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
- 1993-12-14 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 | $19.76 | $29.07 | 992,800 | — | — |
| 2003-12-30 | $19.50 | $28.68 | 1,131,600 | — | — |
| 2003-12-29 | $19.69 | $28.96 | 1,721,800 | — | — |
| 2003-12-26 | $19.47 | $28.63 | 244,800 | — | — |
| 2003-12-24 | $19.28 | $28.35 | 384,400 | — | — |
| 2003-12-23 | $19.33 | $28.42 | 1,083,600 | — | — |
| 2003-12-22 | $19.16 | $28.18 | 646,800 | — | — |
| 2003-12-19 | $19.03 | $27.99 | 912,400 | — | — |
| 2003-12-18 | $19.00 | $27.94 | 1,090,800 | — | — |
| 2003-12-17 | $19.01 | $27.97 | 1,139,000 | — | — |
| 2003-12-16 | $18.86 | $27.74 | 1,900,400 | — | — |
| 2003-12-15 | $19.28 | $28.35 | 1,507,800 | — | — |
| 2003-12-12 | $19.38 | $28.50 | 1,423,800 | — | — |
| 2003-12-11 | $19.12 | $28.12 | 1,443,200 | — | — |
| 2003-12-10 | $19.11 | $27.77 | 2,175,600 | — | — |
| 2003-12-09 | $19.38 | $28.17 | 2,520,600 | — | — |
| 2003-12-08 | $18.91 | $27.48 | 827,800 | — | — |
| 2003-12-05 | $18.48 | $26.87 | 890,400 | — | — |
| 2003-12-04 | $18.70 | $27.19 | 943,200 | — | — |
| 2003-12-03 | $18.53 | $26.93 | 901,800 | — | — |
| 2003-12-02 | $18.50 | $26.89 | 1,340,000 | — | — |
| 2003-12-01 | $18.46 | $26.84 | 1,558,400 | — | — |
| 2003-11-28 | $17.83 | $25.93 | 320,200 | — | — |
| 2003-11-26 | $17.93 | $26.07 | 1,118,600 | — | — |
| 2003-11-25 | $17.77 | $25.83 | 1,082,800 | — | — |
| 2003-11-24 | $17.52 | $25.47 | 1,122,200 | — | — |
| 2003-11-21 | $17.18 | $24.98 | 866,400 | — | — |
| 2003-11-20 | $17.11 | $24.87 | 823,000 | — | — |
| 2003-11-19 | $17.24 | $25.06 | 643,200 | — | — |
| 2003-11-18 | $17.17 | $24.95 | 892,400 | — | — |
| 2003-11-17 | $17.30 | $25.15 | 827,200 | — | — |
| 2003-11-14 | $17.51 | $25.46 | 1,105,600 | — | — |
| 2003-11-13 | $17.51 | $25.46 | 1,035,400 | — | — |
| 2003-11-12 | $17.30 | $25.15 | 679,000 | — | — |
| 2003-11-11 | $17.11 | $24.87 | 1,550,000 | — | — |
| 2003-11-10 | $17.03 | $24.75 | 1,319,800 | — | — |
| 2003-11-07 | $17.26 | $25.09 | 4,777,800 | — | — |
| 2003-11-06 | $16.09 | $23.40 | 865,200 | — | — |
| 2003-11-05 | $16.13 | $23.45 | 652,200 | — | — |
| 2003-11-04 | $16.11 | $23.42 | 1,058,400 | — | — |
| 2003-11-03 | $16.19 | $23.54 | 959,400 | — | — |
| 2003-10-31 | $16.23 | $23.59 | 2,382,600 | — | — |
| 2003-10-30 | $16.08 | $23.37 | 3,306,400 | — | — |
| 2003-10-29 | $16.29 | $23.68 | 869,600 | — | — |
| 2003-10-28 | $16.06 | $23.35 | 1,416,400 | — | — |
| 2003-10-27 | $15.96 | $23.20 | 1,729,600 | — | — |
| 2003-10-24 | $15.73 | $22.87 | 3,301,200 | — | — |
| 2003-10-23 | $16.30 | $23.69 | 978,400 | — | — |
| 2003-10-22 | $16.12 | $23.43 | 870,600 | — | — |
| 2003-10-21 | $16.43 | $23.89 | 883,400 | — | — |
| 2003-10-20 | $16.43 | $23.89 | 799,400 | — | — |
| 2003-10-17 | $16.40 | $23.83 | 694,200 | — | — |
| 2003-10-16 | $16.46 | $23.93 | 920,800 | — | — |
| 2003-10-15 | $16.47 | $23.94 | 1,629,000 | — | — |
| 2003-10-14 | $16.10 | $23.41 | 1,047,800 | — | — |
| 2003-10-13 | $16.22 | $23.58 | 838,200 | — | — |
| 2003-10-10 | $16.12 | $23.43 | 1,020,000 | — | — |
| 2003-10-09 | $16.25 | $23.63 | 1,129,800 | — | — |
| 2003-10-08 | $16.38 | $23.81 | 931,200 | — | — |
| 2003-10-07 | $16.42 | $23.86 | 1,397,400 | — | — |
| 2003-10-06 | $16.53 | $24.02 | 1,506,400 | — | — |
| 2003-10-03 | $16.58 | $24.11 | 2,576,600 | — | — |
| 2003-10-02 | $16.61 | $24.15 | 1,334,200 | — | — |
| 2003-10-01 | $16.76 | $24.36 | 1,218,800 | — | — |
| 2003-09-30 | $16.75 | $24.35 | 1,562,400 | — | — |
| 2003-09-29 | $16.61 | $24.14 | 933,400 | — | — |
| 2003-09-26 | $16.41 | $23.86 | 852,000 | — | — |
| 2003-09-25 | $16.64 | $24.18 | 971,800 | — | — |
| 2003-09-24 | $16.82 | $24.44 | 764,200 | — | — |
| 2003-09-23 | $17.10 | $24.86 | 938,400 | — | — |
| 2003-09-22 | $16.96 | $24.65 | 1,901,000 | — | — |
| 2003-09-19 | $17.21 | $25.02 | 1,591,000 | — | — |
| 2003-09-18 | $17.38 | $25.26 | 1,160,200 | — | — |
| 2003-09-17 | $17.33 | $25.19 | 1,281,400 | — | — |
| 2003-09-16 | $17.66 | $25.67 | 991,200 | — | — |
| 2003-09-15 | $17.38 | $25.27 | 1,177,200 | — | — |
| 2003-09-12 | $17.67 | $25.69 | 1,108,400 | — | — |
| 2003-09-11 | $17.58 | $25.55 | 1,542,000 | — | — |
| 2003-09-10 | $17.73 | $25.46 | 1,349,000 | — | — |
| 2003-09-09 | $18.00 | $25.84 | 943,800 | — | — |
| 2003-09-08 | $18.00 | $25.84 | 1,055,400 | — | — |
| 2003-09-05 | $17.88 | $25.66 | 991,600 | — | — |
| 2003-09-04 | $17.95 | $25.76 | 910,000 | — | — |
| 2003-09-03 | $18.11 | $25.99 | 1,363,400 | — | — |
| 2003-09-02 | $18.00 | $25.84 | 1,627,000 | — | — |
| 2003-08-29 | $17.91 | $25.71 | 1,161,800 | — | — |
| 2003-08-28 | $17.86 | $25.63 | 1,779,600 | — | — |
| 2003-08-27 | $17.45 | $25.05 | 978,600 | — | — |
| 2003-08-26 | $17.41 | $25.00 | 1,465,200 | — | — |
| 2003-08-25 | $17.50 | $25.13 | 1,744,800 | — | — |
| 2003-08-22 | $17.82 | $25.58 | 1,389,600 | — | — |
| 2003-08-21 | $18.30 | $26.27 | 2,092,800 | — | — |
| 2003-08-20 | $18.13 | $26.02 | 1,656,000 | — | — |
| 2003-08-19 | $18.09 | $25.98 | 2,898,800 | — | — |
| 2003-08-18 | $17.70 | $25.41 | 1,523,800 | — | — |
| 2003-08-15 | $17.59 | $25.26 | 853,000 | — | — |
| 2003-08-14 | $17.70 | $25.41 | 1,516,200 | — | — |
| 2003-08-13 | $17.50 | $25.12 | 1,297,600 | — | — |
| 2003-08-12 | $17.55 | $25.20 | 1,652,800 | — | — |
| 2003-08-11 | $17.51 | $25.14 | 1,775,400 | — | — |
| 2003-08-08 | $17.60 | $25.27 | 2,019,200 | — | — |
| 2003-08-07 | $17.41 | $24.99 | 1,797,800 | — | — |
| 2003-08-06 | $17.53 | $25.17 | 1,932,600 | — | — |
| 2003-08-05 | $17.58 | $25.25 | 1,881,600 | — | — |
| 2003-08-04 | $17.86 | $25.64 | 2,042,800 | — | — |
| 2003-08-01 | $18.00 | $25.84 | 2,600,400 | — | — |
| 2003-07-31 | $18.15 | $26.06 | 3,083,200 | — | — |
| 2003-07-30 | $18.00 | $25.84 | 2,455,800 | — | — |
| 2003-07-29 | $18.07 | $25.94 | 2,759,600 | — | — |
| 2003-07-28 | $18.00 | $25.84 | 6,061,000 | — | — |
| 2003-07-25 | $17.67 | $25.38 | 4,854,400 | — | — |
| 2003-07-24 | $16.60 | $23.83 | 3,902,400 | — | — |
| 2003-07-23 | $16.74 | $24.03 | 1,518,400 | — | — |
| 2003-07-22 | $16.83 | $24.16 | 2,452,400 | — | — |
| 2003-07-21 | $16.75 | $24.06 | 2,841,200 | — | — |
| 2003-07-18 | $16.67 | $23.94 | 2,174,400 | — | — |
| 2003-07-17 | $16.08 | $23.09 | 1,173,600 | — | — |
| 2003-07-16 | $15.95 | $22.90 | 1,469,400 | — | — |
| 2003-07-15 | $15.75 | $22.61 | 1,583,000 | — | — |
| 2003-07-14 | $15.91 | $22.84 | 1,063,000 | — | — |
| 2003-07-11 | $15.87 | $22.78 | 760,600 | — | — |
| 2003-07-10 | $15.86 | $22.77 | 1,450,200 | — | — |
| 2003-07-09 | $16.15 | $23.19 | 1,307,600 | — | — |
| 2003-07-08 | $16.17 | $23.21 | 1,472,000 | — | — |
| 2003-07-07 | $16.03 | $23.01 | 1,705,400 | — | — |
| 2003-07-03 | $15.75 | $22.61 | 787,800 | — | — |
| 2003-07-02 | $15.80 | $22.68 | 1,068,000 | — | — |
| 2003-07-01 | $15.73 | $22.58 | 1,587,400 | — | — |
| 2003-06-30 | $15.84 | $22.73 | 1,356,200 | — | — |
| 2003-06-27 | $15.80 | $22.68 | 1,252,000 | — | — |
| 2003-06-26 | $15.81 | $22.69 | 1,275,200 | — | — |
| 2003-06-25 | $15.68 | $22.50 | 1,513,200 | — | — |
| 2003-06-24 | $15.84 | $22.74 | 917,600 | — | — |
| 2003-06-23 | $15.92 | $22.86 | 1,767,000 | — | — |
| 2003-06-20 | $15.94 | $22.89 | 2,055,600 | — | — |
| 2003-06-19 | $15.98 | $22.94 | 1,711,200 | — | — |
| 2003-06-18 | $16.09 | $23.10 | 1,662,200 | — | — |
| 2003-06-17 | $16.39 | $23.52 | 1,958,600 | — | — |
| 2003-06-16 | $16.50 | $23.69 | 1,149,600 | — | — |
| 2003-06-13 | $16.20 | $23.26 | 1,695,400 | — | — |
| 2003-06-12 | $16.63 | $23.87 | 2,241,400 | — | — |
| 2003-06-11 | $16.34 | $23.47 | 2,685,000 | — | — |
| 2003-06-10 | $16.51 | $23.39 | 2,447,800 | — | — |
| 2003-06-09 | $16.49 | $23.35 | 1,963,800 | — | — |
| 2003-06-06 | $16.79 | $23.78 | 1,695,600 | — | — |
| 2003-06-05 | $16.98 | $24.05 | 1,418,400 | — | — |
| 2003-06-04 | $16.97 | $24.04 | 1,491,200 | — | — |
| 2003-06-03 | $16.56 | $23.46 | 1,878,000 | — | — |
| 2003-06-02 | $16.68 | $23.63 | 3,886,000 | — | — |
| 2003-05-30 | $16.34 | $23.15 | 2,242,600 | — | — |
| 2003-05-29 | $16.05 | $22.74 | 2,632,400 | — | — |
| 2003-05-28 | $16.09 | $22.79 | 4,581,800 | — | — |
| 2003-05-27 | $16.07 | $22.76 | 3,644,400 | — | — |
| 2003-05-23 | $15.99 | $22.65 | 4,088,800 | — | — |
| 2003-05-22 | $15.53 | $22.00 | 1,698,200 | — | — |
| 2003-05-21 | $15.48 | $21.92 | 2,022,400 | — | — |
| 2003-05-20 | $15.23 | $21.57 | 929,200 | — | — |
| 2003-05-19 | $15.16 | $21.48 | 952,400 | — | — |
| 2003-05-16 | $15.45 | $21.89 | 942,000 | — | — |
| 2003-05-15 | $15.57 | $22.06 | 1,695,800 | — | — |
| 2003-05-14 | $15.36 | $21.76 | 715,200 | — | — |
| 2003-05-13 | $15.50 | $21.95 | 776,800 | — | — |
| 2003-05-12 | $15.68 | $22.20 | 1,808,600 | — | — |
| 2003-05-09 | $15.35 | $21.74 | 1,410,000 | — | — |
| 2003-05-08 | $15.06 | $21.33 | 1,178,200 | — | — |
| 2003-05-07 | $15.17 | $21.48 | 795,800 | — | — |
| 2003-05-06 | $15.46 | $21.89 | 1,723,200 | — | — |
| 2003-05-05 | $15.15 | $21.45 | 1,175,800 | — | — |
| 2003-05-02 | $15.10 | $21.38 | 1,535,000 | — | — |
| 2003-05-01 | $15.07 | $21.34 | 1,554,600 | — | — |
| 2003-04-30 | $15.27 | $21.62 | 1,911,400 | — | — |
| 2003-04-29 | $15.40 | $21.82 | 1,788,600 | — | — |
| 2003-04-28 | $15.35 | $21.74 | 2,922,800 | — | — |
| 2003-04-25 | $14.99 | $21.23 | 2,334,400 | — | — |
| 2003-04-24 | $14.74 | $20.88 | 727,000 | — | — |
| 2003-04-23 | $15.00 | $21.25 | 2,320,800 | — | — |
| 2003-04-22 | $14.88 | $21.08 | 959,600 | — | — |
| 2003-04-21 | $14.53 | $20.58 | 873,800 | — | — |
| 2003-04-17 | $14.65 | $20.75 | 719,400 | — | — |
| 2003-04-16 | $14.65 | $20.75 | 857,400 | — | — |
| 2003-04-15 | $15.00 | $21.25 | 1,239,000 | — | — |
| 2003-04-14 | $14.75 | $20.89 | 613,400 | — | — |
| 2003-04-11 | $14.41 | $20.41 | 694,600 | — | — |
| 2003-04-10 | $14.48 | $20.51 | 822,800 | — | — |
| 2003-04-09 | $14.50 | $20.53 | 690,200 | — | — |
| 2003-04-08 | $14.73 | $20.86 | 719,600 | — | — |
| 2003-04-07 | $14.90 | $21.11 | 1,156,200 | — | — |
| 2003-04-04 | $14.95 | $21.18 | 714,000 | — | — |
| 2003-04-03 | $14.86 | $21.05 | 589,400 | — | — |
| 2003-04-02 | $14.94 | $21.16 | 775,600 | — | — |
| 2003-04-01 | $14.52 | $20.56 | 1,189,000 | — | — |
| 2003-03-31 | $14.50 | $20.53 | 1,013,000 | — | — |
| 2003-03-28 | $14.78 | $20.93 | 1,419,600 | — | — |
| 2003-03-27 | $14.92 | $21.13 | 1,581,000 | — | — |
| 2003-03-26 | $15.24 | $21.59 | 1,120,400 | — | — |
| 2003-03-25 | $15.53 | $21.99 | 868,200 | — | — |
| 2003-03-24 | $15.48 | $21.92 | 1,179,600 | — | — |
| 2003-03-21 | $16.21 | $22.96 | 1,029,600 | — | — |
| 2003-03-20 | $15.40 | $21.82 | 1,235,600 | — | — |
| 2003-03-19 | $15.46 | $21.90 | 1,175,000 | — | — |
| 2003-03-18 | $15.22 | $21.55 | 1,454,400 | — | — |
| 2003-03-17 | $14.91 | $21.11 | 1,402,000 | — | — |
| 2003-03-14 | $14.27 | $20.21 | 1,506,000 | — | — |
| 2003-03-13 | $14.14 | $20.03 | 2,750,600 | — | — |
| 2003-03-12 | $13.95 | $19.75 | 2,962,000 | — | — |
| 2003-03-11 | $14.84 | $20.71 | 1,507,600 | — | — |
| 2003-03-10 | $15.07 | $21.03 | 506,400 | — | — |
| 2003-03-07 | $15.39 | $21.47 | 1,147,800 | — | — |
| 2003-03-06 | $15.37 | $21.44 | 645,400 | — | — |
| 2003-03-05 | $15.62 | $21.80 | 727,000 | — | — |
| 2003-03-04 | $15.51 | $21.64 | 702,400 | — | — |
| 2003-03-03 | $15.93 | $22.23 | 468,400 | — | — |
| 2003-02-28 | $16.09 | $22.46 | 721,400 | — | — |
| 2003-02-27 | $16.17 | $22.56 | 581,000 | — | — |
| 2003-02-26 | $16.05 | $22.40 | 680,000 | — | — |
| 2003-02-25 | $15.97 | $22.28 | 1,159,600 | — | — |
| 2003-02-24 | $15.98 | $22.29 | 571,200 | — | — |
| 2003-02-21 | $16.24 | $22.66 | 567,800 | — | — |
| 2003-02-20 | $16.02 | $22.36 | 609,800 | — | — |
| 2003-02-19 | $16.24 | $22.66 | 635,200 | — | — |
| 2003-02-18 | $16.53 | $23.07 | 956,400 | — | — |
| 2003-02-14 | $16.13 | $22.50 | 550,200 | — | — |
| 2003-02-13 | $16.09 | $22.46 | 927,800 | — | — |
| 2003-02-12 | $15.91 | $22.20 | 1,049,200 | — | — |
| 2003-02-11 | $16.26 | $22.69 | 877,400 | — | — |
| 2003-02-10 | $16.60 | $23.17 | 793,600 | — | — |
| 2003-02-07 | $16.43 | $22.94 | 724,600 | — | — |
| 2003-02-06 | $16.62 | $23.19 | 994,800 | — | — |
| 2003-02-05 | $16.86 | $23.53 | 1,004,600 | — | — |
| 2003-02-04 | $16.98 | $23.69 | 1,225,400 | — | — |
| 2003-02-03 | $16.95 | $23.66 | 1,550,200 | — | — |
| 2003-01-31 | $17.12 | $23.89 | 1,954,200 | — | — |
| 2003-01-30 | $16.97 | $23.68 | 997,800 | — | — |
| 2003-01-29 | $17.31 | $24.15 | 1,289,000 | — | — |
| 2003-01-28 | $17.41 | $24.29 | 866,000 | — | — |
| 2003-01-27 | $17.08 | $23.84 | 841,800 | — | — |
| 2003-01-24 | $17.65 | $24.63 | 910,400 | — | — |
| 2003-01-23 | $18.08 | $25.23 | 955,800 | — | — |
| 2003-01-22 | $17.82 | $24.87 | 1,164,200 | — | — |
| 2003-01-21 | $18.06 | $25.20 | 1,412,000 | — | — |
| 2003-01-17 | $18.45 | $25.75 | 507,400 | — | — |
| 2003-01-16 | $18.60 | $25.96 | 1,712,400 | — | — |
| 2003-01-15 | $18.59 | $25.95 | 1,391,200 | — | — |
| 2003-01-14 | $19.00 | $26.52 | 764,800 | — | — |
| 2003-01-13 | $18.93 | $26.43 | 1,983,600 | — | — |
| 2003-01-10 | $19.07 | $26.61 | 1,667,400 | — | — |
| 2003-01-09 | $18.55 | $25.89 | 5,636,600 | — | — |
| 2003-01-08 | $19.08 | $26.63 | 1,138,600 | — | — |
| 2003-01-07 | $19.20 | $26.80 | 685,400 | — | — |
| 2003-01-06 | $19.17 | $26.76 | 832,000 | — | — |
| 2003-01-03 | $18.79 | $26.22 | 534,000 | — | — |
| 2003-01-02 | $18.87 | $26.33 | 951,800 | — | — |