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
- 1995-04-04 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 | $14.33 | $14.38 | 37,043,600 | — | — |
| 2003-12-30 | $15.88 | $15.93 | 3,472,400 | — | — |
| 2003-12-29 | $15.83 | $15.89 | 3,689,600 | — | — |
| 2003-12-26 | $15.94 | $15.99 | 458,800 | — | — |
| 2003-12-24 | $15.95 | $16.01 | 566,800 | — | — |
| 2003-12-23 | $15.94 | $15.99 | 2,054,400 | — | — |
| 2003-12-22 | $15.95 | $16.01 | 2,604,000 | — | — |
| 2003-12-19 | $15.88 | $15.94 | 3,119,600 | — | — |
| 2003-12-18 | $15.91 | $15.96 | 3,581,600 | — | — |
| 2003-12-17 | $15.72 | $15.77 | 2,300,000 | — | — |
| 2003-12-16 | $15.75 | $15.81 | 3,747,600 | — | — |
| 2003-12-15 | $15.83 | $15.88 | 5,242,000 | — | — |
| 2003-12-12 | $15.47 | $15.52 | 5,464,800 | — | — |
| 2003-12-11 | $15.41 | $15.47 | 8,040,800 | — | — |
| 2003-12-10 | $15.73 | $15.78 | 2,764,000 | — | — |
| 2003-12-09 | $15.95 | $16.01 | 3,976,400 | — | — |
| 2003-12-08 | $16.25 | $16.31 | 2,455,200 | — | — |
| 2003-12-05 | $16.25 | $16.31 | 3,398,000 | — | — |
| 2003-12-04 | $16.25 | $16.31 | 2,938,000 | — | — |
| 2003-12-03 | $16.25 | $16.31 | 3,623,200 | — | — |
| 2003-12-02 | $16.47 | $16.53 | 4,723,200 | — | — |
| 2003-12-01 | $16.24 | $16.30 | 4,702,000 | — | — |
| 2003-11-28 | $15.82 | $15.88 | 1,528,400 | — | — |
| 2003-11-26 | $15.76 | $15.81 | 3,325,600 | — | — |
| 2003-11-25 | $15.90 | $15.95 | 4,838,800 | — | — |
| 2003-11-24 | $15.95 | $16.01 | 4,713,200 | — | — |
| 2003-11-21 | $15.74 | $15.79 | 5,114,800 | — | — |
| 2003-11-20 | $16.06 | $16.12 | 3,499,200 | — | — |
| 2003-11-19 | $16.24 | $16.30 | 5,348,000 | — | — |
| 2003-11-18 | $15.95 | $16.01 | 3,433,600 | — | — |
| 2003-11-17 | $16.21 | $16.26 | 3,478,400 | — | — |
| 2003-11-14 | $16.05 | $16.10 | 6,211,600 | — | — |
| 2003-11-13 | $16.24 | $16.30 | 6,397,600 | — | — |
| 2003-11-12 | $15.92 | $15.97 | 5,653,600 | — | — |
| 2003-11-11 | $15.80 | $15.85 | 8,888,000 | — | — |
| 2003-11-10 | $15.25 | $15.30 | 4,286,400 | — | — |
| 2003-11-07 | $15.27 | $15.32 | 6,692,000 | — | — |
| 2003-11-06 | $15.24 | $15.29 | 6,750,800 | — | — |
| 2003-11-05 | $15.18 | $15.23 | 25,880,400 | — | — |
| 2003-11-04 | $14.10 | $14.14 | 7,832,800 | — | — |
| 2003-11-03 | $14.00 | $14.05 | 6,663,200 | — | — |
| 2003-10-31 | $14.19 | $14.24 | 7,072,000 | — | — |
| 2003-10-30 | $14.18 | $14.23 | 4,730,400 | — | — |
| 2003-10-29 | $14.30 | $14.35 | 4,179,600 | — | — |
| 2003-10-28 | $14.37 | $14.42 | 4,208,000 | — | — |
| 2003-10-27 | $14.33 | $14.38 | 3,377,600 | — | — |
| 2003-10-24 | $14.25 | $14.30 | 11,774,800 | — | — |
| 2003-10-23 | $14.70 | $14.74 | 4,750,400 | — | — |
| 2003-10-22 | $14.28 | $14.32 | 8,873,200 | — | — |
| 2003-10-21 | $14.61 | $14.66 | 3,980,000 | — | — |
| 2003-10-20 | $14.25 | $14.30 | 3,160,400 | — | — |
| 2003-10-17 | $14.31 | $14.36 | 3,964,400 | — | — |
| 2003-10-16 | $14.28 | $14.32 | 4,077,200 | — | — |
| 2003-10-15 | $14.24 | $14.28 | 3,479,600 | — | — |
| 2003-10-14 | $14.29 | $14.34 | 2,885,600 | — | — |
| 2003-10-13 | $14.12 | $14.16 | 1,786,400 | — | — |
| 2003-10-10 | $14.00 | $14.04 | 4,736,000 | — | — |
| 2003-10-09 | $14.23 | $14.27 | 3,687,200 | — | — |
| 2003-10-08 | $14.02 | $14.06 | 5,078,800 | — | — |
| 2003-10-07 | $13.86 | $13.91 | 14,448,400 | — | — |
| 2003-10-06 | $13.93 | $13.97 | 4,908,800 | — | — |
| 2003-10-03 | $14.14 | $14.18 | 6,154,400 | — | — |
| 2003-10-02 | $14.08 | $14.12 | 5,980,800 | — | — |
| 2003-10-01 | $13.75 | $13.79 | 5,820,800 | — | — |
| 2003-09-30 | $13.51 | $13.56 | 7,845,200 | — | — |
| 2003-09-29 | $13.43 | $13.47 | 5,417,600 | — | — |
| 2003-09-26 | $13.40 | $13.44 | 5,130,400 | — | — |
| 2003-09-25 | $13.38 | $13.42 | 7,010,400 | — | — |
| 2003-09-24 | $13.50 | $13.54 | 5,779,200 | — | — |
| 2003-09-23 | $13.66 | $13.70 | 8,156,000 | — | — |
| 2003-09-22 | $13.49 | $13.53 | 10,767,200 | — | — |
| 2003-09-19 | $13.54 | $13.58 | 55,356,000 | — | — |
| 2003-09-18 | $14.16 | $14.21 | 5,060,000 | — | — |
| 2003-09-17 | $14.28 | $14.32 | 4,400,800 | — | — |
| 2003-09-16 | $14.37 | $14.41 | 10,259,600 | — | — |
| 2003-09-15 | $14.59 | $14.64 | 3,482,400 | — | — |
| 2003-09-12 | $14.70 | $14.74 | 5,397,200 | — | — |
| 2003-09-11 | $14.52 | $14.57 | 3,433,200 | — | — |
| 2003-09-10 | $14.51 | $14.56 | 9,616,800 | — | — |
| 2003-09-09 | $14.28 | $14.33 | 7,020,800 | — | — |
| 2003-09-08 | $14.18 | $14.22 | 7,587,200 | — | — |
| 2003-09-05 | $13.71 | $13.75 | 9,476,800 | — | — |
| 2003-09-04 | $14.14 | $14.18 | 6,908,400 | — | — |
| 2003-09-03 | $14.21 | $14.25 | 13,579,600 | — | — |
| 2003-09-02 | $14.67 | $14.72 | 5,175,200 | — | — |
| 2003-08-29 | $14.55 | $14.60 | 3,728,800 | — | — |
| 2003-08-28 | $14.51 | $14.55 | 10,882,400 | — | — |
| 2003-08-27 | $14.05 | $14.09 | 11,656,000 | — | — |
| 2003-08-26 | $14.41 | $14.46 | 7,900,800 | — | — |
| 2003-08-25 | $14.68 | $14.72 | 3,486,000 | — | — |
| 2003-08-22 | $14.83 | $14.87 | 2,935,200 | — | — |
| 2003-08-21 | $15.04 | $15.08 | 7,231,600 | — | — |
| 2003-08-20 | $15.00 | $15.05 | 3,402,800 | — | — |
| 2003-08-19 | $15.23 | $15.28 | 4,753,600 | — | — |
| 2003-08-18 | $15.32 | $15.37 | 3,298,400 | — | — |
| 2003-08-15 | $15.45 | $15.50 | 1,087,600 | — | — |
| 2003-08-14 | $15.43 | $15.48 | 2,610,000 | — | — |
| 2003-08-13 | $15.38 | $15.42 | 3,148,400 | — | — |
| 2003-08-12 | $15.36 | $15.40 | 3,014,000 | — | — |
| 2003-08-11 | $15.10 | $15.14 | 2,960,400 | — | — |
| 2003-08-08 | $15.11 | $15.15 | 3,130,000 | — | — |
| 2003-08-07 | $15.23 | $15.27 | 6,834,800 | — | — |
| 2003-08-06 | $14.55 | $14.59 | 7,294,400 | — | — |
| 2003-08-05 | $15.00 | $15.04 | 6,747,200 | — | — |
| 2003-08-04 | $15.35 | $15.39 | 5,248,800 | — | — |
| 2003-08-01 | $15.58 | $15.62 | 5,504,400 | — | — |
| 2003-07-31 | $15.77 | $15.82 | 17,025,600 | — | — |
| 2003-07-30 | $16.51 | $16.56 | 6,621,200 | — | — |
| 2003-07-29 | $16.42 | $16.47 | 4,660,000 | — | — |
| 2003-07-28 | $16.20 | $16.24 | 5,672,400 | — | — |
| 2003-07-25 | $16.05 | $16.09 | 8,364,800 | — | — |
| 2003-07-24 | $16.10 | $16.14 | 12,655,600 | — | — |
| 2003-07-23 | $16.75 | $16.79 | 3,911,600 | — | — |
| 2003-07-22 | $16.67 | $16.72 | 4,817,200 | — | — |
| 2003-07-21 | $16.89 | $16.93 | 2,764,400 | — | — |
| 2003-07-18 | $17.19 | $17.24 | 2,693,600 | — | — |
| 2003-07-17 | $17.13 | $17.17 | 2,695,600 | — | — |
| 2003-07-16 | $17.30 | $17.34 | 3,027,600 | — | — |
| 2003-07-15 | $17.45 | $17.50 | 5,558,800 | — | — |
| 2003-07-14 | $17.36 | $17.41 | 3,761,600 | — | — |
| 2003-07-11 | $17.36 | $17.40 | 4,492,400 | — | — |
| 2003-07-10 | $17.25 | $17.30 | 8,592,000 | — | — |
| 2003-07-09 | $17.76 | $17.81 | 4,512,000 | — | — |
| 2003-07-08 | $18.05 | $18.10 | 4,781,200 | — | — |
| 2003-07-07 | $18.33 | $18.38 | 3,804,000 | — | — |
| 2003-07-03 | $17.80 | $17.85 | 1,734,000 | — | — |
| 2003-07-02 | $17.81 | $17.86 | 6,781,600 | — | — |
| 2003-07-01 | $17.53 | $17.58 | 6,492,800 | — | — |
| 2003-06-30 | $17.34 | $17.39 | 3,034,400 | — | — |
| 2003-06-27 | $17.42 | $17.47 | 4,539,200 | — | — |
| 2003-06-26 | $17.50 | $17.55 | 4,557,200 | — | — |
| 2003-06-25 | $17.17 | $17.22 | 3,926,800 | — | — |
| 2003-06-24 | $16.96 | $17.00 | 10,000,400 | — | — |
| 2003-06-23 | $17.08 | $17.13 | 7,149,600 | — | — |
| 2003-06-20 | $17.53 | $17.58 | 7,578,800 | — | — |
| 2003-06-19 | $16.98 | $17.02 | 4,854,800 | — | — |
| 2003-06-18 | $17.18 | $17.23 | 4,983,600 | — | — |
| 2003-06-17 | $17.43 | $17.48 | 5,330,800 | — | — |
| 2003-06-16 | $17.23 | $17.27 | 7,269,200 | — | — |
| 2003-06-13 | $16.56 | $16.61 | 6,172,400 | — | — |
| 2003-06-12 | $16.90 | $16.94 | 4,650,800 | — | — |
| 2003-06-11 | $16.89 | $16.93 | 5,148,400 | — | — |
| 2003-06-10 | $16.73 | $16.78 | 4,927,600 | — | — |
| 2003-06-09 | $16.64 | $16.68 | 6,292,800 | — | — |
| 2003-06-06 | $17.26 | $17.31 | 14,555,200 | — | — |
| 2003-06-05 | $16.72 | $16.77 | 8,072,000 | — | — |
| 2003-06-04 | $15.94 | $15.98 | 4,589,600 | — | — |
| 2003-06-03 | $15.64 | $15.68 | 3,648,000 | — | — |
| 2003-06-02 | $15.67 | $15.71 | 5,765,200 | — | — |
| 2003-05-30 | $15.67 | $15.72 | 9,850,400 | — | — |
| 2003-05-29 | $15.29 | $15.33 | 10,835,600 | — | — |
| 2003-05-28 | $15.07 | $15.11 | 5,888,000 | — | — |
| 2003-05-27 | $14.95 | $14.99 | 3,346,000 | — | — |
| 2003-05-23 | $14.76 | $14.80 | 2,172,800 | — | — |
| 2003-05-22 | $14.82 | $14.86 | 5,355,600 | — | — |
| 2003-05-21 | $14.75 | $14.79 | 6,383,200 | — | — |
| 2003-05-20 | $14.51 | $14.55 | 5,742,800 | — | — |
| 2003-05-19 | $14.77 | $14.81 | 10,590,400 | — | — |
| 2003-05-16 | $15.39 | $15.43 | 5,491,200 | — | — |
| 2003-05-15 | $15.20 | $15.24 | 4,726,400 | — | — |
| 2003-05-14 | $15.21 | $15.24 | 5,553,600 | — | — |
| 2003-05-13 | $15.26 | $15.30 | 5,785,600 | — | — |
| 2003-05-12 | $15.10 | $15.13 | 4,616,400 | — | — |
| 2003-05-09 | $14.98 | $15.01 | 5,979,200 | — | — |
| 2003-05-08 | $14.48 | $14.51 | 4,807,200 | — | — |
| 2003-05-07 | $14.40 | $14.44 | 6,225,600 | — | — |
| 2003-05-06 | $14.30 | $14.33 | 3,376,000 | — | — |
| 2003-05-05 | $14.44 | $14.47 | 3,438,000 | — | — |
| 2003-05-02 | $14.34 | $14.38 | 6,169,200 | — | — |
| 2003-05-01 | $14.19 | $14.22 | 5,144,400 | — | — |
| 2003-04-30 | $14.46 | $14.50 | 8,091,600 | — | — |
| 2003-04-29 | $14.11 | $14.15 | 6,848,800 | — | — |
| 2003-04-28 | $13.83 | $13.86 | 5,925,600 | — | — |
| 2003-04-25 | $13.50 | $13.53 | 8,071,200 | — | — |
| 2003-04-24 | $13.28 | $13.31 | 11,812,000 | — | — |
| 2003-04-23 | $12.57 | $12.60 | 17,882,800 | — | — |
| 2003-04-22 | $12.94 | $12.97 | 5,051,200 | — | — |
| 2003-04-21 | $12.70 | $12.73 | 4,876,000 | — | — |
| 2003-04-17 | $13.00 | $13.03 | 6,448,400 | — | — |
| 2003-04-16 | $13.03 | $13.06 | 8,132,800 | — | — |
| 2003-04-15 | $13.29 | $13.32 | 5,043,200 | — | — |
| 2003-04-14 | $13.16 | $13.19 | 3,198,800 | — | — |
| 2003-04-11 | $13.00 | $13.03 | 3,601,600 | — | — |
| 2003-04-10 | $12.96 | $12.99 | 3,265,200 | — | — |
| 2003-04-09 | $12.79 | $12.82 | 6,064,400 | — | — |
| 2003-04-08 | $13.17 | $13.20 | 6,415,200 | — | — |
| 2003-04-07 | $13.41 | $13.44 | 4,937,600 | — | — |
| 2003-04-04 | $13.46 | $13.49 | 3,527,200 | — | — |
| 2003-04-03 | $13.55 | $13.58 | 3,824,400 | — | — |
| 2003-04-02 | $13.50 | $13.53 | 6,306,400 | — | — |
| 2003-04-01 | $13.18 | $13.21 | 3,976,400 | — | — |
| 2003-03-31 | $13.13 | $13.16 | 3,537,200 | — | — |
| 2003-03-28 | $13.35 | $13.38 | 4,438,400 | — | — |
| 2003-03-27 | $13.14 | $13.17 | 5,726,400 | — | — |
| 2003-03-26 | $13.01 | $13.04 | 6,463,600 | — | — |
| 2003-03-25 | $13.35 | $13.38 | 5,132,800 | — | — |
| 2003-03-24 | $12.75 | $12.78 | 4,163,600 | — | — |
| 2003-03-21 | $13.12 | $13.15 | 7,357,600 | — | — |
| 2003-03-20 | $12.97 | $13.00 | 5,186,800 | — | — |
| 2003-03-19 | $13.08 | $13.11 | 5,758,400 | — | — |
| 2003-03-18 | $12.81 | $12.84 | 7,373,200 | — | — |
| 2003-03-17 | $12.50 | $12.53 | 8,707,200 | — | — |
| 2003-03-14 | $11.69 | $11.72 | 8,253,600 | — | — |
| 2003-03-13 | $12.02 | $12.05 | 27,538,800 | — | — |
| 2003-03-12 | $12.18 | $12.20 | 11,740,000 | — | — |
| 2003-03-11 | $12.79 | $12.82 | 3,899,600 | — | — |
| 2003-03-10 | $12.76 | $12.79 | 6,645,200 | — | — |
| 2003-03-07 | $13.13 | $13.16 | 6,110,800 | — | — |
| 2003-03-06 | $13.28 | $13.31 | 3,522,400 | — | — |
| 2003-03-05 | $13.38 | $13.41 | 4,766,400 | — | — |
| 2003-03-04 | $13.29 | $13.32 | 3,956,400 | — | — |
| 2003-03-03 | $13.52 | $13.55 | 4,681,200 | — | — |
| 2003-02-28 | $13.75 | $13.78 | 9,191,200 | — | — |
| 2003-02-27 | $13.84 | $13.87 | 3,444,400 | — | — |
| 2003-02-26 | $13.86 | $13.90 | 2,668,400 | — | — |
| 2003-02-25 | $13.97 | $14.00 | 3,619,600 | — | — |
| 2003-02-24 | $13.73 | $13.76 | 3,189,600 | — | — |
| 2003-02-21 | $13.95 | $13.99 | 4,664,000 | — | — |
| 2003-02-20 | $13.75 | $13.78 | 3,934,400 | — | — |
| 2003-02-19 | $13.59 | $13.62 | 4,320,000 | — | — |
| 2003-02-18 | $13.57 | $13.60 | 4,051,200 | — | — |
| 2003-02-14 | $13.25 | $13.28 | 10,133,600 | — | — |
| 2003-02-13 | $13.45 | $13.48 | 12,407,600 | — | — |
| 2003-02-12 | $13.70 | $13.73 | 8,320,000 | — | — |
| 2003-02-11 | $14.20 | $14.22 | 5,763,200 | — | — |
| 2003-02-10 | $14.25 | $14.27 | 3,658,400 | — | — |
| 2003-02-07 | $14.15 | $14.17 | 5,792,000 | — | — |
| 2003-02-06 | $14.43 | $14.46 | 5,144,000 | — | — |
| 2003-02-05 | $14.54 | $14.57 | 6,588,000 | — | — |
| 2003-02-04 | $14.38 | $14.40 | 4,766,800 | — | — |
| 2003-02-03 | $14.38 | $14.40 | 6,106,000 | — | — |
| 2003-01-31 | $14.55 | $14.58 | 4,036,800 | — | — |
| 2003-01-30 | $14.35 | $14.38 | 6,639,200 | — | — |
| 2003-01-29 | $14.59 | $14.62 | 5,954,800 | — | — |
| 2003-01-28 | $14.23 | $14.26 | 5,724,000 | — | — |
| 2003-01-27 | $13.83 | $13.85 | 6,703,600 | — | — |
| 2003-01-24 | $13.84 | $13.86 | 10,993,200 | — | — |
| 2003-01-23 | $13.60 | $13.63 | 12,923,200 | — | — |
| 2003-01-22 | $13.65 | $13.67 | 8,464,800 | — | — |
| 2003-01-21 | $13.44 | $13.46 | 3,600,800 | — | — |
| 2003-01-17 | $13.57 | $13.59 | 5,348,400 | — | — |
| 2003-01-16 | $13.62 | $13.64 | 4,664,400 | — | — |
| 2003-01-15 | $13.54 | $13.56 | 4,548,800 | — | — |
| 2003-01-14 | $13.65 | $13.68 | 5,202,000 | — | — |
| 2003-01-13 | $13.78 | $13.81 | 8,046,400 | — | — |
| 2003-01-10 | $13.56 | $13.59 | 8,882,000 | — | — |
| 2003-01-09 | $13.72 | $13.74 | 9,127,200 | — | — |
| 2003-01-08 | $13.89 | $13.92 | 9,679,600 | — | — |
| 2003-01-07 | $14.42 | $14.45 | 7,259,200 | — | — |
| 2003-01-06 | $14.80 | $14.83 | 8,072,800 | — | — |
| 2003-01-03 | $14.63 | $14.65 | 6,009,600 | — | — |
| 2003-01-02 | $14.41 | $14.44 | 7,890,400 | — | — |