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
- 1995-11-17 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 | $19.63 | $20.68 | 701,000 | — | — |
| 2003-12-30 | $19.83 | $20.90 | 1,024,000 | — | — |
| 2003-12-29 | $19.84 | $20.90 | 567,000 | — | — |
| 2003-12-26 | $19.70 | $20.76 | 188,400 | — | — |
| 2003-12-24 | $19.72 | $20.77 | 493,200 | — | — |
| 2003-12-23 | $19.64 | $20.69 | 1,833,000 | — | — |
| 2003-12-22 | $19.06 | $20.08 | 790,200 | — | — |
| 2003-12-19 | $18.80 | $19.81 | 1,019,400 | — | — |
| 2003-12-18 | $18.95 | $19.97 | 1,733,800 | — | — |
| 2003-12-17 | $18.64 | $19.63 | 2,365,600 | — | — |
| 2003-12-16 | $18.51 | $19.51 | 2,121,200 | — | — |
| 2003-12-15 | $18.89 | $19.90 | 1,197,600 | — | — |
| 2003-12-12 | $19.03 | $20.05 | 1,172,400 | — | — |
| 2003-12-11 | $19.01 | $19.88 | 1,627,200 | — | — |
| 2003-12-10 | $19.10 | $19.97 | 814,800 | — | — |
| 2003-12-09 | $19.56 | $20.44 | 1,232,600 | — | — |
| 2003-12-08 | $19.40 | $20.28 | 1,445,200 | — | — |
| 2003-12-05 | $19.47 | $20.35 | 582,600 | — | — |
| 2003-12-04 | $19.58 | $20.47 | 1,690,800 | — | — |
| 2003-12-03 | $19.87 | $20.77 | 1,640,400 | — | — |
| 2003-12-02 | $19.86 | $20.75 | 2,033,000 | — | — |
| 2003-12-01 | $19.19 | $20.06 | 827,800 | — | — |
| 2003-11-28 | $19.00 | $19.86 | 515,800 | — | — |
| 2003-11-26 | $19.00 | $19.86 | 850,400 | — | — |
| 2003-11-25 | $18.83 | $19.68 | 968,200 | — | — |
| 2003-11-24 | $18.86 | $19.71 | 1,029,000 | — | — |
| 2003-11-21 | $18.70 | $19.55 | 1,269,000 | — | — |
| 2003-11-20 | $18.50 | $19.34 | 1,212,600 | — | — |
| 2003-11-19 | $18.54 | $19.38 | 854,600 | — | — |
| 2003-11-18 | $18.43 | $19.27 | 987,200 | — | — |
| 2003-11-17 | $18.85 | $19.70 | 970,600 | — | — |
| 2003-11-14 | $18.82 | $19.67 | 816,400 | — | — |
| 2003-11-13 | $18.88 | $19.73 | 1,581,000 | — | — |
| 2003-11-12 | $18.75 | $19.60 | 1,457,800 | — | — |
| 2003-11-11 | $18.15 | $18.97 | 2,702,600 | — | — |
| 2003-11-10 | $18.24 | $19.06 | 1,930,200 | — | — |
| 2003-11-07 | $18.63 | $19.47 | 1,367,400 | — | — |
| 2003-11-06 | $18.53 | $19.37 | 1,763,600 | — | — |
| 2003-11-05 | $18.50 | $19.34 | 1,556,000 | — | — |
| 2003-11-04 | $18.58 | $19.42 | 1,649,200 | — | — |
| 2003-11-03 | $18.71 | $19.55 | 1,014,200 | — | — |
| 2003-10-31 | $18.70 | $19.54 | 2,229,000 | — | — |
| 2003-10-30 | $18.90 | $19.76 | 1,791,600 | — | — |
| 2003-10-29 | $19.30 | $20.17 | 3,166,400 | — | — |
| 2003-10-28 | $18.91 | $19.77 | 3,096,400 | — | — |
| 2003-10-27 | $18.38 | $19.21 | 837,800 | — | — |
| 2003-10-24 | $18.14 | $18.96 | 968,400 | — | — |
| 2003-10-23 | $18.15 | $18.97 | 943,200 | — | — |
| 2003-10-22 | $18.03 | $18.84 | 1,428,200 | — | — |
| 2003-10-21 | $18.25 | $19.08 | 1,519,800 | — | — |
| 2003-10-20 | $18.10 | $18.92 | 1,566,000 | — | — |
| 2003-10-17 | $18.33 | $19.16 | 519,200 | — | — |
| 2003-10-16 | $18.43 | $19.27 | 404,800 | — | — |
| 2003-10-15 | $18.33 | $19.17 | 688,800 | — | — |
| 2003-10-14 | $18.50 | $19.33 | 1,095,400 | — | — |
| 2003-10-13 | $18.20 | $19.02 | 860,000 | — | — |
| 2003-10-10 | $18.38 | $19.21 | 1,371,600 | — | — |
| 2003-10-09 | $18.12 | $18.94 | 1,679,000 | — | — |
| 2003-10-08 | $18.11 | $18.93 | 1,918,800 | — | — |
| 2003-10-07 | $18.08 | $18.89 | 1,195,200 | — | — |
| 2003-10-06 | $17.75 | $18.55 | 680,600 | — | — |
| 2003-10-03 | $17.71 | $18.51 | 1,412,400 | — | — |
| 2003-10-02 | $17.63 | $18.43 | 1,030,800 | — | — |
| 2003-10-01 | $17.48 | $18.27 | 1,456,000 | — | — |
| 2003-09-30 | $17.05 | $17.82 | 1,126,600 | — | — |
| 2003-09-29 | $16.90 | $17.66 | 2,042,400 | — | — |
| 2003-09-26 | $16.57 | $17.32 | 2,230,600 | — | — |
| 2003-09-25 | $16.85 | $17.61 | 1,226,800 | — | — |
| 2003-09-24 | $17.08 | $17.85 | 956,800 | — | — |
| 2003-09-23 | $17.15 | $17.93 | 1,181,800 | — | — |
| 2003-09-22 | $17.47 | $18.26 | 1,139,800 | — | — |
| 2003-09-19 | $17.55 | $18.35 | 1,624,000 | — | — |
| 2003-09-18 | $17.25 | $18.03 | 966,800 | — | — |
| 2003-09-17 | $17.29 | $18.07 | 884,000 | — | — |
| 2003-09-16 | $17.26 | $18.04 | 716,000 | — | — |
| 2003-09-15 | $17.24 | $18.02 | 1,184,800 | — | — |
| 2003-09-12 | $17.26 | $18.04 | 1,184,600 | — | — |
| 2003-09-11 | $17.18 | $17.96 | 1,256,000 | — | — |
| 2003-09-10 | $17.24 | $18.02 | 949,600 | — | — |
| 2003-09-09 | $17.46 | $18.25 | 1,137,600 | — | — |
| 2003-09-08 | $17.70 | $18.50 | 1,026,200 | — | — |
| 2003-09-05 | $17.70 | $18.50 | 1,890,200 | — | — |
| 2003-09-04 | $17.74 | $18.54 | 1,559,200 | — | — |
| 2003-09-03 | $17.64 | $18.44 | 1,433,000 | — | — |
| 2003-09-02 | $17.49 | $18.28 | 1,779,600 | — | — |
| 2003-08-29 | $17.25 | $18.03 | 858,400 | — | — |
| 2003-08-28 | $17.17 | $17.95 | 4,039,200 | — | — |
| 2003-08-27 | $16.98 | $17.74 | 3,772,000 | — | — |
| 2003-08-26 | $16.87 | $17.63 | 2,132,400 | — | — |
| 2003-08-25 | $16.87 | $17.63 | 1,980,600 | — | — |
| 2003-08-22 | $16.57 | $17.32 | 2,777,800 | — | — |
| 2003-08-21 | $16.44 | $17.19 | 3,522,200 | — | — |
| 2003-08-20 | $16.72 | $17.48 | 4,533,600 | — | — |
| 2003-08-19 | $16.95 | $17.72 | 4,980,800 | — | — |
| 2003-08-18 | $17.17 | $17.94 | 3,646,600 | — | — |
| 2003-08-15 | $17.73 | $18.53 | 1,211,600 | — | — |
| 2003-08-14 | $17.73 | $18.53 | 8,436,400 | — | — |
| 2003-08-13 | $18.58 | $19.42 | 1,819,600 | — | — |
| 2003-08-12 | $18.89 | $19.74 | 963,400 | — | — |
| 2003-08-11 | $18.92 | $19.78 | 1,806,400 | — | — |
| 2003-08-08 | $18.94 | $19.80 | 1,636,800 | — | — |
| 2003-08-07 | $18.39 | $19.22 | 2,038,200 | — | — |
| 2003-08-06 | $18.03 | $18.84 | 1,978,200 | — | — |
| 2003-08-05 | $18.00 | $18.82 | 1,115,000 | — | — |
| 2003-08-04 | $18.25 | $19.08 | 1,608,800 | — | — |
| 2003-08-01 | $18.37 | $19.20 | 1,565,800 | — | — |
| 2003-07-31 | $18.67 | $19.51 | 1,411,800 | — | — |
| 2003-07-30 | $18.83 | $19.68 | 3,748,600 | — | — |
| 2003-07-29 | $18.50 | $19.34 | 3,812,600 | — | — |
| 2003-07-28 | $18.08 | $18.89 | 1,861,600 | — | — |
| 2003-07-25 | $17.56 | $18.35 | 920,000 | — | — |
| 2003-07-24 | $17.65 | $18.45 | 829,000 | — | — |
| 2003-07-23 | $17.58 | $18.37 | 798,800 | — | — |
| 2003-07-22 | $17.65 | $18.45 | 875,800 | — | — |
| 2003-07-21 | $17.43 | $18.22 | 1,436,800 | — | — |
| 2003-07-18 | $17.34 | $18.13 | 1,005,400 | — | — |
| 2003-07-17 | $17.12 | $17.89 | 1,333,000 | — | — |
| 2003-07-16 | $17.14 | $17.92 | 528,000 | — | — |
| 2003-07-15 | $17.08 | $17.85 | 1,107,200 | — | — |
| 2003-07-14 | $17.04 | $17.81 | 1,573,600 | — | — |
| 2003-07-11 | $16.88 | $17.64 | 670,600 | — | — |
| 2003-07-10 | $16.80 | $17.56 | 815,400 | — | — |
| 2003-07-09 | $16.81 | $17.57 | 2,561,000 | — | — |
| 2003-07-08 | $17.09 | $17.86 | 488,800 | — | — |
| 2003-07-07 | $17.08 | $17.85 | 1,700,800 | — | — |
| 2003-07-03 | $16.98 | $17.74 | 1,320,800 | — | — |
| 2003-07-02 | $16.90 | $17.67 | 1,617,400 | — | — |
| 2003-07-01 | $16.62 | $17.37 | 1,203,200 | — | — |
| 2003-06-30 | $16.76 | $17.52 | 1,663,400 | — | — |
| 2003-06-27 | $16.81 | $17.57 | 1,114,200 | — | — |
| 2003-06-26 | $16.97 | $17.74 | 1,506,000 | — | — |
| 2003-06-25 | $17.00 | $17.77 | 1,088,800 | — | — |
| 2003-06-24 | $17.00 | $17.78 | 1,401,800 | — | — |
| 2003-06-23 | $16.88 | $17.64 | 1,701,400 | — | — |
| 2003-06-20 | $17.33 | $18.11 | 1,445,800 | — | — |
| 2003-06-19 | $17.44 | $18.23 | 1,321,800 | — | — |
| 2003-06-18 | $17.86 | $18.66 | 1,946,800 | — | — |
| 2003-06-17 | $17.97 | $18.78 | 1,851,800 | — | — |
| 2003-06-16 | $17.69 | $18.49 | 2,586,200 | — | — |
| 2003-06-13 | $17.40 | $18.19 | 2,114,200 | — | — |
| 2003-06-12 | $17.39 | $18.18 | 3,533,400 | — | — |
| 2003-06-11 | $17.00 | $17.78 | 2,045,800 | — | — |
| 2003-06-10 | $16.64 | $17.39 | 2,405,200 | — | — |
| 2003-06-09 | $16.78 | $17.54 | 940,200 | — | — |
| 2003-06-06 | $16.81 | $17.57 | 854,400 | — | — |
| 2003-06-05 | $16.89 | $17.65 | 1,819,400 | — | — |
| 2003-06-04 | $16.83 | $17.59 | 1,701,800 | — | — |
| 2003-06-03 | $16.76 | $17.52 | 2,751,000 | — | — |
| 2003-06-02 | $16.53 | $17.27 | 2,892,600 | — | — |
| 2003-05-30 | $16.66 | $17.42 | 3,920,800 | — | — |
| 2003-05-29 | $16.61 | $17.36 | 4,176,600 | — | — |
| 2003-05-28 | $17.02 | $17.79 | 2,827,000 | — | — |
| 2003-05-27 | $17.17 | $17.94 | 1,432,000 | — | — |
| 2003-05-23 | $17.39 | $18.17 | 1,511,800 | — | — |
| 2003-05-22 | $17.10 | $17.88 | 2,039,800 | — | — |
| 2003-05-21 | $16.78 | $17.54 | 2,173,600 | — | — |
| 2003-05-20 | $17.02 | $17.79 | 2,237,800 | — | — |
| 2003-05-19 | $16.88 | $17.64 | 1,506,600 | — | — |
| 2003-05-16 | $16.87 | $17.63 | 2,364,400 | — | — |
| 2003-05-15 | $16.76 | $17.52 | 1,836,600 | — | — |
| 2003-05-14 | $16.71 | $17.47 | 1,162,000 | — | — |
| 2003-05-13 | $16.76 | $17.52 | 1,395,200 | — | — |
| 2003-05-12 | $16.56 | $17.31 | 1,746,400 | — | — |
| 2003-05-09 | $16.55 | $17.30 | 1,295,400 | — | — |
| 2003-05-08 | $16.58 | $17.33 | 986,000 | — | — |
| 2003-05-07 | $16.65 | $17.40 | 1,491,000 | — | — |
| 2003-05-06 | $16.82 | $17.58 | 1,363,800 | — | — |
| 2003-05-05 | $16.71 | $17.46 | 2,609,000 | — | — |
| 2003-05-02 | $16.89 | $17.65 | 3,001,400 | — | — |
| 2003-05-01 | $16.17 | $16.91 | 2,412,200 | — | — |
| 2003-04-30 | $16.25 | $16.99 | 10,294,600 | — | — |
| 2003-04-29 | $15.15 | $15.84 | 6,267,800 | — | — |
| 2003-04-28 | $14.95 | $15.63 | 3,599,400 | — | — |
| 2003-04-25 | $15.15 | $15.84 | 1,553,200 | — | — |
| 2003-04-24 | $15.20 | $15.89 | 1,238,000 | — | — |
| 2003-04-23 | $15.45 | $16.15 | 1,759,400 | — | — |
| 2003-04-22 | $15.38 | $16.07 | 1,743,800 | — | — |
| 2003-04-21 | $15.17 | $15.86 | 511,600 | — | — |
| 2003-04-17 | $15.25 | $15.94 | 1,008,000 | — | — |
| 2003-04-16 | $15.25 | $15.94 | 3,087,600 | — | — |
| 2003-04-15 | $14.95 | $15.63 | 1,720,000 | — | — |
| 2003-04-14 | $14.99 | $15.67 | 952,200 | — | — |
| 2003-04-11 | $14.77 | $15.44 | 5,123,600 | — | — |
| 2003-04-10 | $14.65 | $15.31 | 970,600 | — | — |
| 2003-04-09 | $14.57 | $15.23 | 1,964,000 | — | — |
| 2003-04-08 | $14.78 | $15.44 | 1,052,000 | — | — |
| 2003-04-07 | $14.78 | $15.44 | 1,279,400 | — | — |
| 2003-04-04 | $14.96 | $15.64 | 1,536,600 | — | — |
| 2003-04-03 | $14.74 | $15.41 | 2,005,600 | — | — |
| 2003-04-02 | $14.99 | $15.67 | 3,405,800 | — | — |
| 2003-04-01 | $14.75 | $15.42 | 3,485,800 | — | — |
| 2003-03-31 | $15.18 | $15.87 | 2,212,400 | — | — |
| 2003-03-28 | $15.50 | $16.20 | 2,601,400 | — | — |
| 2003-03-27 | $15.22 | $15.90 | 1,985,800 | — | — |
| 2003-03-26 | $15.18 | $15.86 | 1,258,800 | — | — |
| 2003-03-25 | $15.03 | $15.71 | 1,509,800 | — | — |
| 2003-03-24 | $15.03 | $15.71 | 1,157,600 | — | — |
| 2003-03-21 | $15.45 | $16.15 | 1,410,800 | — | — |
| 2003-03-20 | $15.10 | $15.78 | 2,091,800 | — | — |
| 2003-03-19 | $14.98 | $15.66 | 1,410,000 | — | — |
| 2003-03-18 | $14.80 | $15.47 | 1,965,200 | — | — |
| 2003-03-17 | $14.81 | $15.48 | 2,627,400 | — | — |
| 2003-03-14 | $14.21 | $14.85 | 1,369,000 | — | — |
| 2003-03-13 | $14.08 | $14.71 | 1,153,000 | — | — |
| 2003-03-12 | $13.74 | $14.36 | 1,835,000 | — | — |
| 2003-03-11 | $13.52 | $14.13 | 1,859,000 | — | — |
| 2003-03-10 | $13.78 | $14.40 | 1,438,200 | — | — |
| 2003-03-07 | $13.98 | $14.61 | 1,449,400 | — | — |
| 2003-03-06 | $13.85 | $14.48 | 2,481,000 | — | — |
| 2003-03-05 | $14.05 | $14.68 | 2,628,000 | — | — |
| 2003-03-04 | $14.10 | $14.74 | 2,749,800 | — | — |
| 2003-03-03 | $14.37 | $15.02 | 3,999,200 | — | — |
| 2003-02-28 | $14.03 | $14.66 | 2,482,800 | — | — |
| 2003-02-27 | $14.33 | $14.98 | 1,227,800 | — | — |
| 2003-02-26 | $14.33 | $14.98 | 1,811,200 | — | — |
| 2003-02-25 | $14.32 | $14.96 | 1,292,400 | — | — |
| 2003-02-24 | $14.43 | $15.08 | 2,003,200 | — | — |
| 2003-02-21 | $14.35 | $15.00 | 1,281,400 | — | — |
| 2003-02-20 | $14.36 | $15.01 | 1,168,400 | — | — |
| 2003-02-19 | $14.42 | $15.07 | 948,000 | — | — |
| 2003-02-18 | $14.55 | $15.21 | 1,816,200 | — | — |
| 2003-02-14 | $14.57 | $15.23 | 1,444,400 | — | — |
| 2003-02-13 | $14.55 | $15.20 | 2,273,000 | — | — |
| 2003-02-12 | $14.59 | $15.25 | 2,143,800 | — | — |
| 2003-02-11 | $14.56 | $15.21 | 2,283,200 | — | — |
| 2003-02-10 | $14.68 | $15.34 | 2,885,800 | — | — |
| 2003-02-07 | $14.69 | $15.35 | 1,670,000 | — | — |
| 2003-02-06 | $14.75 | $15.42 | 2,003,400 | — | — |
| 2003-02-05 | $14.90 | $15.58 | 1,366,600 | — | — |
| 2003-02-04 | $14.95 | $15.63 | 2,227,200 | — | — |
| 2003-02-03 | $15.07 | $15.75 | 2,238,600 | — | — |
| 2003-01-31 | $15.09 | $15.77 | 4,177,400 | — | — |
| 2003-01-30 | $14.95 | $15.62 | 12,615,200 | — | — |
| 2003-01-29 | $13.21 | $13.81 | 2,611,200 | — | — |
| 2003-01-28 | $13.25 | $13.85 | 1,294,800 | — | — |
| 2003-01-27 | $13.10 | $13.69 | 1,470,800 | — | — |
| 2003-01-24 | $13.23 | $13.82 | 2,836,400 | — | — |
| 2003-01-23 | $13.53 | $14.14 | 7,025,200 | — | — |
| 2003-01-22 | $13.13 | $13.72 | 1,676,000 | — | — |
| 2003-01-21 | $13.25 | $13.85 | 1,577,400 | — | — |
| 2003-01-17 | $13.20 | $13.80 | 2,451,000 | — | — |
| 2003-01-16 | $13.23 | $13.82 | 3,632,600 | — | — |
| 2003-01-15 | $12.99 | $13.57 | 2,367,800 | — | — |
| 2003-01-14 | $12.99 | $13.58 | 1,457,000 | — | — |
| 2003-01-13 | $13.00 | $13.59 | 2,760,800 | — | — |
| 2003-01-10 | $13.17 | $13.77 | 1,622,800 | — | — |
| 2003-01-09 | $13.35 | $13.95 | 1,925,400 | — | — |
| 2003-01-08 | $13.30 | $13.90 | 1,590,400 | — | — |
| 2003-01-07 | $13.43 | $14.03 | 1,004,600 | — | — |
| 2003-01-06 | $13.77 | $14.39 | 769,200 | — | — |
| 2003-01-03 | $13.58 | $14.19 | 1,697,800 | — | — |
| 2003-01-02 | $13.41 | $14.02 | 4,129,000 | — | — |