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
- 1981-12-31 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 | $21.97 | $21.97 | 1,226,617 | — | — |
| 2003-12-30 | $22.16 | $22.16 | 1,179,315 | — | — |
| 2003-12-29 | $22.01 | $22.01 | 1,426,088 | — | — |
| 2003-12-26 | $21.90 | $21.91 | 580,298 | — | — |
| 2003-12-24 | $21.97 | $21.97 | 1,921,042 | — | — |
| 2003-12-23 | $21.81 | $21.81 | 4,381,522 | — | — |
| 2003-12-22 | $20.79 | $20.79 | 1,886,824 | — | — |
| 2003-12-19 | $20.22 | $20.22 | 4,097,110 | — | — |
| 2003-12-18 | $20.64 | $20.64 | 2,206,662 | — | — |
| 2003-12-17 | $20.58 | $20.58 | 2,556,693 | — | — |
| 2003-12-16 | $20.93 | $20.93 | 2,504,561 | — | — |
| 2003-12-15 | $20.79 | $20.79 | 2,676,658 | — | — |
| 2003-12-12 | $21.09 | $21.10 | 2,450,215 | — | — |
| 2003-12-11 | $20.91 | $20.91 | 2,624,525 | — | — |
| 2003-12-10 | $20.68 | $20.68 | 1,580,271 | — | — |
| 2003-12-09 | $20.57 | $20.57 | 1,960,292 | — | — |
| 2003-12-08 | $20.73 | $20.73 | 1,308,740 | — | — |
| 2003-12-05 | $20.56 | $20.56 | 1,903,531 | — | — |
| 2003-12-04 | $20.81 | $20.81 | 2,591,515 | — | — |
| 2003-12-03 | $20.85 | $20.85 | 2,808,095 | — | — |
| 2003-12-02 | $21.05 | $21.06 | 2,804,070 | — | — |
| 2003-12-01 | $20.83 | $20.83 | 3,658,313 | — | — |
| 2003-11-28 | $20.57 | $20.57 | 1,793,832 | — | — |
| 2003-11-26 | $20.52 | $20.52 | 2,495,101 | — | — |
| 2003-11-25 | $20.68 | $20.68 | 2,033,559 | — | — |
| 2003-11-24 | $20.77 | $20.77 | 1,911,381 | — | — |
| 2003-11-21 | $20.42 | $20.42 | 2,308,713 | — | — |
| 2003-11-20 | $20.37 | $20.37 | 3,578,203 | — | — |
| 2003-11-19 | $20.71 | $20.71 | 3,292,784 | — | — |
| 2003-11-18 | $21.04 | $21.04 | 3,994,657 | — | — |
| 2003-11-17 | $21.12 | $21.13 | 5,419,739 | — | — |
| 2003-11-14 | $21.96 | $21.96 | 3,519,428 | — | — |
| 2003-11-13 | $22.23 | $22.23 | 5,913,686 | — | — |
| 2003-11-12 | $21.95 | $21.96 | 15,016,295 | — | — |
| 2003-11-11 | $20.27 | $20.27 | 4,546,172 | — | — |
| 2003-11-10 | $20.34 | $20.35 | 3,620,070 | — | — |
| 2003-11-07 | $20.22 | $20.22 | 3,930,448 | — | — |
| 2003-11-06 | $19.60 | $19.60 | 2,031,144 | — | — |
| 2003-11-05 | $19.49 | $19.49 | 1,455,274 | — | — |
| 2003-11-04 | $19.73 | $19.73 | 1,855,625 | — | — |
| 2003-11-03 | $19.66 | $19.66 | 1,264,458 | — | — |
| 2003-10-31 | $19.68 | $19.68 | 1,452,255 | — | — |
| 2003-10-30 | $19.46 | $19.46 | 1,765,249 | — | — |
| 2003-10-29 | $19.61 | $19.61 | 1,575,440 | — | — |
| 2003-10-28 | $19.75 | $19.75 | 1,794,637 | — | — |
| 2003-10-27 | $19.29 | $19.29 | 1,088,134 | — | — |
| 2003-10-24 | $19.05 | $19.05 | 1,655,148 | — | — |
| 2003-10-23 | $19.28 | $19.28 | 1,794,033 | — | — |
| 2003-10-22 | $19.06 | $19.06 | 2,093,340 | — | — |
| 2003-10-21 | $19.33 | $19.33 | 2,162,984 | — | — |
| 2003-10-20 | $19.71 | $19.71 | 1,059,552 | — | — |
| 2003-10-17 | $19.57 | $19.58 | 2,427,470 | — | — |
| 2003-10-16 | $19.70 | $19.70 | 3,328,210 | — | — |
| 2003-10-15 | $20.17 | $20.17 | 1,964,721 | — | — |
| 2003-10-14 | $20.17 | $20.17 | 1,672,458 | — | — |
| 2003-10-13 | $20.42 | $20.42 | 1,822,212 | — | — |
| 2003-10-10 | $20.07 | $20.07 | 997,758 | — | — |
| 2003-10-09 | $19.95 | $19.95 | 3,446,765 | — | — |
| 2003-10-08 | $20.00 | $20.00 | 2,149,699 | — | — |
| 2003-10-07 | $20.07 | $20.07 | 2,330,049 | — | — |
| 2003-10-06 | $19.92 | $19.92 | 2,159,965 | — | — |
| 2003-10-03 | $19.88 | $19.88 | 5,728,707 | — | — |
| 2003-10-02 | $19.15 | $19.15 | 3,286,343 | — | — |
| 2003-10-01 | $18.95 | $18.95 | 2,613,857 | — | — |
| 2003-09-30 | $18.67 | $18.67 | 2,411,568 | — | — |
| 2003-09-29 | $18.77 | $18.78 | 3,475,951 | — | — |
| 2003-09-26 | $18.30 | $18.30 | 2,686,923 | — | — |
| 2003-09-25 | $18.56 | $18.56 | 2,443,774 | — | — |
| 2003-09-24 | $18.71 | $18.71 | 3,017,027 | — | — |
| 2003-09-23 | $19.14 | $19.14 | 2,676,658 | — | — |
| 2003-09-22 | $19.47 | $19.47 | 2,088,308 | — | — |
| 2003-09-19 | $19.52 | $19.52 | 3,011,592 | — | — |
| 2003-09-18 | $19.58 | $19.59 | 5,207,788 | — | — |
| 2003-09-17 | $19.75 | $19.75 | 5,026,432 | — | — |
| 2003-09-16 | $20.04 | $20.04 | 3,319,756 | — | — |
| 2003-09-15 | $20.15 | $20.15 | 3,303,653 | — | — |
| 2003-09-12 | $20.23 | $20.23 | 3,673,208 | — | — |
| 2003-09-11 | $20.69 | $20.69 | 2,517,443 | — | — |
| 2003-09-10 | $20.75 | $20.75 | 2,754,151 | — | — |
| 2003-09-09 | $21.64 | $21.64 | 2,496,107 | — | — |
| 2003-09-08 | $21.66 | $21.66 | 2,681,891 | — | — |
| 2003-09-05 | $21.38 | $21.38 | 2,470,343 | — | — |
| 2003-09-04 | $22.19 | $22.19 | 1,913,595 | — | — |
| 2003-09-03 | $21.93 | $21.93 | 2,281,741 | — | — |
| 2003-09-02 | $21.90 | $21.91 | 2,141,044 | — | — |
| 2003-08-29 | $21.15 | $21.15 | 1,475,402 | — | — |
| 2003-08-28 | $20.74 | $20.74 | 1,652,330 | — | — |
| 2003-08-27 | $20.81 | $20.81 | 1,365,502 | — | — |
| 2003-08-26 | $20.89 | $20.89 | 2,637,005 | — | — |
| 2003-08-25 | $21.18 | $21.18 | 1,721,370 | — | — |
| 2003-08-22 | $21.19 | $21.19 | 1,994,913 | — | — |
| 2003-08-21 | $21.59 | $21.59 | 2,920,411 | — | — |
| 2003-08-20 | $21.31 | $21.31 | 2,368,896 | — | — |
| 2003-08-19 | $21.11 | $21.11 | 2,637,206 | — | — |
| 2003-08-18 | $20.58 | $20.58 | 3,369,070 | — | — |
| 2003-08-15 | $20.10 | $20.10 | 1,223,396 | — | — |
| 2003-08-14 | $20.12 | $20.12 | 3,360,214 | — | — |
| 2003-08-13 | $20.07 | $20.07 | 10,322,784 | — | — |
| 2003-08-12 | $21.67 | $21.67 | 4,114,823 | — | — |
| 2003-08-11 | $21.21 | $21.21 | 3,509,767 | — | — |
| 2003-08-08 | $20.68 | $20.68 | 2,396,673 | — | — |
| 2003-08-07 | $20.90 | $20.90 | 1,763,035 | — | — |
| 2003-08-06 | $20.97 | $20.97 | 3,451,596 | — | — |
| 2003-08-05 | $21.07 | $21.08 | 4,994,026 | — | — |
| 2003-08-04 | $21.24 | $21.24 | 6,502,237 | — | — |
| 2003-08-01 | $20.24 | $20.24 | 3,289,966 | — | — |
| 2003-07-31 | $20.16 | $20.16 | 3,278,896 | — | — |
| 2003-07-30 | $19.64 | $19.64 | 1,407,973 | — | — |
| 2003-07-29 | $19.79 | $19.79 | 2,234,842 | — | — |
| 2003-07-28 | $19.84 | $19.84 | 2,324,010 | — | — |
| 2003-07-25 | $19.72 | $19.72 | 2,286,974 | — | — |
| 2003-07-24 | $19.00 | $19.00 | 2,404,322 | — | — |
| 2003-07-23 | $19.19 | $19.19 | 4,778,854 | — | — |
| 2003-07-22 | $18.43 | $18.43 | 6,823,685 | — | — |
| 2003-07-21 | $18.79 | $18.80 | 1,649,311 | — | — |
| 2003-07-18 | $19.13 | $19.13 | 2,737,244 | — | — |
| 2003-07-17 | $19.15 | $19.15 | 2,788,571 | — | — |
| 2003-07-16 | $19.76 | $19.76 | 1,933,321 | — | — |
| 2003-07-15 | $19.97 | $19.97 | 2,494,899 | — | — |
| 2003-07-14 | $19.69 | $19.69 | 2,762,605 | — | — |
| 2003-07-11 | $19.50 | $19.51 | 1,823,018 | — | — |
| 2003-07-10 | $19.42 | $19.42 | 2,218,941 | — | — |
| 2003-07-09 | $19.87 | $19.87 | 2,613,857 | — | — |
| 2003-07-08 | $20.32 | $20.32 | 2,829,632 | — | — |
| 2003-07-07 | $20.00 | $20.00 | 3,127,531 | — | — |
| 2003-07-03 | $19.41 | $19.41 | 1,546,053 | — | — |
| 2003-07-02 | $19.24 | $19.24 | 2,026,917 | — | — |
| 2003-07-01 | $19.16 | $19.16 | 2,819,367 | — | — |
| 2003-06-30 | $18.94 | $18.94 | 2,388,219 | — | — |
| 2003-06-27 | $19.08 | $19.08 | 1,954,858 | — | — |
| 2003-06-26 | $19.55 | $19.55 | 3,230,990 | — | — |
| 2003-06-25 | $19.03 | $19.03 | 4,004,922 | — | — |
| 2003-06-24 | $19.97 | $19.97 | 2,402,309 | — | — |
| 2003-06-23 | $20.29 | $20.30 | 2,159,965 | — | — |
| 2003-06-20 | $20.71 | $20.71 | 2,163,185 | — | — |
| 2003-06-19 | $20.64 | $20.64 | 3,525,668 | — | — |
| 2003-06-18 | $20.99 | $20.99 | 3,239,645 | — | — |
| 2003-06-17 | $20.47 | $20.47 | 3,907,300 | — | — |
| 2003-06-16 | $20.15 | $20.15 | 3,594,306 | — | — |
| 2003-06-13 | $19.50 | $19.50 | 1,469,565 | — | — |
| 2003-06-12 | $19.69 | $19.69 | 1,677,893 | — | — |
| 2003-06-11 | $20.09 | $20.09 | 1,798,260 | — | — |
| 2003-06-10 | $19.78 | $19.78 | 1,044,456 | — | — |
| 2003-06-09 | $19.59 | $19.59 | 1,612,476 | — | — |
| 2003-06-06 | $20.09 | $20.09 | 3,402,282 | — | — |
| 2003-06-05 | $19.97 | $19.97 | 3,421,404 | — | — |
| 2003-06-04 | $19.96 | $19.96 | 2,984,218 | — | — |
| 2003-06-03 | $19.61 | $19.61 | 3,626,108 | — | — |
| 2003-06-02 | $20.34 | $20.35 | 5,769,769 | — | — |
| 2003-05-30 | $19.72 | $19.72 | 2,511,807 | — | — |
| 2003-05-29 | $19.13 | $19.13 | 2,905,717 | — | — |
| 2003-05-28 | $19.27 | $19.27 | 4,413,526 | — | — |
| 2003-05-27 | $19.05 | $19.05 | 3,196,168 | — | — |
| 2003-05-23 | $18.54 | $18.54 | 2,167,614 | — | — |
| 2003-05-22 | $18.22 | $18.22 | 2,974,355 | — | — |
| 2003-05-21 | $18.20 | $18.20 | 2,847,345 | — | — |
| 2003-05-20 | $17.93 | $17.94 | 3,006,963 | — | — |
| 2003-05-19 | $17.96 | $17.96 | 2,674,645 | — | — |
| 2003-05-16 | $18.62 | $18.62 | 3,581,222 | — | — |
| 2003-05-15 | $18.17 | $18.17 | 7,886,660 | — | — |
| 2003-05-14 | $18.53 | $18.53 | 18,149,260 | — | — |
| 2003-05-13 | $16.91 | $16.91 | 7,445,247 | — | — |
| 2003-05-12 | $16.34 | $16.34 | 3,624,699 | — | — |
| 2003-05-09 | $16.66 | $16.66 | 2,790,584 | — | — |
| 2003-05-08 | $15.91 | $15.91 | 4,905,059 | — | — |
| 2003-05-07 | $16.47 | $16.47 | 3,850,337 | — | — |
| 2003-05-06 | $16.86 | $16.86 | 3,537,141 | — | — |
| 2003-05-05 | $16.47 | $16.47 | 3,572,164 | — | — |
| 2003-05-02 | $16.35 | $16.35 | 3,008,774 | — | — |
| 2003-05-01 | $16.36 | $16.36 | 1,707,280 | — | — |
| 2003-04-30 | $16.37 | $16.37 | 2,896,458 | — | — |
| 2003-04-29 | $16.17 | $16.17 | 2,569,978 | — | — |
| 2003-04-28 | $16.15 | $16.15 | 3,141,419 | — | — |
| 2003-04-25 | $15.54 | $15.54 | 2,254,970 | — | — |
| 2003-04-24 | $15.89 | $15.89 | 2,197,806 | — | — |
| 2003-04-23 | $16.13 | $16.13 | 2,661,763 | — | — |
| 2003-04-22 | $16.09 | $16.09 | 3,780,291 | — | — |
| 2003-04-21 | $15.62 | $15.63 | 2,638,213 | — | — |
| 2003-04-17 | $15.74 | $15.74 | 1,881,993 | — | — |
| 2003-04-16 | $15.63 | $15.63 | 3,823,567 | — | — |
| 2003-04-15 | $15.35 | $15.35 | 3,415,164 | — | — |
| 2003-04-14 | $15.17 | $15.17 | 3,073,386 | — | — |
| 2003-04-11 | $14.56 | $14.56 | 2,487,653 | — | — |
| 2003-04-10 | $14.44 | $14.44 | 4,108,784 | — | — |
| 2003-04-09 | $14.42 | $14.42 | 2,865,058 | — | — |
| 2003-04-08 | $14.48 | $14.48 | 3,425,027 | — | — |
| 2003-04-07 | $14.85 | $14.86 | 3,573,775 | — | — |
| 2003-04-04 | $14.62 | $14.62 | 4,692,504 | — | — |
| 2003-04-03 | $15.00 | $15.00 | 14,881,637 | — | — |
| 2003-04-02 | $14.17 | $14.17 | 25,063,322 | — | — |
| 2003-04-01 | $16.10 | $16.10 | 3,760,162 | — | — |
| 2003-03-31 | $16.17 | $16.17 | 1,890,246 | — | — |
| 2003-03-28 | $16.36 | $16.36 | 2,376,545 | — | — |
| 2003-03-27 | $16.58 | $16.58 | 6,794,298 | — | — |
| 2003-03-26 | $15.81 | $15.81 | 4,781,672 | — | — |
| 2003-03-25 | $15.72 | $15.72 | 2,543,811 | — | — |
| 2003-03-24 | $15.47 | $15.47 | 3,224,750 | — | — |
| 2003-03-21 | $16.03 | $16.03 | 5,744,005 | — | — |
| 2003-03-20 | $15.26 | $15.26 | 1,882,195 | — | — |
| 2003-03-19 | $14.98 | $14.98 | 3,049,836 | — | — |
| 2003-03-18 | $14.94 | $14.94 | 4,023,843 | — | — |
| 2003-03-17 | $14.62 | $14.62 | 5,187,458 | — | — |
| 2003-03-14 | $14.02 | $14.02 | 3,654,489 | — | — |
| 2003-03-13 | $13.99 | $13.99 | 7,610,097 | — | — |
| 2003-03-12 | $14.53 | $14.53 | 5,291,723 | — | — |
| 2003-03-11 | $14.64 | $14.64 | 2,134,402 | — | — |
| 2003-03-10 | $14.68 | $14.68 | 3,288,960 | — | — |
| 2003-03-07 | $14.88 | $14.88 | 7,757,235 | — | — |
| 2003-03-06 | $14.68 | $14.68 | 2,329,042 | — | — |
| 2003-03-05 | $14.83 | $14.83 | 3,139,407 | — | — |
| 2003-03-04 | $14.46 | $14.46 | 4,544,964 | — | — |
| 2003-03-03 | $15.22 | $15.22 | 1,731,635 | — | — |
| 2003-02-28 | $15.53 | $15.53 | 2,721,342 | — | — |
| 2003-02-27 | $15.52 | $15.52 | 1,986,862 | — | — |
| 2003-02-26 | $15.16 | $15.16 | 2,205,253 | — | — |
| 2003-02-25 | $15.51 | $15.51 | 1,944,190 | — | — |
| 2003-02-24 | $15.33 | $15.33 | 2,779,513 | — | — |
| 2003-02-21 | $15.63 | $15.63 | 2,022,287 | — | — |
| 2003-02-20 | $15.35 | $15.35 | 2,119,708 | — | — |
| 2003-02-19 | $15.59 | $15.59 | 2,374,532 | — | — |
| 2003-02-18 | $15.89 | $15.89 | 3,036,149 | — | — |
| 2003-02-14 | $15.80 | $15.80 | 1,621,735 | — | — |
| 2003-02-13 | $15.40 | $15.40 | 3,156,516 | — | — |
| 2003-02-12 | $15.58 | $15.58 | 2,946,779 | — | — |
| 2003-02-11 | $16.09 | $16.09 | 2,646,063 | — | — |
| 2003-02-10 | $16.25 | $16.25 | 4,257,532 | — | — |
| 2003-02-07 | $16.57 | $16.57 | 5,491,395 | — | — |
| 2003-02-06 | $16.40 | $16.40 | 4,146,827 | — | — |
| 2003-02-05 | $16.09 | $16.09 | 7,690,208 | — | — |
| 2003-02-04 | $15.28 | $15.28 | 4,042,361 | — | — |
| 2003-02-03 | $15.40 | $15.40 | 2,137,220 | — | — |
| 2003-01-31 | $15.20 | $15.20 | 2,756,969 | — | — |
| 2003-01-30 | $15.60 | $15.60 | 1,738,278 | — | — |
| 2003-01-29 | $15.67 | $15.67 | 2,412,776 | — | — |
| 2003-01-28 | $15.85 | $15.85 | 1,561,551 | — | — |
| 2003-01-27 | $15.51 | $15.51 | 1,530,353 | — | — |
| 2003-01-24 | $15.61 | $15.61 | 1,938,151 | — | — |
| 2003-01-23 | $16.15 | $16.15 | 1,698,424 | — | — |
| 2003-01-22 | $15.85 | $15.85 | 2,105,820 | — | — |
| 2003-01-21 | $15.95 | $15.95 | 1,918,828 | — | — |
| 2003-01-17 | $16.16 | $16.16 | 2,404,322 | — | — |
| 2003-01-16 | $16.70 | $16.70 | 2,660,958 | — | — |
| 2003-01-15 | $16.97 | $16.97 | 3,247,898 | — | — |
| 2003-01-14 | $17.59 | $17.59 | 1,476,006 | — | — |
| 2003-01-13 | $17.95 | $17.96 | 2,075,829 | — | — |
| 2003-01-10 | $17.89 | $17.89 | 2,409,555 | — | — |
| 2003-01-09 | $17.69 | $17.69 | 2,204,247 | — | — |
| 2003-01-08 | $17.51 | $17.51 | 2,858,416 | — | — |
| 2003-01-07 | $17.89 | $17.89 | 2,404,121 | — | — |
| 2003-01-06 | $17.60 | $17.60 | 4,095,701 | — | — |
| 2003-01-03 | $17.12 | $17.12 | 2,539,182 | — | — |
| 2003-01-02 | $17.41 | $17.41 | 3,410,937 | — | — |