800 | — | — |
| 2003-11-05 | $14.51 | $14.51 | 869,900 | — | — |
| 2003-11-04 | $14.44 | $14.44 | 1,272,100 | — | — |
| 2003-11-03 | $14.24 | $14.24 | 1,075,200 | — | — |
| 2003-10-31 | $14.20 | $14.20 | 1,466,700 | — | — |
| 2003-10-30 | $14.44 | $14.44 | 1,285,000 | — | — |
| 2003-10-29 | $14.40 | $14.40 | 1,735,100 | — | — |
| 2003-10-28 | $14.00 | $14.00 | 1,931,300 | — | — |
| 2003-10-27 | $13.80 | $13.80 | 2,745,900 | — | — |
| 2003-10-24 | $13.20 | $13.20 | 4,898,500 | — | — |
| 2003-10-23 | $13.75 | $13.75 | 11,350,700 | — | — |
| 2003-10-22 | $16.48 | $16.48 | 1,798,000 | — | — |
| 2003-10-21 | $16.94 | $16.94 | 1,217,600 | — | — |
| 2003-10-20 | $17.05 | $17.05 | 942,500 | — | — |
| 2003-10-17 | $16.96 | $16.96 | 2,091,500 | — | — |
| 2003-10-16 | $17.48 | $17.48 | 1,060,700 | — | — |
| 2003-10-15 | $17.40 | $17.40 | 1,147,100 | — | — |
| 2003-10-14 | $17.69 | $17.69 | 1,092,600 | — | — |
| 2003-10-13 | $18.10 | $18.10 | 1,033,200 | — | — |
| 2003-10-10 | $17.84 | $17.84 | 493,300 | — | — |
| 2003-10-09 | $17.49 | $17.49 | 1,323,600 | — | — |
| 2003-10-08 | $17.10 | $17.10 | 1,197,100 | — | — |
| 2003-10-07 | $17.50 | $17.50 | 1,080,200 | — | — |
| 2003-10-06 | $17.70 | $17.70 | 1,456,400 | — | — |
| 2003-10-03 | $16.98 | $16.98 | 1,366,200 | — | — |
| 2003-10-02 | $16.46 | $16.46 | 1,117,900 | — | — |
| 2003-10-01 | $16.14 | $16.14 | 898,400 | — | — |
| 2003-09-30 | $15.86 | $15.86 | 1,753,900 | — | — |
| 2003-09-29 | $16.60 | $16.60 | 1,346,400 | — | — |
| 2003-09-26 | $16.55 | $16.55 | 1,303,100 | — | — |
| 2003-09-25 | $16.43 | $16.43 | 1,363,300 | — | — |
| 2003-09-24 | $16.66 | $16.66 | 2,010,900 | — | — |
| 2003-09-23 | $17.68 | $17.68 | 806,400 | — | — |
| 2003-09-22 | $17.40 | $17.40 | 1,368,100 | — | — |
| 2003-09-19 | $17.87 | $17.87 | 1,317,900 | — | — |
| 2003-09-18 | $18.16 | $18.16 | 1,425,300 | — | — |
| 2003-09-17 | $18.00 | $18.00 | 1,771,900 | — | — |
| 2003-09-16 | $18.45 | $18.45 | 2,142,100 | — | — |
| 2003-09-15 | $17.60 | $17.60 | 1,165,600 | — | — |
| 2003-09-12 | $17.71 | $17.71 | 1,781,300 | — | — |
| 2003-09-11 | $18.08 | $18.08 | 2,237,500 | — | — |
| 2003-09-10 | $17.36 | $17.36 | 3,873,100 | — | — |
| 2003-09-09 | $19.37 | $19.37 | 1,749,800 | — | — |
| 2003-09-08 | $19.90 | $19.90 | 1,523,700 | — | — |
| 2003-09-05 | $19.73 | $19.73 | 3,986,900 | — | — |
| 2003-09-04 | $19.40 | $19.40 | 3,144,300 | — | — |
| 2003-09-03 | $18.25 | $18.25 | 1,879,500 | — | — |
| 2003-09-02 | $17.67 | $17.67 | 647,600 | — | — |
| 2003-08-29 | $17.55 | $17.55 | 629,300 | — | — |
| 2003-08-28 | $17.52 | $17.52 | 775,200 | — | — |
| 2003-08-27 | $17.29 | $17.29 | 753,000 | — | — |
| 2003-08-26 | $17.03 | $17.03 | 823,100 | — | — |
| 2003-08-25 | $17.10 | $17.10 | 1,165,200 | — | — |
| 2003-08-22 | $17.13 | $17.13 | 2,288,600 | — | — |
| 2003-08-21 | $17.09 | $17.09 | 1,496,800 | — | — |
| 2003-08-20 | $16.69 | $16.69 | 2,257,600 | — | — |
| 2003-08-19 | $17.06 | $17.06 | 4,713,000 | — | — |
| 2003-08-18 | $15.25 | $15.25 | 1,219,900 | — | — |
| 2003-08-15 | $14.93 | $14.93 | 513,700 | — | — |
| 2003-08-14 | $15.25 | $15.25 | 730,400 | — | — |
| 2003-08-13 | $15.42 | $15.42 | 1,508,100 | — | — |
| 2003-08-12 | $15.02 | $15.02 | 1,104,100 | — | — |
| 2003-08-11 | $14.69 | $14.69 | 1,687,200 | — | — |
| 2003-08-08 | $13.80 | $13.80 | 1,088,400 | — | — |
| 2003-08-07 | $14.00 | $14.00 | 1,269,700 | — | — |
| 2003-08-06 | $13.80 | $13.80 | 3,114,100 | — | — |
| 2003-08-05 | $14.61 | $14.61 | 2,170,100 | — | — |
| 2003-08-04 | $15.30 | $15.30 | 748,100 | — | — |
| 2003-08-01 | $15.64 | $15.64 | 1,884,300 | — | — |
| 2003-07-31 | $15.33 | $15.33 | 1,561,400 | — | — |
| 2003-07-30 | $15.08 | $15.08 | 1,039,600 | — | — |
| 2003-07-29 | $15.22 | $15.22 | 1,245,700 | — | — |
| 2003-07-28 | $14.91 | $14.91 | 1,461,600 | — | — |
| 2003-07-25 | $14.85 | $14.85 | 2,213,100 | — | — |
| 2003-07-24 | $14.95 | $14.95 | 4,154,800 | — | — |
| 2003-07-23 | $15.35 | $15.35 | 1,569,200 | — | — |
| 2003-07-22 | $15.28 | $15.28 | 1,628,200 | — | — |
| 2003-07-21 | $15.07 | $15.07 | 1,304,100 | — | — |
| 2003-07-18 | $15.72 | $15.72 | 1,587,700 | — | — |
| 2003-07-17 | $15.57 | $15.57 | 3,183,300 | — | — |
| 2003-07-16 | $16.90 | $16.90 | 2,233,600 | — | — |
| 2003-07-15 | $17.69 | $17.69 | 3,086,300 | — | — |
| 2003-07-14 | $17.82 | $17.82 | 2,831,100 | — | — |
| 2003-07-11 | $16.50 | $16.50 | 1,286,200 | — | — |
| 2003-07-10 | $17.10 | $17.10 | 963,700 | — | — |
| 2003-07-09 | $17.46 | $17.46 | 2,264,100 | — | — |
| 2003-07-08 | $17.51 | $17.51 | 2,181,800 | — | — |
| 2003-07-07 | $16.70 | $16.70 | 1,501,300 | — | — |
| 2003-07-03 | $16.38 | $16.38 | 838,100 | — | — |
| 2003-07-02 | $16.33 | $16.33 | 1,186,800 | — | — |
| 2003-07-01 | $15.76 | $15.76 | 1,281,700 | — | — |
| 2003-06-30 | $15.76 | $15.76 | 759,100 | — | — |
| 2003-06-27 | $15.80 | $15.80 | 1,122,300 | — | — |
| 2003-06-26 | $16.20 | $16.20 | 1,044,800 | — | — |
| 2003-06-25 | $15.88 | $15.88 | 1,834,600 | — | — |
| 2003-06-24 | $15.45 | $15.45 | 1,720,000 | — | — |
| 2003-06-23 | $15.93 | $15.93 | 1,350,200 | — | — |
| 2003-06-20 | $16.00 | $16.00 | 1,517,200 | — | — |
| 2003-06-19 | $16.20 | $16.20 | 1,058,400 | — | — |
| 2003-06-18 | $16.75 | $16.75 | 863,500 | — | — |
| 2003-06-17 | $16.78 | $16.78 | 2,522,700 | — | — |
| 2003-06-16 | $16.29 | $16.29 | 1,974,800 | — | — |
| 2003-06-13 | $15.90 | $15.90 | 1,638,900 | — | — |
| 2003-06-12 | $16.09 | $16.09 | 3,224,000 | — | — |
| 2003-06-11 | $15.59 | $15.59 | 1,464,700 | — | — |
| 2003-06-10 | $15.72 | $15.72 | 1,851,000 | — | — |
| 2003-06-09 | $15.37 | $15.37 | 1,588,700 | — | — |
| 2003-06-06 | $16.26 | $16.26 | 1,733,700 | — | — |
| 2003-06-05 | $16.05 | $16.05 | 2,518,100 | — | — |
| 2003-06-04 | $16.00 | $16.00 | 3,444,200 | — | — |
| 2003-06-03 | $14.35 | $14.35 | 1,946,600 | — | — |
| 2003-06-02 | $14.49 | $14.49 | 2,167,300 | — | — |
| 2003-05-30 | $14.52 | $14.52 | 1,497,400 | — | — |
| 2003-05-29 | $14.10 | $14.10 | 1,248,400 | — | — |
| 2003-05-28 | $14.25 | $14.25 | 1,233,500 | — | — |
| 2003-05-27 | $14.09 | $14.09 | 1,985,000 | — | — |
| 2003-05-23 | $13.53 | $13.53 | 1,616,000 | — | — |
| 2003-05-22 | $13.61 | $13.61 | 1,879,600 | — | — |
| 2003-05-21 | $13.43 | $13.43 | 2,686,200 | — | — |
| 2003-05-20 | $12.73 | $12.73 | 1,317,100 | — | — |
| 2003-05-19 | $12.27 | $12.27 | 1,258,400 | — | — |
| 2003-05-16 | $12.85 | $12.85 | 1,874,900 | — | — |
| 2003-05-15 | $13.06 | $13.06 | 1,600,600 | — | — |
| 2003-05-14 | $13.05 | $13.05 | 2,012,600 | — | — |
| 2003-05-13 | $13.15 | $13.15 | 1,351,800 | — | — |
| 2003-05-12 | $13.00 | $13.00 | 2,037,100 | — | — |
| 2003-05-09 | $12.50 | $12.50 | 937,900 | — | — |
| 2003-05-08 | $11.88 | $11.88 | 1,373,500 | — | — |
| 2003-05-07 | $12.21 | $12.21 | 1,808,200 | — | — |
| 2003-05-06 | $12.82 | $12.82 | 2,064,800 | — | — |
| 2003-05-05 | $12.79 | $12.79 | 3,289,200 | — | — |
| 2003-05-02 | $12.30 | $12.30 | 2,500,900 | — | — |
| 2003-05-01 | $11.78 | $11.78 | 2,120,400 | — | — |
| 2003-04-30 | $11.56 | $11.56 | 2,683,800 | — | — |
| 2003-04-29 | $11.30 | $11.30 | 2,450,400 | — | — |
| 2003-04-28 | $10.92 | $10.92 | 673,700 | — | — |
| 2003-04-25 | $10.59 | $10.59 | 1,200,300 | — | — |
| 2003-04-24 | $10.76 | $10.76 | 1,579,600 | — | — |
| 2003-04-23 | $10.99 | $10.99 | 1,418,400 | — | — |
| 2003-04-22 | $10.60 | $10.60 | 2,799,400 | — | — |
| 2003-04-21 | $10.78 | $10.78 | 1,851,400 | — | — |
| 2003-04-17 | $10.62 | $10.62 | 3,515,000 | — | — |
| 2003-04-16 | $10.17 | $10.17 | 3,283,400 | — | — |
| 2003-04-15 | $9.78 | $9.78 | 4,825,400 | — | — |
| 2003-04-14 | $10.08 | $10.08 | 3,036,400 | — | — |
| 2003-04-11 | $10.24 | $10.24 | 2,106,200 | — | — |
| 2003-04-10 | $9.98 | $9.98 | 1,927,800 | — | — |
| 2003-04-09 | $10.19 | $10.19 | 2,240,200 | — | — |
| 2003-04-08 | $10.60 | $10.60 | 1,848,900 | — | — |
| 2003-04-07 | $11.02 | $11.02 | 1,972,100 | — | — |
| 2003-04-04 | $11.12 | $11.12 | 1,337,700 | — | — |
| 2003-04-03 | $11.19 | $11.19 | 1,720,600 | — | — |
| 2003-04-02 | $11.40 | $11.40 | 2,546,400 | — | — |
| 2003-04-01 | $11.07 | $11.07 | 2,274,700 | — | — |
| 2003-03-31 | $11.43 | $11.43 | 2,091,300 | — | — |
| 2003-03-28 | $12.14 | $12.14 | 968,200 | — | — |
| 2003-03-27 | $12.09 | $12.09 | 949,800 | — | — |
| 2003-03-26 | $12.19 | $12.19 | 830,500 | — | — |
| 2003-03-25 | $12.50 | $12.50 | 1,424,100 | — | — |
| 2003-03-24 | $12.46 | $12.46 | 899,100 | — | — |
| 2003-03-21 | $13.09 | $13.09 | 1,026,900 | — | — |
| 2003-03-20 | $13.20 | $13.20 | 1,447,100 | — | — |
| 2003-03-19 | $12.71 | $12.71 | 1,425,800 | — | — |
| 2003-03-18 | $13.36 | $13.36 | 1,110,400 | — | — |
| 2003-03-17 | $13.44 | $13.44 | 1,234,900 | — | — |
| 2003-03-14 | $12.82 | $12.82 | 1,212,700 | — | — |
| 2003-03-13 | $12.71 | $12.71 | 1,635,300 | — | — |
| 2003-03-12 | $11.90 | $11.90 | 612,600 | — | — |
| 2003-03-11 | $11.77 | $11.77 | 1,310,200 | — | — |
| 2003-03-10 | $11.69 | $11.69 | 646,400 | — | — |
| 2003-03-07 | $12.03 | $12.03 | 1,094,000 | — | — |
| 2003-03-06 | $12.00 | $12.00 | 1,384,500 | — | — |
| 2003-03-05 | $12.14 | $12.14 | 1,042,900 | — | — |
| 2003-03-04 | $12.33 | $12.33 | 1,630,600 | — | — |
| 2003-03-03 | $12.26 | $12.26 | 1,996,300 | — | — |
| 2003-02-28 | $12.06 | $12.06 | 1,416,200 | — | — |
| 2003-02-27 | $11.85 | $11.85 | 1,617,700 | — | — |
| 2003-02-26 | $11.60 | $11.60 | 1,285,200 | — | — |
| 2003-02-25 | $11.69 | $11.69 | 1,127,700 | — | — |
| 2003-02-24 | $11.61 | $11.61 | 1,095,300 | — | — |
| 2003-02-21 | $12.09 | $12.09 | 1,162,700 | — | — |
| 2003-02-20 | $12.13 | $12.13 | 1,851,500 | — | — |
| 2003-02-19 | $11.97 | $11.97 | 1,412,700 | — | — |
| 2003-02-18 | $11.82 | $11.82 | 2,195,800 | — | — |
| 2003-02-14 | $10.99 | $10.99 | 1,503,800 | — | — |
| 2003-02-13 | $10.68 | $10.68 | 1,500,400 | — | — |
| 2003-02-12 | $10.45 | $10.45 | 1,777,500 | — | — |
| 2003-02-11 | $10.81 | $10.81 | 2,255,800 | — | — |
| 2003-02-10 | $10.50 | $10.50 | 2,950,600 | — | — |
| 2003-02-07 | $10.90 | $10.90 | 2,286,700 | — | — |
| 2003-02-06 | $11.30 | $11.30 | 1,027,800 | — | — |
| 2003-02-05 | $11.50 | $11.50 | 1,793,300 | — | — |
| 2003-02-04 | $11.17 | $11.17 | 1,099,500 | — | — |
| 2003-02-03 | $11.52 | $11.52 | 1,096,600 | — | — |
| 2003-01-31 | $11.58 | $11.58 | 2,303,900 | — | — |
| 2003-01-30 | $11.76 | $11.76 | 2,204,800 | — | — |
| 2003-01-29 | $11.95 | $11.95 | 13,481,500 | — | — |
| 2003-01-28 | $14.74 | $14.74 | 3,143,800 | — | — |
| 2003-01-27 | $14.43 | $14.43 | 1,299,600 | — | — |
| 2003-01-24 | $15.02 | $15.02 | 1,785,800 | — | — |
| 2003-01-23 | $15.09 | $15.09 | 1,565,900 | — | — |
| 2003-01-22 | $15.00 | $15.00 | 1,559,300 | — | — |
| 2003-01-21 | $14.94 | $14.94 | 1,993,000 | — | — |
| 2003-01-17 | $15.20 | $15.20 | 3,113,000 | — | — |
| 2003-01-16 | $16.49 | $16.49 | 1,525,500 | — | — |
| 2003-01-15 | $16.67 | $16.67 | 1,531,600 | — | — |
| 2003-01-14 | $17.20 | $17.20 | 1,917,600 | — | — |
| 2003-01-13 | $17.00 | $17.00 | 2,177,700 | — | — |
| 2003-01-10 | $17.30 | $17.30 | 1,773,700 | — | — |
| 2003-01-09 | $17.43 | $17.43 | 1,553,800 | — | — |
| 2003-01-08 | $16.79 | $16.79 | 2,035,800 | — | — |
| 2003-01-07 | $17.11 | $17.11 | 2,714,800 | — | — |
| 2003-01-06 | $16.24 | $16.24 | 1,362,000 | — | — |
| 2003-01-03 | $15.14 | $15.14 | 1,200,200 | — | — |
| 2003-01-02 | $15.09 | $15.09 | 1,410,600 | — | — |