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
- 1984-09-26 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 | $18.83 | $19.72 | 1,009,000 | — | — |
| 2003-12-30 | $18.92 | $19.82 | 1,384,800 | — | — |
| 2003-12-29 | $19.33 | $20.25 | 1,106,400 | — | — |
| 2003-12-26 | $18.95 | $19.84 | 479,400 | — | — |
| 2003-12-24 | $18.75 | $19.64 | 503,200 | — | — |
| 2003-12-23 | $18.82 | $19.71 | 1,018,600 | — | — |
| 2003-12-22 | $18.81 | $19.70 | 704,800 | — | — |
| 2003-12-19 | $18.64 | $19.52 | 1,546,800 | — | — |
| 2003-12-18 | $18.83 | $19.72 | 1,069,600 | — | — |
| 2003-12-17 | $18.73 | $19.62 | 1,274,800 | — | — |
| 2003-12-16 | $18.88 | $19.77 | 809,400 | — | — |
| 2003-12-15 | $18.80 | $19.69 | 1,276,200 | — | — |
| 2003-12-12 | $19.12 | $20.02 | 821,600 | — | — |
| 2003-12-11 | $19.15 | $20.05 | 1,512,200 | — | — |
| 2003-12-10 | $19.00 | $19.90 | 1,262,000 | — | — |
| 2003-12-09 | $18.88 | $19.77 | 1,325,000 | — | — |
| 2003-12-08 | $19.13 | $20.03 | 1,500,600 | — | — |
| 2003-12-05 | $19.09 | $20.00 | 2,041,200 | — | — |
| 2003-12-04 | $19.47 | $20.39 | 1,416,800 | — | — |
| 2003-12-03 | $19.71 | $20.64 | 1,463,400 | — | — |
| 2003-12-02 | $19.49 | $20.41 | 1,030,600 | — | — |
| 2003-12-01 | $19.72 | $20.65 | 970,000 | — | — |
| 2003-11-28 | $19.55 | $20.48 | 455,800 | — | — |
| 2003-11-26 | $19.61 | $20.54 | 695,400 | — | — |
| 2003-11-25 | $19.62 | $20.51 | 1,380,200 | — | — |
| 2003-11-24 | $19.59 | $20.48 | 1,318,200 | — | — |
| 2003-11-21 | $18.89 | $19.74 | 1,618,600 | — | — |
| 2003-11-20 | $18.84 | $19.70 | 1,928,000 | — | — |
| 2003-11-19 | $18.85 | $19.70 | 1,328,400 | — | — |
| 2003-11-18 | $18.71 | $19.55 | 1,729,200 | — | — |
| 2003-11-17 | $19.18 | $20.05 | 1,776,600 | — | — |
| 2003-11-14 | $19.34 | $20.22 | 1,656,800 | — | — |
| 2003-11-13 | $19.90 | $20.80 | 1,342,400 | — | — |
| 2003-11-12 | $20.08 | $20.99 | 1,793,800 | — | — |
| 2003-11-11 | $19.84 | $20.74 | 2,135,200 | — | — |
| 2003-11-10 | $20.14 | $21.05 | 1,761,200 | — | — |
| 2003-11-07 | $20.10 | $21.01 | 1,232,800 | — | — |
| 2003-11-06 | $20.09 | $21.00 | 1,428,600 | — | — |
| 2003-11-05 | $19.87 | $20.77 | 2,042,800 | — | — |
| 2003-11-04 | $19.82 | $20.71 | 4,856,000 | — | — |
| 2003-11-03 | $18.91 | $19.76 | 1,777,200 | — | — |
| 2003-10-31 | $18.77 | $19.62 | 1,463,400 | — | — |
| 2003-10-30 | $18.97 | $19.83 | 1,117,200 | — | — |
| 2003-10-29 | $19.03 | $19.88 | 2,103,000 | — | — |
| 2003-10-28 | $19.24 | $20.10 | 2,412,800 | — | — |
| 2003-10-27 | $19.20 | $20.07 | 2,811,400 | — | — |
| 2003-10-24 | $18.89 | $19.74 | 1,706,800 | — | — |
| 2003-10-23 | $18.43 | $19.26 | 2,000,200 | — | — |
| 2003-10-22 | $18.40 | $19.23 | 1,636,800 | — | — |
| 2003-10-21 | $18.42 | $19.25 | 1,032,800 | — | — |
| 2003-10-20 | $18.50 | $19.34 | 1,283,600 | — | — |
| 2003-10-17 | $18.50 | $19.34 | 1,599,800 | — | — |
| 2003-10-16 | $18.65 | $19.49 | 2,391,600 | — | — |
| 2003-10-15 | $18.10 | $18.92 | 1,336,000 | — | — |
| 2003-10-14 | $18.59 | $19.43 | 1,185,400 | — | — |
| 2003-10-13 | $18.30 | $19.13 | 1,023,400 | — | — |
| 2003-10-10 | $17.98 | $18.79 | 1,191,400 | — | — |
| 2003-10-09 | $18.18 | $19.01 | 1,866,400 | — | — |
| 2003-10-08 | $18.12 | $18.94 | 1,291,200 | — | — |
| 2003-10-07 | $17.91 | $18.71 | 1,716,600 | — | — |
| 2003-10-06 | $17.66 | $18.46 | 936,200 | — | — |
| 2003-10-03 | $17.65 | $18.45 | 1,272,000 | — | — |
| 2003-10-02 | $17.35 | $18.13 | 1,645,000 | — | — |
| 2003-10-01 | $17.63 | $18.42 | 1,330,800 | — | — |
| 2003-09-30 | $17.20 | $17.98 | 2,074,600 | — | — |
| 2003-09-29 | $17.65 | $18.44 | 1,379,600 | — | — |
| 2003-09-26 | $17.15 | $17.93 | 1,960,600 | — | — |
| 2003-09-25 | $17.60 | $18.40 | 1,782,200 | — | — |
| 2003-09-24 | $17.99 | $18.80 | 3,565,600 | — | — |
| 2003-09-23 | $18.17 | $19.00 | 1,884,000 | — | — |
| 2003-09-22 | $17.83 | $18.64 | 3,081,800 | — | — |
| 2003-09-19 | $18.08 | $18.89 | 15,404,800 | — | — |
| 2003-09-18 | $19.50 | $20.38 | 1,472,200 | — | — |
| 2003-09-17 | $18.90 | $19.75 | 1,826,800 | — | — |
| 2003-09-16 | $19.12 | $19.98 | 1,264,400 | — | — |
| 2003-09-15 | $18.56 | $19.39 | 1,195,000 | — | — |
| 2003-09-12 | $18.32 | $19.15 | 1,641,600 | — | — |
| 2003-09-11 | $18.20 | $19.02 | 1,778,800 | — | — |
| 2003-09-10 | $18.26 | $19.09 | 1,732,200 | — | — |
| 2003-09-09 | $18.73 | $19.58 | 863,200 | — | — |
| 2003-09-08 | $18.95 | $19.80 | 866,200 | — | — |
| 2003-09-05 | $18.87 | $19.72 | 1,075,800 | — | — |
| 2003-09-04 | $19.00 | $19.86 | 1,073,400 | — | — |
| 2003-09-03 | $19.16 | $20.02 | 1,826,000 | — | — |
| 2003-09-02 | $19.00 | $19.86 | 1,127,000 | — | — |
| 2003-08-29 | $18.83 | $19.68 | 790,400 | — | — |
| 2003-08-28 | $18.84 | $19.70 | 1,211,200 | — | — |
| 2003-08-27 | $18.60 | $19.44 | 1,052,000 | — | — |
| 2003-08-26 | $18.80 | $19.64 | 1,362,600 | — | — |
| 2003-08-25 | $18.80 | $19.65 | 800,800 | — | — |
| 2003-08-22 | $18.92 | $19.78 | 1,260,000 | — | — |
| 2003-08-21 | $18.95 | $19.81 | 1,386,400 | — | — |
| 2003-08-20 | $18.75 | $19.59 | 1,060,800 | — | — |
| 2003-08-19 | $18.78 | $19.63 | 1,299,800 | — | — |
| 2003-08-18 | $18.92 | $19.77 | 1,082,800 | — | — |
| 2003-08-15 | $18.71 | $19.55 | 454,400 | — | — |
| 2003-08-14 | $18.62 | $19.46 | 1,156,400 | — | — |
| 2003-08-13 | $18.39 | $19.22 | 1,154,800 | — | — |
| 2003-08-12 | $18.56 | $19.39 | 1,195,600 | — | — |
| 2003-08-11 | $18.14 | $18.96 | 1,700,000 | — | — |
| 2003-08-08 | $17.81 | $18.61 | 1,187,600 | — | — |
| 2003-08-07 | $17.68 | $18.48 | 1,235,600 | — | — |
| 2003-08-06 | $17.82 | $18.62 | 2,142,000 | — | — |
| 2003-08-05 | $18.28 | $19.11 | 5,570,200 | — | — |
| 2003-08-04 | $17.26 | $18.04 | 3,519,600 | — | — |
| 2003-08-01 | $16.86 | $17.62 | 2,182,200 | — | — |
| 2003-07-31 | $16.92 | $17.68 | 5,731,800 | — | — |
| 2003-07-30 | $16.50 | $17.24 | 6,871,000 | — | — |
| 2003-07-29 | $17.83 | $18.63 | 2,572,000 | — | — |
| 2003-07-28 | $17.76 | $18.57 | 3,471,000 | — | — |
| 2003-07-25 | $18.48 | $19.32 | 991,000 | — | — |
| 2003-07-24 | $18.32 | $19.14 | 1,013,000 | — | — |
| 2003-07-23 | $18.17 | $19.00 | 1,171,400 | — | — |
| 2003-07-22 | $17.93 | $18.75 | 934,200 | — | — |
| 2003-07-21 | $18.06 | $18.88 | 1,441,200 | — | — |
| 2003-07-18 | $18.01 | $18.83 | 980,400 | — | — |
| 2003-07-17 | $17.82 | $18.63 | 1,112,200 | — | — |
| 2003-07-16 | $18.28 | $19.10 | 1,355,000 | — | — |
| 2003-07-15 | $18.18 | $19.01 | 1,339,400 | — | — |
| 2003-07-14 | $18.32 | $19.14 | 1,074,600 | — | — |
| 2003-07-11 | $18.35 | $19.18 | 747,000 | — | — |
| 2003-07-10 | $18.23 | $19.05 | 1,162,400 | — | — |
| 2003-07-09 | $18.43 | $19.27 | 725,400 | — | — |
| 2003-07-08 | $18.51 | $19.35 | 2,426,600 | — | — |
| 2003-07-07 | $17.92 | $18.73 | 1,743,600 | — | — |
| 2003-07-03 | $17.36 | $18.14 | 726,400 | — | — |
| 2003-07-02 | $17.45 | $18.24 | 1,083,400 | — | — |
| 2003-07-01 | $17.17 | $17.94 | 1,723,800 | — | — |
| 2003-06-30 | $17.23 | $18.01 | 2,400,000 | — | — |
| 2003-06-27 | $16.94 | $17.71 | 2,396,600 | — | — |
| 2003-06-26 | $16.63 | $17.38 | 1,270,600 | — | — |
| 2003-06-25 | $16.20 | $16.93 | 1,481,800 | — | — |
| 2003-06-24 | $16.33 | $17.07 | 2,093,000 | — | — |
| 2003-06-23 | $16.48 | $17.22 | 2,369,600 | — | — |
| 2003-06-20 | $16.39 | $17.13 | 1,890,600 | — | — |
| 2003-06-19 | $16.48 | $17.22 | 1,885,000 | — | — |
| 2003-06-18 | $16.46 | $17.20 | 2,123,800 | — | — |
| 2003-06-17 | $16.78 | $17.53 | 3,619,800 | — | — |
| 2003-06-16 | $17.15 | $17.93 | 1,271,800 | — | — |
| 2003-06-13 | $16.50 | $17.25 | 1,439,000 | — | — |
| 2003-06-12 | $16.74 | $17.49 | 1,095,800 | — | — |
| 2003-06-11 | $16.73 | $17.48 | 2,286,600 | — | — |
| 2003-06-10 | $17.01 | $17.78 | 962,400 | — | — |
| 2003-06-09 | $16.65 | $17.40 | 1,225,600 | — | — |
| 2003-06-06 | $16.70 | $17.45 | 1,801,800 | — | — |
| 2003-06-05 | $17.25 | $18.03 | 1,460,200 | — | — |
| 2003-06-04 | $17.54 | $18.33 | 1,524,200 | — | — |
| 2003-06-03 | $17.22 | $18.00 | 1,330,600 | — | — |
| 2003-06-02 | $17.44 | $18.23 | 3,738,000 | — | — |
| 2003-05-30 | $17.50 | $18.29 | 3,893,400 | — | — |
| 2003-05-29 | $16.86 | $17.62 | 1,494,800 | — | — |
| 2003-05-28 | $16.92 | $17.64 | 1,775,800 | — | — |
| 2003-05-27 | $17.09 | $17.83 | 2,262,600 | — | — |
| 2003-05-23 | $16.65 | $17.36 | 1,505,200 | — | — |
| 2003-05-22 | $16.50 | $17.21 | 3,507,600 | — | — |
| 2003-05-21 | $16.50 | $17.20 | 5,192,800 | — | — |
| 2003-05-20 | $15.64 | $16.31 | 3,922,400 | — | — |
| 2003-05-19 | $15.86 | $16.53 | 2,999,600 | — | — |
| 2003-05-16 | $16.17 | $16.87 | 4,331,000 | — | — |
| 2003-05-15 | $16.57 | $17.27 | 2,915,200 | — | — |
| 2003-05-14 | $16.14 | $16.83 | 2,924,600 | — | — |
| 2003-05-13 | $16.64 | $17.35 | 3,719,800 | — | — |
| 2003-05-12 | $17.17 | $17.90 | 2,603,600 | — | — |
| 2003-05-09 | $17.30 | $18.04 | 2,646,800 | — | — |
| 2003-05-08 | $17.05 | $17.77 | 4,348,000 | — | — |
| 2003-05-07 | $18.30 | $19.08 | 1,962,800 | — | — |
| 2003-05-06 | $18.56 | $19.35 | 2,650,600 | — | — |
| 2003-05-05 | $18.25 | $19.02 | 1,346,400 | — | — |
| 2003-05-02 | $18.16 | $18.93 | 1,878,200 | — | — |
| 2003-05-01 | $18.18 | $18.96 | 1,056,400 | — | — |
| 2003-04-30 | $18.18 | $18.96 | 1,147,400 | — | — |
| 2003-04-29 | $18.34 | $19.13 | 1,773,400 | — | — |
| 2003-04-28 | $18.41 | $19.19 | 1,811,000 | — | — |
| 2003-04-25 | $17.64 | $18.39 | 1,228,800 | — | — |
| 2003-04-24 | $17.96 | $18.73 | 1,259,200 | — | — |
| 2003-04-23 | $17.91 | $18.68 | 983,800 | — | — |
| 2003-04-22 | $17.78 | $18.54 | 1,382,000 | — | — |
| 2003-04-21 | $17.75 | $18.50 | 1,005,600 | — | — |
| 2003-04-17 | $17.90 | $18.66 | 2,037,000 | — | — |
| 2003-04-16 | $17.45 | $18.20 | 1,813,400 | — | — |
| 2003-04-15 | $17.79 | $18.54 | 1,894,600 | — | — |
| 2003-04-14 | $17.00 | $17.73 | 4,209,200 | — | — |
| 2003-04-11 | $16.93 | $17.66 | 2,780,800 | — | — |
| 2003-04-10 | $17.35 | $18.09 | 4,834,600 | — | — |
| 2003-04-09 | $17.63 | $18.38 | 3,084,400 | — | — |
| 2003-04-08 | $17.83 | $18.59 | 3,042,800 | — | — |
| 2003-04-07 | $17.84 | $18.61 | 2,880,600 | — | — |
| 2003-04-04 | $17.87 | $18.63 | 2,391,600 | — | — |
| 2003-04-03 | $17.63 | $18.38 | 3,145,000 | — | — |
| 2003-04-02 | $17.83 | $18.59 | 5,222,600 | — | — |
| 2003-04-01 | $17.78 | $18.53 | 2,979,400 | — | — |
| 2003-03-31 | $17.98 | $18.74 | 2,959,000 | — | — |
| 2003-03-28 | $18.46 | $19.25 | 2,223,600 | — | — |
| 2003-03-27 | $18.35 | $19.13 | 2,447,000 | — | — |
| 2003-03-26 | $18.59 | $19.38 | 2,243,000 | — | — |
| 2003-03-25 | $18.68 | $19.48 | 3,545,200 | — | — |
| 2003-03-24 | $18.11 | $18.88 | 3,513,400 | — | — |
| 2003-03-21 | $18.84 | $19.65 | 3,446,200 | — | — |
| 2003-03-20 | $18.55 | $19.34 | 3,048,800 | — | — |
| 2003-03-19 | $17.97 | $18.74 | 3,424,200 | — | — |
| 2003-03-18 | $17.81 | $18.57 | 2,764,000 | — | — |
| 2003-03-17 | $17.76 | $18.52 | 2,930,800 | — | — |
| 2003-03-14 | $17.37 | $18.11 | 2,125,200 | — | — |
| 2003-03-13 | $17.13 | $17.86 | 2,619,200 | — | — |
| 2003-03-12 | $16.71 | $17.42 | 1,882,000 | — | — |
| 2003-03-11 | $16.64 | $17.35 | 1,691,600 | — | — |
| 2003-03-10 | $16.74 | $17.45 | 1,995,600 | — | — |
| 2003-03-07 | $16.99 | $17.72 | 2,082,800 | — | — |
| 2003-03-06 | $17.12 | $17.85 | 1,289,000 | — | — |
| 2003-03-05 | $17.26 | $18.00 | 1,427,600 | — | — |
| 2003-03-04 | $17.07 | $17.79 | 946,000 | — | — |
| 2003-03-03 | $17.14 | $17.87 | 1,322,800 | — | — |
| 2003-02-28 | $17.09 | $17.83 | 2,885,200 | — | — |
| 2003-02-27 | $17.03 | $17.75 | 2,145,000 | — | — |
| 2003-02-26 | $16.83 | $17.55 | 2,489,600 | — | — |
| 2003-02-25 | $16.99 | $17.72 | 2,579,200 | — | — |
| 2003-02-24 | $16.89 | $17.61 | 2,666,200 | — | — |
| 2003-02-21 | $17.00 | $17.73 | 1,845,000 | — | — |
| 2003-02-20 | $16.75 | $17.47 | 891,200 | — | — |
| 2003-02-19 | $16.58 | $17.29 | 743,200 | — | — |
| 2003-02-18 | $16.66 | $17.37 | 1,055,200 | — | — |
| 2003-02-14 | $16.25 | $16.94 | 1,471,600 | — | — |
| 2003-02-13 | $16.12 | $16.81 | 1,753,800 | — | — |
| 2003-02-12 | $16.39 | $17.09 | 2,117,600 | — | — |
| 2003-02-11 | $16.67 | $17.39 | 3,731,400 | — | — |
| 2003-02-10 | $15.60 | $16.26 | 841,400 | — | — |
| 2003-02-07 | $15.45 | $16.10 | 953,800 | — | — |
| 2003-02-06 | $15.83 | $16.50 | 782,200 | — | — |
| 2003-02-05 | $15.62 | $16.29 | 1,698,000 | — | — |
| 2003-02-04 | $15.58 | $16.25 | 1,178,200 | — | — |
| 2003-02-03 | $15.64 | $16.30 | 990,600 | — | — |
| 2003-01-31 | $15.41 | $16.06 | 1,084,800 | — | — |
| 2003-01-30 | $15.11 | $15.76 | 1,855,000 | — | — |
| 2003-01-29 | $15.60 | $16.26 | 1,377,400 | — | — |
| 2003-01-28 | $15.53 | $16.19 | 1,037,200 | — | — |
| 2003-01-27 | $15.30 | $15.95 | 1,430,800 | — | — |
| 2003-01-24 | $14.95 | $15.59 | 1,764,800 | — | — |
| 2003-01-23 | $15.20 | $15.85 | 882,200 | — | — |
| 2003-01-22 | $15.41 | $16.06 | 1,195,400 | — | — |
| 2003-01-21 | $15.42 | $16.08 | 1,379,600 | — | — |
| 2003-01-17 | $15.66 | $16.32 | 1,151,200 | — | — |
| 2003-01-16 | $15.82 | $16.49 | 1,253,200 | — | — |
| 2003-01-15 | $15.77 | $16.44 | 1,342,200 | — | — |
| 2003-01-14 | $16.02 | $16.70 | 1,631,800 | — | — |
| 2003-01-13 | $16.14 | $16.83 | 1,542,800 | — | — |
| 2003-01-10 | $16.43 | $17.13 | 896,400 | — | — |
| 2003-01-09 | $16.58 | $17.28 | 1,459,600 | — | — |
| 2003-01-08 | $16.28 | $16.97 | 1,241,800 | — | — |
| 2003-01-07 | $16.73 | $17.44 | 1,317,400 | — | — |
| 2003-01-06 | $16.86 | $17.58 | 980,200 | — | — |
| 2003-01-03 | $16.67 | $17.39 | 1,040,200 | — | — |
| 2003-01-02 | $16.78 | $17.50 | 1,570,600 | — | — |