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
- 1992-06-05 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 | $21.63 | $24.23 | 2,631,000 | — | — |
| 2003-12-30 | $21.84 | $24.47 | 3,081,800 | — | — |
| 2003-12-29 | $22.31 | $24.99 | 2,906,600 | — | — |
| 2003-12-26 | $21.92 | $24.56 | 1,002,600 | — | — |
| 2003-12-24 | $21.83 | $24.46 | 858,400 | — | — |
| 2003-12-23 | $22.08 | $24.73 | 2,461,000 | — | — |
| 2003-12-22 | $22.10 | $24.76 | 1,920,800 | — | — |
| 2003-12-19 | $22.08 | $24.73 | 3,201,000 | — | — |
| 2003-12-18 | $21.82 | $24.44 | 4,253,000 | — | — |
| 2003-12-17 | $21.34 | $23.91 | 3,103,800 | — | — |
| 2003-12-16 | $20.79 | $23.29 | 3,176,000 | — | — |
| 2003-12-15 | $20.61 | $23.08 | 4,548,200 | — | — |
| 2003-12-12 | $20.67 | $23.15 | 2,994,200 | — | — |
| 2003-12-11 | $20.38 | $22.83 | 5,174,800 | — | — |
| 2003-12-10 | $19.67 | $22.04 | 8,882,600 | — | — |
| 2003-12-09 | $21.19 | $23.74 | 2,846,200 | — | — |
| 2003-12-08 | $22.24 | $24.91 | 2,238,800 | — | — |
| 2003-12-05 | $21.83 | $24.45 | 1,823,400 | — | — |
| 2003-12-04 | $21.93 | $24.57 | 1,977,200 | — | — |
| 2003-12-03 | $21.95 | $24.59 | 3,149,200 | — | — |
| 2003-12-02 | $22.50 | $25.20 | 3,278,400 | — | — |
| 2003-12-01 | $22.53 | $25.24 | 2,540,400 | — | — |
| 2003-11-28 | $21.85 | $24.48 | 1,198,600 | — | — |
| 2003-11-26 | $21.66 | $24.26 | 2,754,800 | — | — |
| 2003-11-25 | $21.98 | $24.62 | 2,757,000 | — | — |
| 2003-11-24 | $21.78 | $24.39 | 3,862,400 | — | — |
| 2003-11-21 | $21.11 | $23.65 | 3,024,200 | — | — |
| 2003-11-20 | $20.92 | $23.43 | 2,898,200 | — | — |
| 2003-11-19 | $20.66 | $23.14 | 3,026,400 | — | — |
| 2003-11-18 | $20.54 | $23.00 | 2,289,000 | — | — |
| 2003-11-17 | $20.40 | $22.85 | 3,013,200 | — | — |
| 2003-11-14 | $20.63 | $23.10 | 2,537,200 | — | — |
| 2003-11-13 | $21.16 | $23.70 | 4,469,800 | — | — |
| 2003-11-12 | $20.70 | $23.18 | 2,225,000 | — | — |
| 2003-11-11 | $19.99 | $22.39 | 2,466,600 | — | — |
| 2003-11-10 | $19.61 | $21.96 | 3,134,200 | — | — |
| 2003-11-07 | $19.99 | $22.39 | 5,140,200 | — | — |
| 2003-11-06 | $21.23 | $23.78 | 2,450,000 | — | — |
| 2003-11-05 | $21.03 | $23.55 | 3,071,600 | — | — |
| 2003-11-04 | $20.22 | $22.65 | 1,790,000 | — | — |
| 2003-11-03 | $20.34 | $22.78 | 2,897,000 | — | — |
| 2003-10-31 | $19.90 | $22.29 | 1,710,600 | — | — |
| 2003-10-30 | $19.90 | $22.29 | 2,176,600 | — | — |
| 2003-10-29 | $20.17 | $22.59 | 2,406,800 | — | — |
| 2003-10-28 | $19.68 | $22.05 | 2,107,400 | — | — |
| 2003-10-27 | $19.37 | $21.69 | 2,082,000 | — | — |
| 2003-10-24 | $18.82 | $21.08 | 3,226,400 | — | — |
| 2003-10-23 | $19.27 | $21.59 | 3,534,000 | — | — |
| 2003-10-22 | $18.72 | $20.97 | 1,908,200 | — | — |
| 2003-10-21 | $18.86 | $21.13 | 1,795,800 | — | — |
| 2003-10-20 | $18.86 | $21.13 | 1,561,200 | — | — |
| 2003-10-17 | $18.58 | $20.82 | 1,269,400 | — | — |
| 2003-10-16 | $18.83 | $21.09 | 2,757,400 | — | — |
| 2003-10-15 | $18.55 | $20.74 | 3,438,400 | — | — |
| 2003-10-14 | $19.24 | $21.51 | 3,492,800 | — | — |
| 2003-10-13 | $18.90 | $21.13 | 2,261,200 | — | — |
| 2003-10-10 | $18.61 | $20.81 | 1,958,600 | — | — |
| 2003-10-09 | $18.66 | $20.86 | 1,964,800 | — | — |
| 2003-10-08 | $18.53 | $20.72 | 2,222,600 | — | — |
| 2003-10-07 | $18.42 | $20.60 | 2,284,000 | — | — |
| 2003-10-06 | $18.42 | $20.60 | 2,527,600 | — | — |
| 2003-10-03 | $18.06 | $20.19 | 5,114,200 | — | — |
| 2003-10-02 | $17.76 | $19.86 | 4,136,600 | — | — |
| 2003-10-01 | $17.58 | $19.66 | 6,520,400 | — | — |
| 2003-09-30 | $16.35 | $18.28 | 3,342,200 | — | — |
| 2003-09-29 | $15.95 | $17.83 | 1,839,600 | — | — |
| 2003-09-26 | $15.55 | $17.39 | 1,861,200 | — | — |
| 2003-09-25 | $15.68 | $17.53 | 1,854,200 | — | — |
| 2003-09-24 | $15.75 | $17.61 | 1,708,600 | — | — |
| 2003-09-23 | $15.82 | $17.68 | 1,241,000 | — | — |
| 2003-09-22 | $15.70 | $17.55 | 2,360,800 | — | — |
| 2003-09-19 | $16.25 | $18.17 | 2,961,200 | — | — |
| 2003-09-18 | $16.28 | $18.20 | 1,669,000 | — | — |
| 2003-09-17 | $16.03 | $17.92 | 2,929,000 | — | — |
| 2003-09-16 | $16.10 | $18.00 | 2,304,000 | — | — |
| 2003-09-15 | $15.76 | $17.62 | 2,252,800 | — | — |
| 2003-09-12 | $15.37 | $17.18 | 2,065,600 | — | — |
| 2003-09-11 | $15.11 | $16.89 | 2,623,400 | — | — |
| 2003-09-10 | $14.75 | $16.49 | 5,694,400 | — | — |
| 2003-09-09 | $15.90 | $17.78 | 2,584,000 | — | — |
| 2003-09-08 | $16.43 | $18.37 | 2,493,200 | — | — |
| 2003-09-05 | $15.92 | $17.79 | 2,713,400 | — | — |
| 2003-09-04 | $16.40 | $18.33 | 4,080,800 | — | — |
| 2003-09-03 | $15.92 | $17.79 | 2,683,200 | — | — |
| 2003-09-02 | $15.46 | $17.28 | 1,810,400 | — | — |
| 2003-08-29 | $15.56 | $17.40 | 1,917,000 | — | — |
| 2003-08-28 | $15.72 | $17.57 | 1,983,200 | — | — |
| 2003-08-27 | $15.26 | $17.06 | 1,302,200 | — | — |
| 2003-08-26 | $15.26 | $17.06 | 2,174,200 | — | — |
| 2003-08-25 | $15.43 | $17.25 | 1,954,000 | — | — |
| 2003-08-22 | $15.33 | $17.14 | 2,258,800 | — | — |
| 2003-08-21 | $15.86 | $17.73 | 4,747,600 | — | — |
| 2003-08-20 | $15.13 | $16.91 | 2,809,600 | — | — |
| 2003-08-19 | $15.02 | $16.79 | 2,771,000 | — | — |
| 2003-08-18 | $14.47 | $16.18 | 1,180,400 | — | — |
| 2003-08-15 | $14.40 | $16.09 | 743,600 | — | — |
| 2003-08-14 | $14.13 | $15.79 | 2,835,200 | — | — |
| 2003-08-13 | $14.03 | $15.69 | 2,448,200 | — | — |
| 2003-08-12 | $14.56 | $16.28 | 1,658,000 | — | — |
| 2003-08-11 | $14.36 | $16.06 | 2,377,800 | — | — |
| 2003-08-08 | $14.67 | $16.40 | 3,597,200 | — | — |
| 2003-08-07 | $14.09 | $15.75 | 1,716,400 | — | — |
| 2003-08-06 | $13.98 | $15.62 | 3,418,200 | — | — |
| 2003-08-05 | $13.45 | $15.00 | 1,991,000 | — | — |
| 2003-08-04 | $13.63 | $15.19 | 2,931,600 | — | — |
| 2003-08-01 | $13.72 | $15.30 | 2,835,400 | — | — |
| 2003-07-31 | $14.08 | $15.70 | 2,993,400 | — | — |
| 2003-07-30 | $14.31 | $15.95 | 1,688,200 | — | — |
| 2003-07-29 | $13.98 | $15.58 | 2,370,400 | — | — |
| 2003-07-28 | $14.08 | $15.70 | 1,887,600 | — | — |
| 2003-07-25 | $14.20 | $15.83 | 2,261,400 | — | — |
| 2003-07-24 | $14.28 | $15.92 | 2,622,200 | — | — |
| 2003-07-23 | $14.19 | $15.82 | 2,538,400 | — | — |
| 2003-07-22 | $14.09 | $15.71 | 3,980,400 | — | — |
| 2003-07-21 | $13.74 | $15.32 | 3,119,800 | — | — |
| 2003-07-18 | $14.03 | $15.64 | 2,901,200 | — | — |
| 2003-07-17 | $14.04 | $15.66 | 5,603,400 | — | — |
| 2003-07-16 | $14.26 | $15.90 | 6,403,200 | — | — |
| 2003-07-15 | $14.18 | $15.81 | 5,529,800 | — | — |
| 2003-07-14 | $15.15 | $16.89 | 1,903,800 | — | — |
| 2003-07-11 | $14.79 | $16.49 | 1,704,600 | — | — |
| 2003-07-10 | $14.80 | $16.50 | 2,062,800 | — | — |
| 2003-07-09 | $15.13 | $16.87 | 3,201,600 | — | — |
| 2003-07-08 | $15.20 | $16.95 | 4,120,400 | — | — |
| 2003-07-07 | $14.85 | $16.55 | 2,716,800 | — | — |
| 2003-07-03 | $14.23 | $15.86 | 845,400 | — | — |
| 2003-07-02 | $14.43 | $16.09 | 3,148,600 | — | — |
| 2003-07-01 | $14.28 | $15.92 | 3,101,800 | — | — |
| 2003-06-30 | $14.05 | $15.67 | 3,209,600 | — | — |
| 2003-06-27 | $14.53 | $16.20 | 1,456,800 | — | — |
| 2003-06-26 | $14.82 | $16.52 | 2,622,200 | — | — |
| 2003-06-25 | $14.45 | $16.11 | 3,657,000 | — | — |
| 2003-06-24 | $14.82 | $16.52 | 3,311,800 | — | — |
| 2003-06-23 | $14.65 | $16.33 | 4,041,800 | — | — |
| 2003-06-20 | $14.55 | $16.23 | 5,988,800 | — | — |
| 2003-06-19 | $15.55 | $17.34 | 2,969,200 | — | — |
| 2003-06-18 | $15.53 | $17.31 | 3,522,600 | — | — |
| 2003-06-17 | $15.62 | $17.42 | 3,629,200 | — | — |
| 2003-06-16 | $15.92 | $17.75 | 3,644,600 | — | — |
| 2003-06-13 | $15.20 | $16.95 | 2,522,600 | — | — |
| 2003-06-12 | $15.46 | $17.23 | 5,873,200 | — | — |
| 2003-06-11 | $15.61 | $17.40 | 4,411,200 | — | — |
| 2003-06-10 | $14.71 | $16.40 | 3,364,200 | — | — |
| 2003-06-09 | $13.97 | $15.57 | 2,535,800 | — | — |
| 2003-06-06 | $14.34 | $15.99 | 4,688,000 | — | — |
| 2003-06-05 | $14.85 | $16.55 | 4,705,600 | — | — |
| 2003-06-04 | $14.29 | $15.94 | 4,201,800 | — | — |
| 2003-06-03 | $13.84 | $15.43 | 3,506,400 | — | — |
| 2003-06-02 | $13.55 | $15.11 | 4,448,200 | — | — |
| 2003-05-30 | $13.15 | $14.66 | 3,604,200 | — | — |
| 2003-05-29 | $13.00 | $14.50 | 5,083,200 | — | — |
| 2003-05-28 | $13.08 | $14.59 | 4,432,200 | — | — |
| 2003-05-27 | $12.67 | $14.13 | 12,504,800 | — | — |
| 2003-05-23 | $12.85 | $14.33 | 2,848,000 | — | — |
| 2003-05-22 | $12.60 | $14.05 | 2,794,600 | — | — |
| 2003-05-21 | $12.00 | $13.38 | 1,554,600 | — | — |
| 2003-05-20 | $12.03 | $13.42 | 1,650,000 | — | — |
| 2003-05-19 | $11.89 | $13.25 | 2,550,600 | — | — |
| 2003-05-16 | $12.25 | $13.65 | 2,375,200 | — | — |
| 2003-05-15 | $12.68 | $14.13 | 1,302,400 | — | — |
| 2003-05-14 | $12.44 | $13.87 | 1,443,200 | — | — |
| 2003-05-13 | $12.62 | $14.07 | 1,599,400 | — | — |
| 2003-05-12 | $12.65 | $14.11 | 3,436,800 | — | — |
| 2003-05-09 | $12.32 | $13.74 | 1,849,400 | — | — |
| 2003-05-08 | $12.20 | $13.57 | 2,942,200 | — | — |
| 2003-05-07 | $12.06 | $13.40 | 1,919,400 | — | — |
| 2003-05-06 | $11.77 | $13.08 | 2,286,600 | — | — |
| 2003-05-05 | $11.83 | $13.15 | 1,556,400 | — | — |
| 2003-05-02 | $11.81 | $13.13 | 1,903,200 | — | — |
| 2003-05-01 | $11.65 | $12.95 | 1,967,000 | — | — |
| 2003-04-30 | $11.85 | $13.18 | 1,654,800 | — | — |
| 2003-04-29 | $11.75 | $13.07 | 1,214,800 | — | — |
| 2003-04-28 | $11.72 | $13.03 | 1,770,200 | — | — |
| 2003-04-25 | $11.42 | $12.70 | 1,911,600 | — | — |
| 2003-04-24 | $11.81 | $13.13 | 1,628,800 | — | — |
| 2003-04-23 | $11.82 | $13.14 | 2,771,400 | — | — |
| 2003-04-22 | $11.70 | $13.00 | 2,893,400 | — | — |
| 2003-04-21 | $11.48 | $12.76 | 1,576,200 | — | — |
| 2003-04-17 | $11.30 | $12.56 | 2,047,800 | — | — |
| 2003-04-16 | $11.15 | $12.39 | 1,809,600 | — | — |
| 2003-04-15 | $11.19 | $12.44 | 1,636,600 | — | — |
| 2003-04-14 | $11.00 | $12.23 | 1,497,600 | — | — |
| 2003-04-11 | $10.87 | $12.09 | 2,055,200 | — | — |
| 2003-04-10 | $10.84 | $12.05 | 899,000 | — | — |
| 2003-04-09 | $10.68 | $11.88 | 2,032,600 | — | — |
| 2003-04-08 | $10.56 | $11.74 | 1,949,800 | — | — |
| 2003-04-07 | $10.55 | $11.73 | 2,765,400 | — | — |
| 2003-04-04 | $10.25 | $11.40 | 1,243,600 | — | — |
| 2003-04-03 | $10.38 | $11.54 | 2,694,200 | — | — |
| 2003-04-02 | $10.45 | $11.62 | 4,070,000 | — | — |
| 2003-04-01 | $9.83 | $10.93 | 1,334,400 | — | — |
| 2003-03-31 | $9.60 | $10.67 | 2,117,000 | — | — |
| 2003-03-28 | $9.67 | $10.75 | 847,400 | — | — |
| 2003-03-27 | $9.65 | $10.73 | 2,236,800 | — | — |
| 2003-03-26 | $9.70 | $10.79 | 1,681,000 | — | — |
| 2003-03-25 | $9.95 | $11.06 | 1,690,400 | — | — |
| 2003-03-24 | $9.76 | $10.85 | 1,732,000 | — | — |
| 2003-03-21 | $10.12 | $11.25 | 1,957,600 | — | — |
| 2003-03-20 | $9.79 | $10.89 | 2,231,000 | — | — |
| 2003-03-19 | $9.67 | $10.75 | 1,993,000 | — | — |
| 2003-03-18 | $9.50 | $10.56 | 2,520,400 | — | — |
| 2003-03-17 | $9.48 | $10.54 | 2,296,600 | — | — |
| 2003-03-14 | $9.29 | $10.32 | 3,148,200 | — | — |
| 2003-03-13 | $9.17 | $10.20 | 2,011,000 | — | — |
| 2003-03-12 | $8.73 | $9.70 | 2,429,000 | — | — |
| 2003-03-11 | $8.67 | $9.64 | 3,391,800 | — | — |
| 2003-03-10 | $8.53 | $9.48 | 1,829,600 | — | — |
| 2003-03-07 | $8.75 | $9.73 | 3,219,400 | — | — |
| 2003-03-06 | $8.53 | $9.48 | 2,046,400 | — | — |
| 2003-03-05 | $8.55 | $9.51 | 3,285,800 | — | — |
| 2003-03-04 | $8.68 | $9.65 | 3,693,200 | — | — |
| 2003-03-03 | $9.23 | $10.26 | 1,743,600 | — | — |
| 2003-02-28 | $9.16 | $10.18 | 2,696,200 | — | — |
| 2003-02-27 | $9.25 | $10.29 | 2,930,000 | — | — |
| 2003-02-26 | $9.41 | $10.46 | 1,828,400 | — | — |
| 2003-02-25 | $9.40 | $10.45 | 1,763,200 | — | — |
| 2003-02-24 | $9.29 | $10.32 | 1,053,600 | — | — |
| 2003-02-21 | $9.58 | $10.65 | 924,000 | — | — |
| 2003-02-20 | $9.43 | $10.49 | 1,108,200 | — | — |
| 2003-02-19 | $9.53 | $10.59 | 1,156,800 | — | — |
| 2003-02-18 | $9.70 | $10.79 | 2,023,600 | — | — |
| 2003-02-14 | $9.15 | $10.17 | 2,200,800 | — | — |
| 2003-02-13 | $9.10 | $10.11 | 2,549,800 | — | — |
| 2003-02-12 | $9.25 | $10.29 | 976,400 | — | — |
| 2003-02-11 | $9.50 | $10.56 | 2,060,800 | — | — |
| 2003-02-10 | $9.45 | $10.51 | 2,705,200 | — | — |
| 2003-02-07 | $9.25 | $10.29 | 1,566,200 | — | — |
| 2003-02-06 | $9.39 | $10.44 | 1,932,200 | — | — |
| 2003-02-05 | $9.70 | $10.79 | 1,730,800 | — | — |
| 2003-02-04 | $9.61 | $10.69 | 1,195,000 | — | — |
| 2003-02-03 | $9.66 | $10.74 | 1,234,400 | — | — |
| 2003-01-31 | $9.55 | $10.62 | 1,459,200 | — | — |
| 2003-01-30 | $9.43 | $10.49 | 2,388,000 | — | — |
| 2003-01-29 | $9.74 | $10.79 | 1,432,600 | — | — |
| 2003-01-28 | $9.72 | $10.77 | 1,538,800 | — | — |
| 2003-01-27 | $9.55 | $10.58 | 2,263,800 | — | — |
| 2003-01-24 | $9.90 | $10.97 | 2,510,200 | — | — |
| 2003-01-23 | $9.98 | $11.05 | 3,131,400 | — | — |
| 2003-01-22 | $9.86 | $10.92 | 2,686,800 | — | — |
| 2003-01-21 | $9.85 | $10.91 | 2,796,800 | — | — |
| 2003-01-17 | $10.04 | $11.12 | 2,671,000 | — | — |
| 2003-01-16 | $10.10 | $11.19 | 4,030,600 | — | — |
| 2003-01-15 | $9.65 | $10.69 | 1,417,600 | — | — |
| 2003-01-14 | $9.71 | $10.75 | 1,719,200 | — | — |
| 2003-01-13 | $9.63 | $10.67 | 3,631,200 | — | — |
| 2003-01-10 | $9.60 | $10.64 | 1,436,400 | — | — |
| 2003-01-09 | $9.46 | $10.48 | 2,286,400 | — | — |
| 2003-01-08 | $9.28 | $10.28 | 4,636,800 | — | — |
| 2003-01-07 | $9.13 | $10.11 | 2,815,200 | — | — |
| 2003-01-06 | $9.13 | $10.11 | 2,154,000 | — | — |
| 2003-01-03 | $9.28 | $10.28 | 2,689,800 | — | — |
| 2003-01-02 | $9.36 | $10.37 | 4,097,800 | — | — |