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
- 1995-05-09 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 | $18.81 | $19.59 | 581,497 | — | — |
| 2003-12-30 | $18.83 | $19.62 | 610,695 | — | — |
| 2003-12-29 | $18.56 | $19.33 | 849,536 | — | — |
| 2003-12-26 | $18.32 | $19.09 | 434,165 | — | — |
| 2003-12-24 | $18.38 | $19.14 | 655,666 | — | — |
| 2003-12-23 | $18.69 | $19.47 | 1,062,423 | — | — |
| 2003-12-22 | $18.23 | $18.99 | 1,840,586 | — | — |
| 2003-12-19 | $18.10 | $18.86 | 2,798,411 | — | — |
| 2003-12-18 | $17.88 | $18.62 | 983,891 | — | — |
| 2003-12-17 | $17.33 | $18.05 | 1,364,023 | — | — |
| 2003-12-16 | $17.44 | $18.17 | 950,442 | — | — |
| 2003-12-15 | $17.71 | $18.45 | 1,342,656 | — | — |
| 2003-12-12 | $17.50 | $18.23 | 1,279,897 | — | — |
| 2003-12-11 | $17.83 | $18.58 | 1,068,352 | — | — |
| 2003-12-10 | $18.25 | $19.01 | 989,932 | — | — |
| 2003-12-09 | $17.91 | $18.66 | 806,914 | — | — |
| 2003-12-08 | $17.95 | $18.70 | 1,279,450 | — | — |
| 2003-12-05 | $17.92 | $18.67 | 818,100 | — | — |
| 2003-12-04 | $17.99 | $18.74 | 1,376,217 | — | — |
| 2003-12-03 | $18.19 | $18.95 | 884,439 | — | — |
| 2003-12-02 | $18.30 | $19.06 | 1,068,800 | — | — |
| 2003-12-01 | $18.73 | $19.51 | 1,087,929 | — | — |
| 2003-11-28 | $18.51 | $19.28 | 407,428 | — | — |
| 2003-11-26 | $18.45 | $19.22 | 784,763 | — | — |
| 2003-11-25 | $18.41 | $19.18 | 740,239 | — | — |
| 2003-11-24 | $18.21 | $18.97 | 807,249 | — | — |
| 2003-11-21 | $17.73 | $18.47 | 1,658,239 | — | — |
| 2003-11-20 | $17.34 | $18.06 | 995,190 | — | — |
| 2003-11-19 | $17.57 | $18.31 | 1,935,004 | — | — |
| 2003-11-18 | $17.80 | $18.54 | 758,138 | — | — |
| 2003-11-17 | $18.10 | $18.86 | 700,526 | — | — |
| 2003-11-14 | $18.32 | $19.09 | 863,743 | — | — |
| 2003-11-13 | $18.43 | $19.20 | 699,295 | — | — |
| 2003-11-12 | $18.31 | $19.07 | 1,194,988 | — | — |
| 2003-11-11 | $17.98 | $18.73 | 895,402 | — | — |
| 2003-11-10 | $17.97 | $18.72 | 1,360,555 | — | — |
| 2003-11-07 | $18.19 | $18.95 | 925,942 | — | — |
| 2003-11-06 | $18.24 | $19.00 | 1,191,744 | — | — |
| 2003-11-05 | $18.14 | $18.89 | 1,601,074 | — | — |
| 2003-11-04 | $18.26 | $19.02 | 3,773,576 | — | — |
| 2003-11-03 | $19.00 | $19.79 | 827,497 | — | — |
| 2003-10-31 | $18.73 | $19.51 | 947,757 | — | — |
| 2003-10-30 | $18.75 | $19.54 | 1,176,418 | — | — |
| 2003-10-29 | $18.53 | $19.30 | 788,903 | — | — |
| 2003-10-28 | $18.27 | $19.03 | 793,265 | — | — |
| 2003-10-27 | $17.92 | $18.67 | 668,867 | — | — |
| 2003-10-24 | $17.89 | $18.63 | 997,427 | — | — |
| 2003-10-23 | $17.57 | $18.30 | 1,635,977 | — | — |
| 2003-10-22 | $17.70 | $18.44 | 1,975,277 | — | — |
| 2003-10-21 | $18.10 | $18.86 | 3,044,971 | — | — |
| 2003-10-20 | $18.58 | $19.35 | 1,931,312 | — | — |
| 2003-10-17 | $18.52 | $19.29 | 2,425,551 | — | — |
| 2003-10-16 | $18.43 | $19.20 | 2,102,137 | — | — |
| 2003-10-15 | $17.90 | $18.64 | 4,607,339 | — | — |
| 2003-10-14 | $17.89 | $18.63 | 2,102,920 | — | — |
| 2003-10-13 | $17.65 | $18.39 | 1,387,404 | — | — |
| 2003-10-10 | $17.28 | $18.00 | 1,323,974 | — | — |
| 2003-10-09 | $17.52 | $18.25 | 2,017,004 | — | — |
| 2003-10-08 | $17.14 | $17.85 | 1,177,760 | — | — |
| 2003-10-07 | $16.98 | $17.65 | 1,997,427 | — | — |
| 2003-10-06 | $17.15 | $17.83 | 946,750 | — | — |
| 2003-10-03 | $17.13 | $17.80 | 2,473,767 | — | — |
| 2003-10-02 | $16.86 | $17.52 | 2,329,231 | — | — |
| 2003-10-01 | $17.16 | $17.84 | 2,680,054 | — | — |
| 2003-09-30 | $16.98 | $17.65 | 1,902,338 | — | — |
| 2003-09-29 | $16.74 | $17.40 | 1,136,481 | — | — |
| 2003-09-26 | $16.44 | $17.09 | 2,382,481 | — | — |
| 2003-09-25 | $16.76 | $17.42 | 9,977,962 | — | — |
| 2003-09-24 | $19.10 | $19.86 | 1,255,062 | — | — |
| 2003-09-23 | $19.53 | $20.30 | 997,763 | — | — |
| 2003-09-22 | $19.69 | $20.47 | 617,631 | — | — |
| 2003-09-19 | $20.02 | $20.81 | 871,462 | — | — |
| 2003-09-18 | $20.10 | $20.90 | 925,159 | — | — |
| 2003-09-17 | $19.83 | $20.61 | 1,202,931 | — | — |
| 2003-09-16 | $19.93 | $20.72 | 1,122,944 | — | — |
| 2003-09-15 | $19.93 | $20.72 | 960,958 | — | — |
| 2003-09-12 | $19.38 | $20.14 | 717,530 | — | — |
| 2003-09-11 | $19.48 | $20.25 | 746,504 | — | — |
| 2003-09-10 | $19.60 | $20.38 | 744,267 | — | — |
| 2003-09-09 | $19.74 | $20.52 | 750,531 | — | — |
| 2003-09-08 | $19.65 | $20.42 | 1,072,268 | — | — |
| 2003-09-05 | $19.88 | $20.66 | 869,560 | — | — |
| 2003-09-04 | $19.81 | $20.59 | 1,411,344 | — | — |
| 2003-09-03 | $20.07 | $20.86 | 631,279 | — | — |
| 2003-09-02 | $20.09 | $20.88 | 1,496,252 | — | — |
| 2003-08-29 | $19.49 | $20.26 | 536,078 | — | — |
| 2003-08-28 | $19.27 | $20.03 | 790,916 | — | — |
| 2003-08-27 | $19.03 | $19.78 | 1,075,847 | — | — |
| 2003-08-26 | $18.78 | $19.52 | 487,638 | — | — |
| 2003-08-25 | $18.74 | $19.48 | 501,398 | — | — |
| 2003-08-22 | $18.55 | $19.28 | 771,003 | — | — |
| 2003-08-21 | $18.79 | $19.53 | 618,190 | — | — |
| 2003-08-20 | $18.79 | $19.53 | 983,779 | — | — |
| 2003-08-19 | $18.76 | $19.50 | 1,176,977 | — | — |
| 2003-08-18 | $19.10 | $19.86 | 1,193,534 | — | — |
| 2003-08-15 | $19.10 | $19.86 | 390,088 | — | — |
| 2003-08-14 | $19.13 | $19.88 | 1,831,860 | — | — |
| 2003-08-13 | $18.74 | $19.48 | 2,720,550 | — | — |
| 2003-08-12 | $18.07 | $18.79 | 1,085,468 | — | — |
| 2003-08-11 | $17.55 | $18.24 | 567,961 | — | — |
| 2003-08-08 | $17.69 | $18.39 | 774,024 | — | — |
| 2003-08-07 | $17.57 | $18.26 | 1,521,423 | — | — |
| 2003-08-06 | $17.16 | $17.84 | 2,260,991 | — | — |
| 2003-08-05 | $17.60 | $18.30 | 3,048,663 | — | — |
| 2003-08-04 | $16.86 | $17.52 | 870,455 | — | — |
| 2003-08-01 | $16.84 | $17.51 | 883,991 | — | — |
| 2003-07-31 | $16.72 | $17.38 | 1,370,511 | — | — |
| 2003-07-30 | $16.89 | $17.56 | 1,042,063 | — | — |
| 2003-07-29 | $16.94 | $17.61 | 1,220,271 | — | — |
| 2003-07-28 | $17.06 | $17.73 | 1,075,736 | — | — |
| 2003-07-25 | $17.07 | $17.75 | 1,704,553 | — | — |
| 2003-07-24 | $17.00 | $17.67 | 1,030,988 | — | — |
| 2003-07-23 | $17.09 | $17.77 | 940,933 | — | — |
| 2003-07-22 | $17.01 | $17.68 | 944,960 | — | — |
| 2003-07-21 | $16.76 | $17.42 | 1,176,865 | — | — |
| 2003-07-18 | $17.05 | $17.72 | 1,269,381 | — | — |
| 2003-07-17 | $16.81 | $17.47 | 1,470,858 | — | — |
| 2003-07-16 | $16.97 | $17.64 | 1,443,226 | — | — |
| 2003-07-15 | $16.96 | $17.63 | 1,603,647 | — | — |
| 2003-07-14 | $17.63 | $18.32 | 1,442,219 | — | — |
| 2003-07-11 | $17.74 | $18.44 | 2,628,706 | — | — |
| 2003-07-10 | $17.03 | $17.70 | 1,802,774 | — | — |
| 2003-07-09 | $17.26 | $17.94 | 1,345,564 | — | — |
| 2003-07-08 | $17.27 | $17.95 | 2,954,805 | — | — |
| 2003-07-07 | $16.89 | $17.56 | 1,839,244 | — | — |
| 2003-07-03 | $16.97 | $17.64 | 720,215 | — | — |
| 2003-07-02 | $17.21 | $17.89 | 1,982,884 | — | — |
| 2003-07-01 | $16.76 | $17.42 | 2,196,443 | — | — |
| 2003-06-30 | $16.97 | $17.64 | 2,324,421 | — | — |
| 2003-06-27 | $16.95 | $17.62 | 1,798,411 | — | — |
| 2003-06-26 | $17.17 | $17.85 | 1,560,801 | — | — |
| 2003-06-25 | $16.89 | $17.56 | 2,144,535 | — | — |
| 2003-06-24 | $17.05 | $17.72 | 806,466 | — | — |
| 2003-06-23 | $17.07 | $17.75 | 1,369,393 | — | — |
| 2003-06-20 | $17.08 | $17.76 | 4,592,013 | — | — |
| 2003-06-19 | $17.43 | $18.12 | 3,080,210 | — | — |
| 2003-06-18 | $17.12 | $17.79 | 1,546,594 | — | — |
| 2003-06-17 | $17.25 | $17.93 | 3,255,174 | — | — |
| 2003-06-16 | $17.10 | $17.78 | 1,631,726 | — | — |
| 2003-06-13 | $16.89 | $17.56 | 2,328,896 | — | — |
| 2003-06-12 | $17.83 | $18.54 | 1,565,723 | — | — |
| 2003-06-11 | $17.86 | $18.56 | 1,145,989 | — | — |
| 2003-06-10 | $17.64 | $18.33 | 1,194,541 | — | — |
| 2003-06-09 | $17.31 | $17.99 | 1,052,019 | — | — |
| 2003-06-06 | $17.31 | $17.99 | 1,269,158 | — | — |
| 2003-06-05 | $17.34 | $18.03 | 1,976,955 | — | — |
| 2003-06-04 | $17.37 | $18.05 | 1,351,270 | — | — |
| 2003-06-03 | $17.30 | $17.98 | 1,283,253 | — | — |
| 2003-06-02 | $17.79 | $18.49 | 2,075,624 | — | — |
| 2003-05-30 | $17.71 | $18.41 | 2,813,290 | — | — |
| 2003-05-29 | $17.19 | $17.87 | 1,597,830 | — | — |
| 2003-05-28 | $17.03 | $17.70 | 1,312,115 | — | — |
| 2003-05-27 | $16.72 | $17.38 | 1,610,918 | — | — |
| 2003-05-23 | $16.40 | $17.05 | 823,918 | — | — |
| 2003-05-22 | $16.43 | $17.08 | 979,304 | — | — |
| 2003-05-21 | $16.22 | $16.86 | 1,031,547 | — | — |
| 2003-05-20 | $16.25 | $16.89 | 1,423,425 | — | — |
| 2003-05-19 | $16.38 | $17.02 | 1,291,979 | — | — |
| 2003-05-16 | $16.94 | $17.61 | 1,746,392 | — | — |
| 2003-05-15 | $16.81 | $17.47 | 1,061,193 | — | — |
| 2003-05-14 | $16.65 | $17.31 | 1,779,058 | — | — |
| 2003-05-13 | $16.85 | $17.51 | 1,240,072 | — | — |
| 2003-05-12 | $16.89 | $17.56 | 1,450,050 | — | — |
| 2003-05-09 | $16.71 | $17.37 | 1,031,323 | — | — |
| 2003-05-08 | $16.22 | $16.86 | 1,057,389 | — | — |
| 2003-05-07 | $16.31 | $16.96 | 1,308,200 | — | — |
| 2003-05-06 | $16.45 | $17.10 | 1,251,035 | — | — |
| 2003-05-05 | $16.35 | $16.99 | 3,116,792 | — | — |
| 2003-05-02 | $15.84 | $16.46 | 2,024,164 | — | — |
| 2003-05-01 | $15.63 | $16.24 | 2,861,729 | — | — |
| 2003-04-30 | $15.65 | $16.27 | 8,758,698 | — | — |
| 2003-04-29 | $17.67 | $18.37 | 583,399 | — | — |
| 2003-04-28 | $17.70 | $18.40 | 855,241 | — | — |
| 2003-04-25 | $17.22 | $17.90 | 727,710 | — | — |
| 2003-04-24 | $17.28 | $17.96 | 1,110,751 | — | — |
| 2003-04-23 | $17.07 | $17.75 | 1,463,139 | — | — |
| 2003-04-22 | $17.83 | $18.54 | 1,625,126 | — | — |
| 2003-04-21 | $17.33 | $18.02 | 922,475 | — | — |
| 2003-04-17 | $17.32 | $18.01 | 1,006,153 | — | — |
| 2003-04-16 | $16.97 | $17.64 | 1,061,864 | — | — |
| 2003-04-15 | $17.08 | $17.76 | 1,248,686 | — | — |
| 2003-04-14 | $17.01 | $17.68 | 794,049 | — | — |
| 2003-04-11 | $16.49 | $17.14 | 983,108 | — | — |
| 2003-04-10 | $16.38 | $17.02 | 1,213,559 | — | — |
| 2003-04-09 | $16.21 | $16.85 | 1,322,631 | — | — |
| 2003-04-08 | $16.56 | $17.22 | 1,553,641 | — | — |
| 2003-04-07 | $16.41 | $17.02 | 1,245,553 | — | — |
| 2003-04-04 | $16.05 | $16.65 | 1,563,262 | — | — |
| 2003-04-03 | $16.09 | $16.69 | 1,384,607 | — | — |
| 2003-04-02 | $16.23 | $16.84 | 2,119,924 | — | — |
| 2003-04-01 | $15.77 | $16.35 | 1,412,686 | — | — |
| 2003-03-31 | $15.96 | $16.55 | 1,915,091 | — | — |
| 2003-03-28 | $16.36 | $16.97 | 1,369,169 | — | — |
| 2003-03-27 | $16.49 | $17.11 | 996,644 | — | — |
| 2003-03-26 | $16.64 | $17.25 | 1,129,545 | — | — |
| 2003-03-25 | $16.76 | $17.38 | 1,552,970 | — | — |
| 2003-03-24 | $16.31 | $16.92 | 1,950,777 | — | — |
| 2003-03-21 | $17.21 | $17.85 | 4,100,011 | — | — |
| 2003-03-20 | $17.66 | $18.32 | 1,769,102 | — | — |
| 2003-03-19 | $17.88 | $18.54 | 1,682,850 | — | — |
| 2003-03-18 | $17.92 | $18.59 | 1,688,780 | — | — |
| 2003-03-17 | $17.77 | $18.43 | 1,931,648 | — | — |
| 2003-03-14 | $17.31 | $17.96 | 1,181,900 | — | — |
| 2003-03-13 | $17.19 | $17.83 | 2,087,034 | — | — |
| 2003-03-12 | $15.94 | $16.53 | 1,265,913 | — | — |
| 2003-03-11 | $15.89 | $16.48 | 1,428,236 | — | — |
| 2003-03-10 | $15.80 | $16.38 | 1,264,124 | — | — |
| 2003-03-07 | $15.92 | $16.51 | 1,217,362 | — | — |
| 2003-03-06 | $15.55 | $16.13 | 1,499,497 | — | — |
| 2003-03-05 | $15.43 | $16.00 | 1,427,005 | — | — |
| 2003-03-04 | $15.38 | $15.96 | 1,386,844 | — | — |
| 2003-03-03 | $15.70 | $16.28 | 1,526,121 | — | — |
| 2003-02-28 | $15.92 | $16.51 | 1,733,975 | — | — |
| 2003-02-27 | $15.96 | $16.55 | 2,019,353 | — | — |
| 2003-02-26 | $15.02 | $15.58 | 1,634,635 | — | — |
| 2003-02-25 | $15.30 | $15.87 | 1,624,007 | — | — |
| 2003-02-24 | $15.38 | $15.95 | 1,149,122 | — | — |
| 2003-02-21 | $15.24 | $15.81 | 2,102,584 | — | — |
| 2003-02-20 | $15.17 | $15.73 | 1,936,794 | — | — |
| 2003-02-19 | $15.38 | $15.95 | 2,660,365 | — | — |
| 2003-02-18 | $15.34 | $15.91 | 8,115,002 | — | — |
| 2003-02-14 | $18.43 | $19.12 | 1,027,632 | — | — |
| 2003-02-13 | $18.01 | $18.68 | 1,192,527 | — | — |
| 2003-02-12 | $18.64 | $19.33 | 549,726 | — | — |
| 2003-02-11 | $18.93 | $19.64 | 685,423 | — | — |
| 2003-02-10 | $18.84 | $19.54 | 466,383 | — | — |
| 2003-02-07 | $18.62 | $19.31 | 705,001 | — | — |
| 2003-02-06 | $18.81 | $19.51 | 675,915 | — | — |
| 2003-02-05 | $19.16 | $19.87 | 682,962 | — | — |
| 2003-02-04 | $19.56 | $20.29 | 926,949 | — | — |
| 2003-02-03 | $19.97 | $20.71 | 768,990 | — | — |
| 2003-01-31 | $19.40 | $20.12 | 1,781,519 | — | — |
| 2003-01-30 | $19.58 | $20.30 | 1,726,479 | — | — |
| 2003-01-29 | $20.22 | $20.97 | 2,334,937 | — | — |
| 2003-01-28 | $18.93 | $19.64 | 858,821 | — | — |
| 2003-01-27 | $19.22 | $19.93 | 955,923 | — | — |
| 2003-01-24 | $19.27 | $19.99 | 974,270 | — | — |
| 2003-01-23 | $19.35 | $20.07 | 1,432,039 | — | — |
| 2003-01-22 | $19.72 | $20.45 | 1,123,392 | — | — |
| 2003-01-21 | $19.55 | $20.28 | 1,016,892 | — | — |
| 2003-01-17 | $19.79 | $20.53 | 609,464 | — | — |
| 2003-01-16 | $20.02 | $20.77 | 1,407,876 | — | — |
| 2003-01-15 | $20.41 | $21.17 | 990,044 | — | — |
| 2003-01-14 | $20.18 | $20.93 | 706,679 | — | — |
| 2003-01-13 | $20.01 | $20.76 | 1,667,301 | — | — |
| 2003-01-10 | $20.47 | $21.23 | 2,330,350 | — | — |
| 2003-01-09 | $20.45 | $21.21 | 2,189,171 | — | — |
| 2003-01-08 | $20.20 | $20.95 | 2,165,231 | — | — |
| 2003-01-07 | $20.06 | $20.81 | 1,701,644 | — | — |
| 2003-01-06 | $19.91 | $20.65 | 1,249,469 | — | — |
| 2003-01-03 | $19.61 | $20.34 | 2,836,895 | — | — |
| 2003-01-02 | $19.12 | $19.83 | 1,477,682 | — | — |