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
- 1998-06-19 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 | $22.48 | $22.48 | 776,900 | — | — |
| 2003-12-30 | $22.43 | $22.43 | 1,839,400 | — | — |
| 2003-12-29 | $23.32 | $23.32 | 1,532,200 | — | — |
| 2003-12-26 | $22.49 | $22.49 | 193,300 | — | — |
| 2003-12-24 | $22.80 | $22.80 | 213,800 | — | — |
| 2003-12-23 | $22.70 | $22.70 | 1,045,000 | — | — |
| 2003-12-22 | $22.83 | $22.83 | 3,285,300 | — | — |
| 2003-12-19 | $22.46 | $22.46 | 1,535,400 | — | — |
| 2003-12-18 | $23.34 | $23.34 | 2,939,600 | — | — |
| 2003-12-17 | $22.28 | $22.28 | 3,241,600 | — | — |
| 2003-12-16 | $22.00 | $22.00 | 13,101,800 | — | — |
| 2003-12-15 | $25.27 | $25.27 | 1,014,500 | — | — |
| 2003-12-12 | $26.20 | $26.20 | 1,064,900 | — | — |
| 2003-12-11 | $25.68 | $25.68 | 1,191,300 | — | — |
| 2003-12-10 | $24.97 | $24.97 | 886,600 | — | — |
| 2003-12-09 | $25.00 | $25.00 | 1,315,200 | — | — |
| 2003-12-08 | $25.45 | $25.45 | 1,528,900 | — | — |
| 2003-12-05 | $25.45 | $25.45 | 1,263,400 | — | — |
| 2003-12-04 | $25.20 | $25.20 | 2,184,600 | — | — |
| 2003-12-03 | $25.75 | $25.75 | 1,818,700 | — | — |
| 2003-12-02 | $25.67 | $25.67 | 1,604,600 | — | — |
| 2003-12-01 | $26.04 | $26.04 | 2,327,500 | — | — |
| 2003-11-28 | $25.02 | $25.02 | 806,300 | — | — |
| 2003-11-26 | $24.21 | $24.21 | 1,117,900 | — | — |
| 2003-11-25 | $24.00 | $24.00 | 930,300 | — | — |
| 2003-11-24 | $24.35 | $24.35 | 1,914,200 | — | — |
| 2003-11-21 | $22.78 | $22.78 | 613,700 | — | — |
| 2003-11-20 | $22.53 | $22.53 | 1,474,600 | — | — |
| 2003-11-19 | $23.13 | $23.13 | 874,900 | — | — |
| 2003-11-18 | $23.14 | $23.14 | 1,432,300 | — | — |
| 2003-11-17 | $23.44 | $23.44 | 830,100 | — | — |
| 2003-11-14 | $23.90 | $23.90 | 2,031,500 | — | — |
| 2003-11-13 | $24.68 | $24.68 | 2,376,200 | — | — |
| 2003-11-12 | $25.48 | $25.48 | 1,732,300 | — | — |
| 2003-11-11 | $24.75 | $24.75 | 1,591,200 | — | — |
| 2003-11-10 | $25.00 | $25.00 | 2,958,200 | — | — |
| 2003-11-07 | $25.13 | $25.13 | 4,379,600 | — | — |
| 2003-11-06 | $24.65 | $24.65 | 5,787,900 | — | — |
| 2003-11-05 | $22.20 | $22.20 | 2,006,000 | — | — |
| 2003-11-04 | $21.20 | $21.20 | 1,562,900 | — | — |
| 2003-11-03 | $21.10 | $21.10 | 2,258,000 | — | — |
| 2003-10-31 | $21.46 | $21.46 | 1,622,100 | — | — |
| 2003-10-30 | $20.85 | $20.85 | 1,388,600 | — | — |
| 2003-10-29 | $20.88 | $20.88 | 2,411,600 | — | — |
| 2003-10-28 | $20.40 | $20.40 | 2,008,400 | — | — |
| 2003-10-27 | $19.22 | $19.22 | 846,300 | — | — |
| 2003-10-24 | $19.40 | $19.40 | 1,181,300 | — | — |
| 2003-10-23 | $19.46 | $19.46 | 896,800 | — | — |
| 2003-10-22 | $19.73 | $19.73 | 1,564,700 | — | — |
| 2003-10-21 | $20.17 | $20.17 | 2,193,600 | — | — |
| 2003-10-20 | $20.16 | $20.16 | 1,126,300 | — | — |
| 2003-10-17 | $20.12 | $20.12 | 851,700 | — | — |
| 2003-10-16 | $20.82 | $20.82 | 931,300 | — | — |
| 2003-10-15 | $21.10 | $21.10 | 2,957,600 | — | — |
| 2003-10-14 | $21.30 | $21.30 | 3,674,100 | — | — |
| 2003-10-13 | $19.86 | $19.86 | 1,525,100 | — | — |
| 2003-10-10 | $19.60 | $19.60 | 1,088,700 | — | — |
| 2003-10-09 | $19.77 | $19.77 | 2,115,600 | — | — |
| 2003-10-08 | $19.23 | $19.23 | 1,695,200 | — | — |
| 2003-10-07 | $19.51 | $19.51 | 852,400 | — | — |
| 2003-10-06 | $19.63 | $19.63 | 1,470,700 | — | — |
| 2003-10-03 | $19.85 | $19.85 | 2,309,400 | — | — |
| 2003-10-02 | $19.05 | $19.05 | 1,983,100 | — | — |
| 2003-10-01 | $19.21 | $19.21 | 1,541,200 | — | — |
| 2003-09-30 | $18.80 | $18.80 | 1,850,400 | — | — |
| 2003-09-29 | $19.21 | $19.21 | 1,045,100 | — | — |
| 2003-09-26 | $19.01 | $19.01 | 2,299,400 | — | — |
| 2003-09-25 | $19.52 | $19.52 | 3,720,200 | — | — |
| 2003-09-24 | $19.55 | $19.55 | 7,261,500 | — | — |
| 2003-09-23 | $21.01 | $21.01 | 1,685,800 | — | — |
| 2003-09-22 | $20.55 | $20.55 | 1,982,300 | — | — |
| 2003-09-19 | $21.36 | $21.36 | 968,600 | — | — |
| 2003-09-18 | $21.20 | $21.20 | 1,171,100 | — | — |
| 2003-09-17 | $21.25 | $21.25 | 1,186,800 | — | — |
| 2003-09-16 | $21.03 | $21.03 | 1,678,400 | — | — |
| 2003-09-15 | $21.00 | $21.00 | 2,221,500 | — | — |
| 2003-09-12 | $20.25 | $20.25 | 1,698,300 | — | — |
| 2003-09-11 | $20.51 | $20.51 | 2,024,100 | — | — |
| 2003-09-10 | $19.60 | $19.60 | 3,478,500 | — | — |
| 2003-09-09 | $21.12 | $21.12 | 2,795,300 | — | — |
| 2003-09-08 | $21.21 | $21.21 | 2,863,000 | — | — |
| 2003-09-05 | $21.85 | $21.85 | 1,620,100 | — | — |
| 2003-09-04 | $22.37 | $22.37 | 5,664,000 | — | — |
| 2003-09-03 | $23.02 | $23.02 | 2,600,300 | — | — |
| 2003-09-02 | $22.84 | $22.84 | 1,851,500 | — | — |
| 2003-08-29 | $22.38 | $22.38 | 1,094,700 | — | — |
| 2003-08-28 | $21.94 | $21.94 | 1,535,700 | — | — |
| 2003-08-27 | $21.32 | $21.32 | 1,617,200 | — | — |
| 2003-08-26 | $20.80 | $20.80 | 1,460,300 | — | — |
| 2003-08-25 | $20.30 | $20.30 | 1,071,900 | — | — |
| 2003-08-22 | $20.62 | $20.62 | 2,907,800 | — | — |
| 2003-08-21 | $20.17 | $20.17 | 2,638,300 | — | — |
| 2003-08-20 | $19.94 | $19.94 | 2,613,200 | — | — |
| 2003-08-19 | $19.89 | $19.89 | 5,788,400 | — | — |
| 2003-08-18 | $20.55 | $20.55 | 2,770,300 | — | — |
| 2003-08-15 | $20.81 | $20.81 | 498,600 | — | — |
| 2003-08-14 | $20.65 | $20.65 | 3,279,400 | — | — |
| 2003-08-13 | $21.30 | $21.30 | 2,511,600 | — | — |
| 2003-08-12 | $20.70 | $20.70 | 1,460,000 | — | — |
| 2003-08-11 | $20.08 | $20.08 | 899,000 | — | — |
| 2003-08-08 | $19.60 | $19.60 | 1,195,900 | — | — |
| 2003-08-07 | $19.80 | $19.80 | 3,139,700 | — | — |
| 2003-08-06 | $19.78 | $19.78 | 2,551,400 | — | — |
| 2003-08-05 | $19.30 | $19.30 | 2,286,500 | — | — |
| 2003-08-04 | $19.20 | $19.20 | 3,520,000 | — | — |
| 2003-08-01 | $19.98 | $19.98 | 2,261,300 | — | — |
| 2003-07-31 | $20.38 | $20.38 | 5,274,700 | — | — |
| 2003-07-30 | $21.20 | $21.20 | 3,471,000 | — | — |
| 2003-07-29 | $20.25 | $20.25 | 4,135,600 | — | — |
| 2003-07-28 | $21.86 | $21.86 | 1,848,700 | — | — |
| 2003-07-25 | $22.01 | $22.01 | 4,461,900 | — | — |
| 2003-07-24 | $21.45 | $21.45 | 14,875,300 | — | — |
| 2003-07-23 | $25.00 | $25.00 | 1,807,300 | — | — |
| 2003-07-22 | $24.35 | $24.35 | 1,503,100 | — | — |
| 2003-07-21 | $23.81 | $23.81 | 954,300 | — | — |
| 2003-07-18 | $24.53 | $24.53 | 1,180,800 | — | — |
| 2003-07-17 | $23.89 | $23.89 | 3,007,400 | — | — |
| 2003-07-16 | $25.70 | $25.70 | 1,653,700 | — | — |
| 2003-07-15 | $26.95 | $26.95 | 1,086,800 | — | — |
| 2003-07-14 | $26.40 | $26.40 | 1,719,600 | — | — |
| 2003-07-11 | $25.84 | $25.84 | 1,684,600 | — | — |
| 2003-07-10 | $26.00 | $26.00 | 1,305,500 | — | — |
| 2003-07-09 | $26.41 | $26.41 | 1,191,200 | — | — |
| 2003-07-08 | $26.08 | $26.08 | 1,052,700 | — | — |
| 2003-07-07 | $25.59 | $25.59 | 1,141,900 | — | — |
| 2003-07-03 | $24.75 | $24.75 | 550,900 | — | — |
| 2003-07-02 | $24.98 | $24.98 | 965,000 | — | — |
| 2003-07-01 | $24.09 | $24.09 | 838,300 | — | — |
| 2003-06-30 | $24.00 | $24.00 | 654,300 | — | — |
| 2003-06-27 | $24.26 | $24.26 | 1,292,100 | — | — |
| 2003-06-26 | $24.47 | $24.47 | 1,386,500 | — | — |
| 2003-06-25 | $24.56 | $24.56 | 1,878,100 | — | — |
| 2003-06-24 | $24.62 | $24.62 | 1,584,400 | — | — |
| 2003-06-23 | $24.46 | $24.46 | 2,496,600 | — | — |
| 2003-06-20 | $24.03 | $24.03 | 1,843,200 | — | — |
| 2003-06-19 | $24.01 | $24.01 | 1,407,800 | — | — |
| 2003-06-18 | $24.23 | $24.23 | 1,256,300 | — | — |
| 2003-06-17 | $24.18 | $24.18 | 1,927,400 | — | — |
| 2003-06-16 | $23.68 | $23.68 | 1,554,500 | — | — |
| 2003-06-13 | $23.84 | $23.84 | 3,691,700 | — | — |
| 2003-06-12 | $23.73 | $23.73 | 3,732,800 | — | — |
| 2003-06-11 | $22.10 | $22.10 | 1,891,700 | — | — |
| 2003-06-10 | $21.70 | $21.70 | 1,989,700 | — | — |
| 2003-06-09 | $20.84 | $20.84 | 1,060,300 | — | — |
| 2003-06-06 | $21.63 | $21.63 | 1,806,000 | — | — |
| 2003-06-05 | $21.73 | $21.73 | 4,010,900 | — | — |
| 2003-06-04 | $21.35 | $21.35 | 7,996,200 | — | — |
| 2003-06-03 | $19.75 | $19.75 | 1,941,400 | — | — |
| 2003-06-02 | $19.78 | $19.78 | 2,773,200 | — | — |
| 2003-05-30 | $19.51 | $19.51 | 1,832,000 | — | — |
| 2003-05-29 | $19.09 | $19.09 | 3,231,200 | — | — |
| 2003-05-28 | $18.75 | $18.75 | 1,549,800 | — | — |
| 2003-05-27 | $18.65 | $18.65 | 2,190,700 | — | — |
| 2003-05-23 | $18.25 | $18.25 | 730,700 | — | — |
| 2003-05-22 | $18.00 | $18.00 | 1,080,200 | — | — |
| 2003-05-21 | $18.00 | $18.00 | 1,227,300 | — | — |
| 2003-05-20 | $17.77 | $17.77 | 596,000 | — | — |
| 2003-05-19 | $17.93 | $17.93 | 2,265,400 | — | — |
| 2003-05-16 | $18.65 | $18.65 | 2,132,000 | — | — |
| 2003-05-15 | $18.51 | $18.51 | 2,194,600 | — | — |
| 2003-05-14 | $18.05 | $18.05 | 2,447,000 | — | — |
| 2003-05-13 | $17.65 | $17.65 | 1,416,100 | — | — |
| 2003-05-12 | $17.72 | $17.72 | 2,012,100 | — | — |
| 2003-05-09 | $17.50 | $17.50 | 1,264,100 | — | — |
| 2003-05-08 | $17.60 | $17.60 | 1,189,200 | — | — |
| 2003-05-07 | $18.00 | $18.00 | 2,760,800 | — | — |
| 2003-05-06 | $18.05 | $18.05 | 1,516,800 | — | — |
| 2003-05-05 | $18.25 | $18.25 | 1,703,500 | — | — |
| 2003-05-02 | $18.40 | $18.40 | 2,061,700 | — | — |
| 2003-05-01 | $18.01 | $18.01 | 2,082,800 | — | — |
| 2003-04-30 | $17.66 | $17.66 | 1,465,400 | — | — |
| 2003-04-29 | $17.70 | $17.70 | 3,041,500 | — | — |
| 2003-04-28 | $17.27 | $17.27 | 2,540,600 | — | — |
| 2003-04-25 | $16.62 | $16.62 | 1,151,200 | — | — |
| 2003-04-24 | $16.86 | $16.86 | 1,093,100 | — | — |
| 2003-04-23 | $17.02 | $17.02 | 1,486,200 | — | — |
| 2003-04-22 | $17.33 | $17.33 | 2,025,300 | — | — |
| 2003-04-21 | $17.21 | $17.21 | 1,578,300 | — | — |
| 2003-04-17 | $16.94 | $16.94 | 2,890,200 | — | — |
| 2003-04-16 | $16.60 | $16.60 | 13,054,700 | — | — |
| 2003-04-15 | $14.44 | $14.44 | 1,959,400 | — | — |
| 2003-04-14 | $13.83 | $13.83 | 1,045,600 | — | — |
| 2003-04-11 | $13.70 | $13.70 | 1,014,800 | — | — |
| 2003-04-10 | $13.72 | $13.72 | 853,400 | — | — |
| 2003-04-09 | $13.31 | $13.31 | 514,400 | — | — |
| 2003-04-08 | $13.70 | $13.70 | 645,300 | — | — |
| 2003-04-07 | $13.76 | $13.76 | 1,740,100 | — | — |
| 2003-04-04 | $13.70 | $13.70 | 755,700 | — | — |
| 2003-04-03 | $13.75 | $13.75 | 1,475,500 | — | — |
| 2003-04-02 | $13.84 | $13.84 | 2,586,500 | — | — |
| 2003-04-01 | $13.27 | $13.27 | 1,116,500 | — | — |
| 2003-03-31 | $13.28 | $13.28 | 892,400 | — | — |
| 2003-03-28 | $13.55 | $13.55 | 2,193,100 | — | — |
| 2003-03-27 | $13.00 | $13.00 | 846,200 | — | — |
| 2003-03-26 | $13.07 | $13.07 | 931,000 | — | — |
| 2003-03-25 | $13.40 | $13.40 | 2,080,400 | — | — |
| 2003-03-24 | $12.65 | $12.65 | 1,377,600 | — | — |
| 2003-03-21 | $13.50 | $13.50 | 2,353,900 | — | — |
| 2003-03-20 | $13.30 | $13.30 | 809,700 | — | — |
| 2003-03-19 | $13.40 | $13.40 | 813,600 | — | — |
| 2003-03-18 | $13.38 | $13.38 | 2,780,600 | — | — |
| 2003-03-17 | $13.50 | $13.50 | 4,973,300 | — | — |
| 2003-03-14 | $13.15 | $13.15 | 1,709,200 | — | — |
| 2003-03-13 | $13.35 | $13.35 | 3,118,600 | — | — |
| 2003-03-12 | $11.75 | $11.75 | 1,012,800 | — | — |
| 2003-03-11 | $11.73 | $11.73 | 1,423,300 | — | — |
| 2003-03-10 | $12.15 | $12.15 | 754,900 | — | — |
| 2003-03-07 | $12.43 | $12.43 | 1,135,000 | — | — |
| 2003-03-06 | $12.66 | $12.66 | 386,100 | — | — |
| 2003-03-05 | $12.53 | $12.53 | 929,600 | — | — |
| 2003-03-04 | $12.70 | $12.70 | 1,489,200 | — | — |
| 2003-03-03 | $13.35 | $13.35 | 3,588,300 | — | — |
| 2003-02-28 | $13.13 | $13.13 | 965,300 | — | — |
| 2003-02-27 | $13.20 | $13.20 | 3,353,200 | — | — |
| 2003-02-26 | $12.95 | $12.95 | 1,532,900 | — | — |
| 2003-02-25 | $12.55 | $12.55 | 897,800 | — | — |
| 2003-02-24 | $12.35 | $12.35 | 1,070,100 | — | — |
| 2003-02-21 | $12.57 | $12.57 | 840,400 | — | — |
| 2003-02-20 | $12.75 | $12.75 | 1,016,800 | — | — |
| 2003-02-19 | $12.35 | $12.35 | 805,900 | — | — |
| 2003-02-18 | $12.60 | $12.60 | 1,389,300 | — | — |
| 2003-02-14 | $11.84 | $11.84 | 1,016,300 | — | — |
| 2003-02-13 | $11.73 | $11.73 | 1,232,500 | — | — |
| 2003-02-12 | $11.99 | $11.99 | 567,400 | — | — |
| 2003-02-11 | $12.29 | $12.29 | 703,300 | — | — |
| 2003-02-10 | $12.10 | $12.10 | 807,500 | — | — |
| 2003-02-07 | $11.98 | $11.98 | 561,700 | — | — |
| 2003-02-06 | $12.18 | $12.18 | 653,400 | — | — |
| 2003-02-05 | $12.26 | $12.26 | 1,523,400 | — | — |
| 2003-02-04 | $12.47 | $12.47 | 1,366,500 | — | — |
| 2003-02-03 | $13.09 | $13.09 | 1,115,600 | — | — |
| 2003-01-31 | $12.99 | $12.99 | 871,300 | — | — |
| 2003-01-30 | $12.71 | $12.71 | 886,500 | — | — |
| 2003-01-29 | $13.01 | $13.01 | 2,054,500 | — | — |
| 2003-01-28 | $13.00 | $13.00 | 1,435,200 | — | — |
| 2003-01-27 | $12.76 | $12.76 | 1,223,900 | — | — |
| 2003-01-24 | $13.07 | $13.07 | 1,702,500 | — | — |
| 2003-01-23 | $13.50 | $13.50 | 3,538,900 | — | — |
| 2003-01-22 | $12.85 | $12.85 | 2,167,800 | — | — |
| 2003-01-21 | $13.00 | $13.00 | 1,877,500 | — | — |
| 2003-01-17 | $12.76 | $12.76 | 1,028,600 | — | — |
| 2003-01-16 | $13.16 | $13.16 | 1,324,300 | — | — |
| 2003-01-15 | $13.49 | $13.49 | 1,329,800 | — | — |
| 2003-01-14 | $13.40 | $13.40 | 2,481,100 | — | — |
| 2003-01-13 | $13.39 | $13.39 | 4,708,100 | — | — |
| 2003-01-10 | $12.94 | $12.94 | 6,652,500 | — | — |
| 2003-01-09 | $11.45 | $11.45 | 986,400 | — | — |
| 2003-01-08 | $10.72 | $10.72 | 1,459,600 | — | — |
| 2003-01-07 | $10.96 | $10.96 | 1,103,100 | — | — |
| 2003-01-06 | $11.00 | $11.00 | 1,160,500 | — | — |
| 2003-01-03 | $10.61 | $10.61 | 536,300 | — | — |
| 2003-01-02 | $10.48 | $10.48 | 680,000 | — | — |