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
- 1994-12-16 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 | $30.60 | $44.69 | 2,129,800 | — | — |
| 2003-12-30 | $30.14 | $44.02 | 4,427,600 | — | — |
| 2003-12-29 | $31.54 | $46.06 | 4,457,200 | — | — |
| 2003-12-26 | $27.95 | $40.82 | 518,200 | — | — |
| 2003-12-24 | $27.70 | $40.45 | 487,000 | — | — |
| 2003-12-23 | $27.90 | $40.75 | 1,002,000 | — | — |
| 2003-12-22 | $27.57 | $40.26 | 1,641,500 | — | — |
| 2003-12-19 | $28.42 | $41.50 | 1,325,400 | — | — |
| 2003-12-18 | $28.63 | $41.81 | 1,340,800 | — | — |
| 2003-12-17 | $28.05 | $40.96 | 2,019,400 | — | — |
| 2003-12-16 | $28.00 | $40.89 | 3,033,800 | — | — |
| 2003-12-15 | $29.29 | $42.78 | 2,213,100 | — | — |
| 2003-12-12 | $29.45 | $43.01 | 1,905,400 | — | — |
| 2003-12-11 | $30.10 | $43.96 | 2,048,400 | — | — |
| 2003-12-10 | $28.98 | $42.32 | 3,208,700 | — | — |
| 2003-12-09 | $30.42 | $44.43 | 2,886,200 | — | — |
| 2003-12-08 | $29.85 | $43.59 | 1,614,300 | — | — |
| 2003-12-05 | $30.05 | $43.89 | 1,969,200 | — | — |
| 2003-12-04 | $31.06 | $45.36 | 2,787,100 | — | — |
| 2003-12-03 | $29.19 | $42.63 | 3,138,200 | — | — |
| 2003-12-02 | $31.67 | $46.25 | 3,355,400 | — | — |
| 2003-12-01 | $32.25 | $47.10 | 4,260,400 | — | — |
| 2003-11-28 | $29.65 | $43.30 | 835,900 | — | — |
| 2003-11-26 | $29.30 | $42.79 | 2,330,800 | — | — |
| 2003-11-25 | $28.83 | $42.10 | 4,480,400 | — | — |
| 2003-11-24 | $29.31 | $42.80 | 4,246,400 | — | — |
| 2003-11-21 | $25.75 | $37.61 | 1,440,400 | — | — |
| 2003-11-20 | $25.56 | $37.33 | 2,855,400 | — | — |
| 2003-11-19 | $26.55 | $38.77 | 3,848,700 | — | — |
| 2003-11-18 | $27.70 | $40.45 | 2,350,600 | — | — |
| 2003-11-17 | $27.38 | $39.99 | 2,557,500 | — | — |
| 2003-11-14 | $28.80 | $42.06 | 3,115,500 | — | — |
| 2003-11-13 | $29.04 | $42.41 | 8,137,400 | — | — |
| 2003-11-12 | $30.23 | $44.15 | 10,089,300 | — | — |
| 2003-11-11 | $26.70 | $38.99 | 8,815,500 | — | — |
| 2003-11-10 | $32.48 | $47.43 | 8,191,800 | — | — |
| 2003-11-07 | $36.45 | $53.23 | 2,274,000 | — | — |
| 2003-11-06 | $35.71 | $52.15 | 2,130,900 | — | — |
| 2003-11-05 | $34.75 | $50.75 | 2,876,600 | — | — |
| 2003-11-04 | $33.66 | $49.16 | 3,553,100 | — | — |
| 2003-11-03 | $32.04 | $46.79 | 3,159,600 | — | — |
| 2003-10-31 | $29.90 | $43.67 | 2,742,200 | — | — |
| 2003-10-30 | $29.54 | $43.14 | 3,478,200 | — | — |
| 2003-10-29 | $31.00 | $45.27 | 3,913,100 | — | — |
| 2003-10-28 | $28.79 | $42.04 | 9,045,300 | — | — |
| 2003-10-27 | $31.21 | $45.58 | 3,908,500 | — | — |
| 2003-10-24 | $27.57 | $40.26 | 1,888,700 | — | — |
| 2003-10-23 | $27.30 | $39.87 | 2,821,800 | — | — |
| 2003-10-22 | $26.80 | $39.14 | 3,334,800 | — | — |
| 2003-10-21 | $25.70 | $37.53 | 9,251,800 | — | — |
| 2003-10-20 | $26.20 | $38.26 | 3,377,800 | — | — |
| 2003-10-17 | $24.30 | $35.49 | 2,528,000 | — | — |
| 2003-10-16 | $23.43 | $34.22 | 3,093,300 | — | — |
| 2003-10-15 | $22.76 | $33.24 | 3,242,800 | — | — |
| 2003-10-14 | $22.39 | $32.70 | 5,095,600 | — | — |
| 2003-10-13 | $20.80 | $30.38 | 4,478,400 | — | — |
| 2003-10-10 | $17.69 | $25.83 | 422,800 | — | — |
| 2003-10-09 | $17.42 | $25.44 | 599,200 | — | — |
| 2003-10-08 | $17.57 | $25.66 | 665,500 | — | — |
| 2003-10-07 | $18.00 | $24.93 | 621,400 | — | — |
| 2003-10-06 | $18.07 | $25.03 | 1,164,500 | — | — |
| 2003-10-03 | $18.00 | $24.93 | 656,200 | — | — |
| 2003-10-02 | $17.72 | $24.54 | 441,300 | — | — |
| 2003-10-01 | $17.65 | $24.44 | 521,700 | — | — |
| 2003-09-30 | $17.72 | $24.54 | 574,600 | — | — |
| 2003-09-29 | $17.97 | $24.89 | 920,600 | — | — |
| 2003-09-26 | $16.48 | $22.82 | 859,600 | — | — |
| 2003-09-25 | $17.05 | $23.61 | 1,887,300 | — | — |
| 2003-09-24 | $18.37 | $25.44 | 786,300 | — | — |
| 2003-09-23 | $19.03 | $26.36 | 1,461,000 | — | — |
| 2003-09-22 | $18.75 | $25.97 | 1,310,400 | — | — |
| 2003-09-19 | $17.95 | $24.86 | 417,200 | — | — |
| 2003-09-18 | $17.90 | $24.79 | 859,000 | — | — |
| 2003-09-17 | $18.27 | $25.30 | 438,800 | — | — |
| 2003-09-16 | $18.23 | $25.25 | 844,800 | — | — |
| 2003-09-15 | $18.35 | $25.41 | 1,148,500 | — | — |
| 2003-09-12 | $17.97 | $24.89 | 775,600 | — | — |
| 2003-09-11 | $17.14 | $23.74 | 858,900 | — | — |
| 2003-09-10 | $17.73 | $24.56 | 920,900 | — | — |
| 2003-09-09 | $18.28 | $25.32 | 1,494,300 | — | — |
| 2003-09-08 | $18.20 | $25.21 | 2,158,200 | — | — |
| 2003-09-05 | $16.09 | $22.28 | 633,600 | — | — |
| 2003-09-04 | $15.43 | $21.37 | 337,000 | — | — |
| 2003-09-03 | $15.36 | $21.27 | 578,300 | — | — |
| 2003-09-02 | $15.77 | $21.84 | 762,800 | — | — |
| 2003-08-29 | $13.95 | $19.32 | 503,200 | — | — |
| 2003-08-28 | $14.02 | $19.42 | 852,100 | — | — |
| 2003-08-27 | $14.20 | $19.67 | 1,661,200 | — | — |
| 2003-08-26 | $15.45 | $21.40 | 1,177,400 | — | — |
| 2003-08-25 | $17.50 | $24.24 | 914,500 | — | — |
| 2003-08-22 | $17.17 | $23.78 | 1,005,800 | — | — |
| 2003-08-21 | $15.94 | $22.08 | 282,200 | — | — |
| 2003-08-20 | $15.70 | $21.74 | 366,600 | — | — |
| 2003-08-19 | $15.45 | $20.36 | 465,200 | — | — |
| 2003-08-18 | $15.79 | $20.81 | 383,300 | — | — |
| 2003-08-15 | $14.90 | $19.63 | 274,500 | — | — |
| 2003-08-14 | $14.46 | $19.05 | 452,200 | — | — |
| 2003-08-13 | $13.85 | $18.25 | 901,600 | — | — |
| 2003-08-12 | $13.92 | $18.34 | 1,699,100 | — | — |
| 2003-08-11 | $14.35 | $18.91 | 644,500 | — | — |
| 2003-08-08 | $12.31 | $16.22 | 315,500 | — | — |
| 2003-08-07 | $11.70 | $15.42 | 382,800 | — | — |
| 2003-08-06 | $11.60 | $15.29 | 878,600 | — | — |
| 2003-08-05 | $11.78 | $15.52 | 1,394,000 | — | — |
| 2003-08-04 | $9.75 | $12.85 | 792,200 | — | — |
| 2003-08-01 | $8.09 | $10.66 | 166,000 | — | — |
| 2003-07-31 | $8.04 | $10.59 | 146,100 | — | — |
| 2003-07-30 | $7.71 | $10.16 | 147,300 | — | — |
| 2003-07-29 | $7.25 | $9.55 | 94,700 | — | — |
| 2003-07-28 | $7.24 | $9.54 | 128,900 | — | — |
| 2003-07-25 | $7.23 | $9.53 | 98,600 | — | — |
| 2003-07-24 | $7.30 | $9.62 | 203,200 | — | — |
| 2003-07-23 | $7.20 | $9.49 | 340,400 | — | — |
| 2003-07-22 | $7.51 | $9.90 | 99,100 | — | — |
| 2003-07-21 | $7.62 | $10.04 | 92,900 | — | — |
| 2003-07-18 | $7.65 | $10.08 | 121,600 | — | — |
| 2003-07-17 | $7.60 | $10.01 | 166,200 | — | — |
| 2003-07-16 | $7.60 | $10.01 | 176,300 | — | — |
| 2003-07-15 | $7.63 | $10.05 | 233,300 | — | — |
| 2003-07-14 | $7.90 | $10.41 | 422,000 | — | — |
| 2003-07-11 | $7.70 | $10.15 | 845,600 | — | — |
| 2003-07-10 | $8.35 | $11.00 | 579,600 | — | — |
| 2003-07-09 | $7.00 | $9.22 | 199,500 | — | — |
| 2003-07-08 | $7.00 | $9.22 | 131,200 | — | — |
| 2003-07-07 | $6.80 | $8.96 | 160,700 | — | — |
| 2003-07-03 | $6.60 | $8.70 | 114,100 | — | — |
| 2003-07-02 | $7.08 | $9.33 | 178,600 | — | — |
| 2003-07-01 | $7.00 | $9.22 | 145,300 | — | — |
| 2003-06-30 | $6.65 | $8.76 | 225,900 | — | — |
| 2003-06-27 | $6.19 | $8.16 | 1,117,900 | — | — |
| 2003-06-26 | $7.39 | $9.74 | 237,500 | — | — |
| 2003-06-25 | $8.55 | $11.27 | 98,500 | — | — |
| 2003-06-24 | $8.29 | $10.92 | 40,200 | — | — |
| 2003-06-23 | $8.25 | $10.87 | 57,500 | — | — |
| 2003-06-20 | $8.10 | $10.67 | 104,800 | — | — |
| 2003-06-19 | $8.08 | $10.65 | 190,200 | — | — |
| 2003-06-18 | $8.88 | $11.70 | 399,900 | — | — |
| 2003-06-17 | $8.34 | $10.99 | 583,900 | — | — |
| 2003-06-16 | $7.31 | $9.63 | 104,300 | — | — |
| 2003-06-13 | $7.21 | $9.50 | 172,600 | — | — |
| 2003-06-12 | $7.19 | $9.47 | 426,900 | — | — |
| 2003-06-11 | $6.42 | $8.46 | 14,400 | — | — |
| 2003-06-10 | $6.35 | $8.37 | 19,800 | — | — |
| 2003-06-09 | $6.48 | $8.54 | 42,600 | — | — |
| 2003-06-06 | $6.30 | $8.30 | 30,800 | — | — |
| 2003-06-05 | $6.38 | $8.41 | 30,700 | — | — |
| 2003-06-04 | $6.60 | $8.70 | 75,600 | — | — |
| 2003-06-03 | $6.44 | $8.49 | 14,200 | — | — |
| 2003-06-02 | $6.37 | $8.39 | 63,400 | — | — |
| 2003-05-30 | $6.66 | $8.78 | 31,600 | — | — |
| 2003-05-29 | $6.55 | $8.63 | 54,800 | — | — |
| 2003-05-28 | $6.64 | $8.75 | 58,500 | — | — |
| 2003-05-27 | $6.19 | $8.16 | 46,300 | — | — |
| 2003-05-23 | $6.02 | $7.93 | 132,900 | — | — |
| 2003-05-22 | $6.29 | $8.29 | 46,900 | — | — |
| 2003-05-21 | $6.64 | $8.75 | 66,500 | — | — |
| 2003-05-20 | $6.68 | $8.80 | 20,600 | — | — |
| 2003-05-19 | $6.53 | $8.60 | 34,600 | — | — |
| 2003-05-16 | $6.71 | $8.84 | 44,600 | — | — |
| 2003-05-15 | $6.80 | $8.96 | 118,800 | — | — |
| 2003-05-14 | $6.29 | $8.29 | 70,100 | — | — |
| 2003-05-13 | $6.06 | $7.99 | 90,900 | — | — |
| 2003-05-12 | $5.80 | $7.64 | 134,800 | — | — |
| 2003-05-09 | $6.36 | $8.38 | 20,100 | — | — |
| 2003-05-08 | $6.65 | $8.76 | 25,900 | — | — |
| 2003-05-07 | $6.79 | $8.95 | 52,100 | — | — |
| 2003-05-06 | $6.60 | $8.70 | 51,000 | — | — |
| 2003-05-05 | $6.31 | $8.31 | 48,700 | — | — |
| 2003-05-02 | $6.41 | $8.45 | 54,300 | — | — |
| 2003-05-01 | $6.48 | $8.54 | 40,600 | — | — |
| 2003-04-30 | $6.50 | $8.57 | 71,200 | — | — |
| 2003-04-29 | $6.20 | $8.17 | 166,400 | — | — |
| 2003-04-28 | $5.90 | $7.77 | 107,500 | — | — |
| 2003-04-25 | $5.93 | $7.81 | 69,800 | — | — |
| 2003-04-24 | $5.95 | $7.84 | 131,000 | — | — |
| 2003-04-23 | $6.55 | $8.63 | 48,900 | — | — |
| 2003-04-22 | $6.48 | $8.54 | 92,000 | — | — |
| 2003-04-21 | $6.50 | $8.57 | 74,600 | — | — |
| 2003-04-17 | $6.88 | $9.07 | 26,800 | — | — |
| 2003-04-16 | $7.00 | $9.22 | 184,700 | — | — |
| 2003-04-15 | $6.98 | $9.20 | 19,700 | — | — |
| 2003-04-14 | $6.92 | $9.12 | 77,900 | — | — |
| 2003-04-11 | $7.12 | $9.38 | 36,200 | — | — |
| 2003-04-10 | $7.35 | $9.69 | 23,100 | — | — |
| 2003-04-09 | $7.45 | $9.29 | 53,400 | — | — |
| 2003-04-08 | $7.65 | $9.54 | 33,300 | — | — |
| 2003-04-07 | $7.75 | $9.66 | 120,200 | — | — |
| 2003-04-04 | $7.70 | $9.60 | 93,100 | — | — |
| 2003-04-03 | $7.25 | $9.04 | 197,200 | — | — |
| 2003-04-02 | $7.60 | $9.48 | 140,400 | — | — |
| 2003-04-01 | $7.95 | $9.91 | 463,200 | — | — |
| 2003-03-31 | $7.10 | $8.85 | 177,200 | — | — |
| 2003-03-28 | $6.30 | $7.86 | 52,800 | — | — |
| 2003-03-27 | $6.31 | $7.87 | 225,700 | — | — |
| 2003-03-26 | $6.58 | $8.21 | 393,700 | — | — |
| 2003-03-25 | $5.75 | $7.17 | 95,700 | — | — |
| 2003-03-24 | $5.49 | $6.85 | 87,500 | — | — |
| 2003-03-21 | $5.44 | $6.78 | 55,700 | — | — |
| 2003-03-20 | $5.48 | $6.83 | 122,100 | — | — |
| 2003-03-19 | $5.45 | $6.80 | 18,700 | — | — |
| 2003-03-18 | $5.50 | $6.86 | 31,100 | — | — |
| 2003-03-17 | $5.51 | $6.87 | 58,300 | — | — |
| 2003-03-14 | $5.50 | $6.86 | 29,800 | — | — |
| 2003-03-13 | $5.50 | $6.86 | 34,800 | — | — |
| 2003-03-12 | $5.51 | $6.87 | 45,400 | — | — |
| 2003-03-11 | $5.56 | $6.93 | 82,700 | — | — |
| 2003-03-10 | $5.52 | $6.88 | 105,800 | — | — |
| 2003-03-07 | $5.46 | $6.81 | 81,100 | — | — |
| 2003-03-06 | $5.14 | $6.41 | 8,000 | — | — |
| 2003-03-05 | $5.10 | $6.36 | 15,800 | — | — |
| 2003-03-04 | $5.15 | $6.42 | 13,500 | — | — |
| 2003-03-03 | $5.12 | $6.38 | 79,000 | — | — |
| 2003-02-28 | $5.04 | $6.28 | 16,500 | — | — |
| 2003-02-27 | $5.00 | $6.23 | 4,700 | — | — |
| 2003-02-26 | $5.00 | $6.23 | 31,800 | — | — |
| 2003-02-25 | $5.08 | $6.33 | 41,900 | — | — |
| 2003-02-24 | $5.02 | $6.26 | 42,900 | — | — |
| 2003-02-21 | $5.13 | $6.40 | 25,100 | — | — |
| 2003-02-20 | $5.10 | $6.36 | 14,900 | — | — |
| 2003-02-19 | $5.09 | $6.35 | 15,800 | — | — |
| 2003-02-18 | $5.11 | $6.37 | 19,700 | — | — |
| 2003-02-14 | $4.85 | $6.05 | 19,800 | — | — |
| 2003-02-13 | $5.00 | $6.23 | 17,000 | — | — |
| 2003-02-12 | $4.76 | $5.94 | 36,000 | — | — |
| 2003-02-11 | $5.07 | $6.32 | 32,700 | — | — |
| 2003-02-10 | $5.23 | $6.52 | 58,000 | — | — |
| 2003-02-07 | $5.21 | $6.50 | 32,100 | — | — |
| 2003-02-06 | $5.08 | $6.33 | 19,000 | — | — |
| 2003-02-05 | $4.90 | $6.11 | 16,000 | — | — |
| 2003-02-04 | $4.72 | $5.89 | 7,900 | — | — |
| 2003-02-03 | $4.75 | $5.92 | 24,900 | — | — |
| 2003-01-31 | $4.70 | $5.86 | 13,000 | — | — |
| 2003-01-30 | $4.52 | $5.64 | 14,900 | — | — |
| 2003-01-29 | $4.46 | $5.56 | 18,900 | — | — |
| 2003-01-28 | $4.48 | $5.59 | 41,100 | — | — |
| 2003-01-27 | $4.45 | $5.55 | 52,900 | — | — |
| 2003-01-24 | $4.67 | $5.82 | 102,500 | — | — |
| 2003-01-23 | $4.95 | $6.17 | 20,700 | — | — |
| 2003-01-22 | $4.90 | $6.11 | 23,800 | — | — |
| 2003-01-21 | $4.95 | $6.17 | 22,500 | — | — |
| 2003-01-17 | $4.75 | $5.92 | 55,200 | — | — |
| 2003-01-16 | $4.82 | $6.01 | 56,500 | — | — |
| 2003-01-15 | $4.80 | $5.99 | 40,100 | — | — |
| 2003-01-14 | $4.80 | $5.99 | 105,500 | — | — |
| 2003-01-13 | $5.05 | $6.30 | 156,400 | — | — |
| 2003-01-10 | $4.90 | $6.11 | 70,000 | — | — |
| 2003-01-09 | $4.98 | $6.21 | 70,300 | — | — |
| 2003-01-08 | $4.90 | $6.11 | 66,200 | — | — |
| 2003-01-07 | $4.50 | $5.61 | 122,400 | — | — |
| 2003-01-06 | $4.45 | $5.55 | 121,900 | — | — |
| 2003-01-03 | $4.50 | $5.61 | 33,800 | — | — |
| 2003-01-02 | $4.50 | $5.61 | 58,400 | — | — |