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
- 1995-07-10 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 | $21.07 | $23.06 | 3,884,800 | — | — |
| 2003-12-30 | $21.08 | $23.08 | 3,735,000 | — | — |
| 2003-12-29 | $21.05 | $23.04 | 5,663,800 | — | — |
| 2003-12-26 | $20.83 | $22.80 | 2,777,200 | — | — |
| 2003-12-24 | $20.10 | $22.00 | 3,053,200 | — | — |
| 2003-12-23 | $19.83 | $21.71 | 8,202,000 | — | — |
| 2003-12-22 | $19.78 | $21.65 | 14,298,200 | — | — |
| 2003-12-19 | $20.64 | $22.59 | 14,468,000 | — | — |
| 2003-12-18 | $21.76 | $23.82 | 6,989,800 | — | — |
| 2003-12-17 | $22.45 | $24.58 | 4,473,600 | — | — |
| 2003-12-16 | $22.08 | $24.17 | 3,248,400 | — | — |
| 2003-12-15 | $22.49 | $24.61 | 3,462,800 | — | — |
| 2003-12-12 | $22.37 | $24.48 | 3,321,200 | — | — |
| 2003-12-11 | $22.45 | $24.57 | 5,976,200 | — | — |
| 2003-12-10 | $21.43 | $23.47 | 7,391,400 | — | — |
| 2003-12-09 | $22.86 | $25.03 | 6,413,400 | — | — |
| 2003-12-08 | $23.12 | $25.31 | 4,882,800 | — | — |
| 2003-12-05 | $22.63 | $24.77 | 4,580,000 | — | — |
| 2003-12-04 | $22.12 | $24.22 | 3,362,800 | — | — |
| 2003-12-03 | $22.48 | $24.60 | 4,577,400 | — | — |
| 2003-12-02 | $22.58 | $24.71 | 4,046,200 | — | — |
| 2003-12-01 | $22.38 | $24.49 | 5,930,000 | — | — |
| 2003-11-28 | $21.76 | $23.83 | 1,283,600 | — | — |
| 2003-11-26 | $21.32 | $23.34 | 4,285,600 | — | — |
| 2003-11-25 | $21.21 | $23.22 | 3,737,600 | — | — |
| 2003-11-24 | $20.60 | $22.55 | 3,664,600 | — | — |
| 2003-11-21 | $20.32 | $22.24 | 2,658,000 | — | — |
| 2003-11-20 | $20.28 | $22.20 | 4,098,000 | — | — |
| 2003-11-19 | $20.57 | $22.52 | 4,424,400 | — | — |
| 2003-11-18 | $20.08 | $21.99 | 5,772,600 | — | — |
| 2003-11-17 | $19.29 | $21.11 | 5,291,200 | — | — |
| 2003-11-14 | $19.75 | $21.62 | 3,478,400 | — | — |
| 2003-11-13 | $20.24 | $22.15 | 4,564,800 | — | — |
| 2003-11-12 | $20.17 | $22.09 | 5,493,800 | — | — |
| 2003-11-11 | $19.24 | $21.06 | 4,643,400 | — | — |
| 2003-11-10 | $19.49 | $21.34 | 6,440,800 | — | — |
| 2003-11-07 | $20.50 | $22.44 | 4,347,800 | — | — |
| 2003-11-06 | $19.85 | $21.73 | 3,982,200 | — | — |
| 2003-11-05 | $20.00 | $21.90 | 5,296,000 | — | — |
| 2003-11-04 | $20.53 | $22.47 | 7,556,600 | — | — |
| 2003-11-03 | $19.37 | $21.20 | 3,823,800 | — | — |
| 2003-10-31 | $19.38 | $21.21 | 3,022,600 | — | — |
| 2003-10-30 | $19.23 | $21.05 | 4,827,400 | — | — |
| 2003-10-29 | $18.98 | $20.78 | 6,440,400 | — | — |
| 2003-10-28 | $18.78 | $20.56 | 2,623,600 | — | — |
| 2003-10-27 | $18.68 | $20.45 | 2,309,600 | — | — |
| 2003-10-24 | $18.54 | $20.30 | 4,425,800 | — | — |
| 2003-10-23 | $18.54 | $20.29 | 4,029,800 | — | — |
| 2003-10-22 | $18.68 | $20.45 | 5,717,000 | — | — |
| 2003-10-21 | $18.98 | $20.78 | 5,269,200 | — | — |
| 2003-10-20 | $18.27 | $20.00 | 4,783,600 | — | — |
| 2003-10-17 | $18.26 | $19.99 | 3,680,000 | — | — |
| 2003-10-16 | $18.70 | $20.47 | 4,618,400 | — | — |
| 2003-10-15 | $18.59 | $20.36 | 11,332,200 | — | — |
| 2003-10-14 | $18.57 | $20.33 | 5,723,000 | — | — |
| 2003-10-13 | $18.89 | $20.67 | 4,484,800 | — | — |
| 2003-10-10 | $17.93 | $19.63 | 4,434,400 | — | — |
| 2003-10-09 | $18.00 | $19.65 | 14,803,400 | — | — |
| 2003-10-08 | $18.70 | $20.42 | 5,428,200 | — | — |
| 2003-10-07 | $18.22 | $19.89 | 4,851,600 | — | — |
| 2003-10-06 | $17.50 | $19.12 | 3,700,600 | — | — |
| 2003-10-03 | $16.89 | $18.44 | 9,810,800 | — | — |
| 2003-10-02 | $17.87 | $19.51 | 5,645,200 | — | — |
| 2003-10-01 | $17.15 | $18.73 | 4,299,200 | — | — |
| 2003-09-30 | $16.55 | $18.07 | 4,098,400 | — | — |
| 2003-09-29 | $16.71 | $18.24 | 5,288,000 | — | — |
| 2003-09-26 | $16.11 | $17.59 | 4,621,800 | — | — |
| 2003-09-25 | $16.48 | $17.99 | 4,936,800 | — | — |
| 2003-09-24 | $17.16 | $18.73 | 2,753,800 | — | — |
| 2003-09-23 | $17.10 | $18.67 | 3,637,600 | — | — |
| 2003-09-22 | $17.09 | $18.66 | 4,924,600 | — | — |
| 2003-09-19 | $16.84 | $18.39 | 5,865,000 | — | — |
| 2003-09-18 | $16.38 | $17.89 | 7,231,000 | — | — |
| 2003-09-17 | $15.85 | $17.30 | 1,586,800 | — | — |
| 2003-09-16 | $15.90 | $17.36 | 3,153,000 | — | — |
| 2003-09-15 | $15.94 | $17.41 | 4,155,200 | — | — |
| 2003-09-12 | $15.76 | $17.20 | 4,090,200 | — | — |
| 2003-09-11 | $15.65 | $17.08 | 4,854,800 | — | — |
| 2003-09-10 | $15.54 | $16.97 | 4,321,200 | — | — |
| 2003-09-09 | $15.58 | $17.01 | 6,138,400 | — | — |
| 2003-09-08 | $15.36 | $16.77 | 1,972,400 | — | — |
| 2003-09-05 | $15.24 | $16.64 | 2,974,600 | — | — |
| 2003-09-04 | $15.39 | $16.80 | 2,475,000 | — | — |
| 2003-09-03 | $15.09 | $16.48 | 4,205,200 | — | — |
| 2003-09-02 | $15.13 | $16.52 | 2,369,800 | — | — |
| 2003-08-29 | $15.00 | $16.38 | 3,131,600 | — | — |
| 2003-08-28 | $15.00 | $16.38 | 3,426,600 | — | — |
| 2003-08-27 | $14.86 | $16.23 | 8,307,800 | — | — |
| 2003-08-26 | $14.22 | $15.53 | 5,369,000 | — | — |
| 2003-08-25 | $13.50 | $14.74 | 3,513,200 | — | — |
| 2003-08-22 | $13.64 | $14.89 | 5,923,800 | — | — |
| 2003-08-21 | $14.52 | $15.85 | 3,047,800 | — | — |
| 2003-08-20 | $14.75 | $16.11 | 3,591,000 | — | — |
| 2003-08-19 | $14.75 | $16.11 | 2,735,200 | — | — |
| 2003-08-18 | $14.16 | $15.46 | 3,140,600 | — | — |
| 2003-08-15 | $14.35 | $15.66 | 2,904,800 | — | — |
| 2003-08-14 | $14.45 | $15.78 | 4,360,000 | — | — |
| 2003-08-13 | $14.17 | $15.47 | 3,867,600 | — | — |
| 2003-08-12 | $13.93 | $15.21 | 9,053,200 | — | — |
| 2003-08-11 | $14.20 | $15.51 | 3,549,400 | — | — |
| 2003-08-08 | $13.80 | $15.06 | 6,574,200 | — | — |
| 2003-08-07 | $13.10 | $14.31 | 2,792,600 | — | — |
| 2003-08-06 | $13.25 | $14.46 | 2,644,000 | — | — |
| 2003-08-05 | $13.23 | $14.44 | 5,243,400 | — | — |
| 2003-08-04 | $13.42 | $14.65 | 1,714,200 | — | — |
| 2003-08-01 | $13.40 | $14.63 | 2,253,200 | — | — |
| 2003-07-31 | $13.40 | $14.63 | 3,028,200 | — | — |
| 2003-07-30 | $13.25 | $14.47 | 2,313,800 | — | — |
| 2003-07-29 | $13.50 | $14.74 | 3,219,400 | — | — |
| 2003-07-28 | $13.63 | $14.88 | 3,616,000 | — | — |
| 2003-07-25 | $13.80 | $15.06 | 4,239,400 | — | — |
| 2003-07-24 | $13.14 | $14.34 | 6,916,200 | — | — |
| 2003-07-23 | $12.96 | $14.15 | 3,258,400 | — | — |
| 2003-07-22 | $12.47 | $13.61 | 10,891,000 | — | — |
| 2003-07-21 | $12.55 | $13.70 | 2,397,200 | — | — |
| 2003-07-18 | $12.50 | $13.65 | 5,322,400 | — | — |
| 2003-07-17 | $12.26 | $13.38 | 2,987,600 | — | — |
| 2003-07-16 | $11.81 | $12.89 | 2,661,800 | — | — |
| 2003-07-15 | $11.96 | $13.05 | 2,967,800 | — | — |
| 2003-07-14 | $12.25 | $13.38 | 2,361,600 | — | — |
| 2003-07-11 | $12.43 | $13.57 | 1,641,800 | — | — |
| 2003-07-10 | $12.46 | $13.55 | 2,357,400 | — | — |
| 2003-07-09 | $12.37 | $13.46 | 2,063,600 | — | — |
| 2003-07-08 | $12.23 | $13.31 | 2,710,800 | — | — |
| 2003-07-07 | $12.26 | $13.33 | 2,693,400 | — | — |
| 2003-07-03 | $12.12 | $13.19 | 1,182,600 | — | — |
| 2003-07-02 | $12.17 | $13.24 | 4,231,400 | — | — |
| 2003-07-01 | $12.03 | $13.08 | 3,630,000 | — | — |
| 2003-06-30 | $12.25 | $13.33 | 3,468,800 | — | — |
| 2003-06-27 | $12.09 | $13.15 | 2,165,800 | — | — |
| 2003-06-26 | $12.19 | $13.26 | 3,569,400 | — | — |
| 2003-06-25 | $11.97 | $13.02 | 3,798,400 | — | — |
| 2003-06-24 | $12.05 | $13.11 | 4,245,600 | — | — |
| 2003-06-23 | $11.81 | $12.85 | 4,490,200 | — | — |
| 2003-06-20 | $12.20 | $13.27 | 5,515,600 | — | — |
| 2003-06-19 | $12.18 | $13.25 | 6,976,000 | — | — |
| 2003-06-18 | $12.75 | $13.87 | 10,397,400 | — | — |
| 2003-06-17 | $12.46 | $13.56 | 5,239,600 | — | — |
| 2003-06-16 | $12.17 | $13.24 | 2,641,400 | — | — |
| 2003-06-13 | $11.74 | $12.77 | 2,657,800 | — | — |
| 2003-06-12 | $11.82 | $12.86 | 3,863,400 | — | — |
| 2003-06-11 | $11.73 | $12.76 | 6,265,400 | — | — |
| 2003-06-10 | $11.50 | $12.51 | 5,092,400 | — | — |
| 2003-06-09 | $11.41 | $12.41 | 3,081,400 | — | — |
| 2003-06-06 | $11.56 | $12.57 | 3,644,600 | — | — |
| 2003-06-05 | $11.59 | $12.61 | 2,909,400 | — | — |
| 2003-06-04 | $11.48 | $12.49 | 3,781,200 | — | — |
| 2003-06-03 | $11.46 | $12.47 | 3,124,600 | — | — |
| 2003-06-02 | $11.38 | $12.38 | 4,703,200 | — | — |
| 2003-05-30 | $10.98 | $11.94 | 2,473,200 | — | — |
| 2003-05-29 | $11.01 | $11.98 | 4,023,000 | — | — |
| 2003-05-28 | $10.69 | $11.63 | 5,727,400 | — | — |
| 2003-05-27 | $10.95 | $11.91 | 12,410,000 | — | — |
| 2003-05-23 | $10.44 | $11.35 | 3,603,400 | — | — |
| 2003-05-22 | $10.28 | $11.18 | 3,685,800 | — | — |
| 2003-05-21 | $10.33 | $11.24 | 5,832,000 | — | — |
| 2003-05-20 | $9.99 | $10.87 | 6,303,800 | — | — |
| 2003-05-19 | $9.75 | $10.61 | 2,982,400 | — | — |
| 2003-05-16 | $9.90 | $10.77 | 3,463,400 | — | — |
| 2003-05-15 | $9.66 | $10.51 | 3,009,600 | — | — |
| 2003-05-14 | $9.52 | $10.35 | 3,557,400 | — | — |
| 2003-05-13 | $9.63 | $10.47 | 5,590,000 | — | — |
| 2003-05-12 | $9.50 | $10.33 | 4,394,000 | — | — |
| 2003-05-09 | $9.26 | $10.08 | 3,247,200 | — | — |
| 2003-05-08 | $9.15 | $9.96 | 3,147,400 | — | — |
| 2003-05-07 | $8.97 | $9.76 | 1,743,800 | — | — |
| 2003-05-06 | $9.10 | $9.90 | 2,375,800 | — | — |
| 2003-05-05 | $9.09 | $9.89 | 1,643,800 | — | — |
| 2003-05-02 | $9.10 | $9.90 | 2,262,600 | — | — |
| 2003-05-01 | $9.03 | $9.83 | 4,282,400 | — | — |
| 2003-04-30 | $8.66 | $9.42 | 1,949,000 | — | — |
| 2003-04-29 | $8.73 | $9.50 | 1,829,200 | — | — |
| 2003-04-28 | $8.70 | $9.47 | 3,587,800 | — | — |
| 2003-04-25 | $8.67 | $9.43 | 3,533,800 | — | — |
| 2003-04-24 | $8.85 | $9.63 | 2,950,000 | — | — |
| 2003-04-23 | $9.22 | $10.03 | 7,201,400 | — | — |
| 2003-04-22 | $9.09 | $9.89 | 4,216,800 | — | — |
| 2003-04-21 | $9.14 | $9.94 | 5,276,600 | — | — |
| 2003-04-17 | $9.09 | $9.88 | 4,275,800 | — | — |
| 2003-04-16 | $9.34 | $10.16 | 2,014,600 | — | — |
| 2003-04-15 | $9.33 | $10.15 | 2,696,800 | — | — |
| 2003-04-14 | $9.15 | $9.96 | 2,211,400 | — | — |
| 2003-04-11 | $9.25 | $10.06 | 5,277,600 | — | — |
| 2003-04-10 | $9.29 | $10.06 | 2,963,200 | — | — |
| 2003-04-09 | $9.23 | $9.99 | 4,172,800 | — | — |
| 2003-04-08 | $9.05 | $9.79 | 3,492,000 | — | — |
| 2003-04-07 | $8.85 | $9.58 | 2,413,600 | — | — |
| 2003-04-04 | $8.71 | $9.43 | 4,094,000 | — | — |
| 2003-04-03 | $8.68 | $9.39 | 2,349,200 | — | — |
| 2003-04-02 | $8.76 | $9.48 | 1,985,400 | — | — |
| 2003-04-01 | $8.52 | $9.23 | 2,168,600 | — | — |
| 2003-03-31 | $8.53 | $9.23 | 2,377,400 | — | — |
| 2003-03-28 | $8.67 | $9.39 | 2,131,200 | — | — |
| 2003-03-27 | $8.21 | $8.89 | 3,391,600 | — | — |
| 2003-03-26 | $8.49 | $9.19 | 2,411,600 | — | — |
| 2003-03-25 | $8.41 | $9.10 | 2,133,000 | — | — |
| 2003-03-24 | $8.36 | $9.05 | 1,677,600 | — | — |
| 2003-03-21 | $8.75 | $9.47 | 3,455,200 | — | — |
| 2003-03-20 | $8.56 | $9.27 | 1,743,400 | — | — |
| 2003-03-19 | $8.66 | $9.38 | 3,242,200 | — | — |
| 2003-03-18 | $8.84 | $9.57 | 2,017,400 | — | — |
| 2003-03-17 | $8.63 | $9.34 | 1,728,800 | — | — |
| 2003-03-14 | $8.55 | $9.26 | 1,809,000 | — | — |
| 2003-03-13 | $8.41 | $9.10 | 3,563,200 | — | — |
| 2003-03-12 | $8.13 | $8.80 | 2,424,200 | — | — |
| 2003-03-11 | $8.09 | $8.76 | 3,371,200 | — | — |
| 2003-03-10 | $8.01 | $8.67 | 7,101,400 | — | — |
| 2003-03-07 | $8.52 | $9.22 | 3,037,600 | — | — |
| 2003-03-06 | $8.47 | $9.17 | 4,011,600 | — | — |
| 2003-03-05 | $8.53 | $9.23 | 2,059,800 | — | — |
| 2003-03-04 | $8.48 | $9.18 | 5,239,800 | — | — |
| 2003-03-03 | $8.49 | $9.19 | 2,075,000 | — | — |
| 2003-02-28 | $8.51 | $9.21 | 2,119,600 | — | — |
| 2003-02-27 | $8.54 | $9.24 | 5,732,800 | — | — |
| 2003-02-26 | $8.50 | $9.20 | 2,938,200 | — | — |
| 2003-02-25 | $8.42 | $9.11 | 3,536,000 | — | — |
| 2003-02-24 | $8.45 | $9.15 | 2,433,200 | — | — |
| 2003-02-21 | $8.62 | $9.33 | 2,870,800 | — | — |
| 2003-02-20 | $8.64 | $9.35 | 3,347,000 | — | — |
| 2003-02-19 | $8.56 | $9.27 | 3,654,200 | — | — |
| 2003-02-18 | $8.32 | $9.01 | 2,782,800 | — | — |
| 2003-02-14 | $8.45 | $9.15 | 2,818,400 | — | — |
| 2003-02-13 | $8.41 | $9.11 | 4,999,600 | — | — |
| 2003-02-12 | $8.23 | $8.91 | 4,612,800 | — | — |
| 2003-02-11 | $8.41 | $9.10 | 5,584,600 | — | — |
| 2003-02-10 | $8.36 | $9.05 | 5,711,400 | — | — |
| 2003-02-07 | $8.47 | $9.17 | 8,015,800 | — | — |
| 2003-02-06 | $8.42 | $9.12 | 26,925,400 | — | — |
| 2003-02-05 | $9.08 | $9.83 | 3,065,000 | — | — |
| 2003-02-04 | $9.49 | $10.27 | 3,724,600 | — | — |
| 2003-02-03 | $9.17 | $9.92 | 3,514,400 | — | — |
| 2003-01-31 | $9.39 | $10.16 | 2,122,600 | — | — |
| 2003-01-30 | $9.47 | $10.25 | 3,029,400 | — | — |
| 2003-01-29 | $9.43 | $10.21 | 6,226,200 | — | — |
| 2003-01-28 | $9.37 | $10.15 | 4,017,400 | — | — |
| 2003-01-27 | $9.41 | $10.18 | 4,712,600 | — | — |
| 2003-01-24 | $9.29 | $10.06 | 5,253,600 | — | — |
| 2003-01-23 | $9.44 | $10.22 | 2,784,400 | — | — |
| 2003-01-22 | $9.12 | $9.87 | 3,719,800 | — | — |
| 2003-01-21 | $8.82 | $9.54 | 3,387,000 | — | — |
| 2003-01-17 | $9.15 | $9.91 | 4,908,600 | — | — |
| 2003-01-16 | $9.17 | $9.92 | 9,925,000 | — | — |
| 2003-01-15 | $8.50 | $9.20 | 2,248,200 | — | — |
| 2003-01-14 | $8.49 | $9.19 | 1,665,800 | — | — |
| 2003-01-13 | $8.65 | $9.37 | 2,565,600 | — | — |
| 2003-01-10 | $8.95 | $9.69 | 3,710,800 | — | — |
| 2003-01-09 | $8.50 | $9.20 | 2,618,400 | — | — |
| 2003-01-08 | $8.32 | $9.00 | 5,140,000 | — | — |
| 2003-01-07 | $8.54 | $9.24 | 2,234,200 | — | — |
| 2003-01-06 | $8.80 | $9.53 | 4,200,200 | — | — |
| 2003-01-03 | $8.81 | $9.53 | 2,226,600 | — | — |
| 2003-01-02 | $8.73 | $9.45 | 1,782,800 | — | — |