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
- 2000-12-01 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 | $19.82 | $20.91 | 596,800 | — | — |
| 2003-12-30 | $19.75 | $20.83 | 591,800 | — | — |
| 2003-12-29 | $19.66 | $20.74 | 564,200 | — | — |
| 2003-12-26 | $19.47 | $20.54 | 189,000 | — | — |
| 2003-12-24 | $19.29 | $20.35 | 181,400 | — | — |
| 2003-12-23 | $19.32 | $20.38 | 515,800 | — | — |
| 2003-12-22 | $19.22 | $20.27 | 563,200 | — | — |
| 2003-12-19 | $19.07 | $20.11 | 907,400 | — | — |
| 2003-12-18 | $19.02 | $20.06 | 742,600 | — | — |
| 2003-12-17 | $18.75 | $19.77 | 355,400 | — | — |
| 2003-12-16 | $18.79 | $19.82 | 592,000 | — | — |
| 2003-12-15 | $18.81 | $19.84 | 690,600 | — | — |
| 2003-12-12 | $18.91 | $19.95 | 392,600 | — | — |
| 2003-12-11 | $18.78 | $19.81 | 631,400 | — | — |
| 2003-12-10 | $18.51 | $19.53 | 1,281,600 | — | — |
| 2003-12-09 | $18.69 | $19.63 | 476,000 | — | — |
| 2003-12-08 | $18.99 | $19.94 | 355,800 | — | — |
| 2003-12-05 | $18.89 | $19.84 | 1,533,600 | — | — |
| 2003-12-04 | $19.12 | $20.08 | 1,825,200 | — | — |
| 2003-12-03 | $18.50 | $19.44 | 1,556,600 | — | — |
| 2003-12-02 | $18.35 | $19.27 | 776,800 | — | — |
| 2003-12-01 | $18.39 | $19.31 | 1,044,200 | — | — |
| 2003-11-28 | $18.33 | $19.25 | 190,000 | — | — |
| 2003-11-26 | $18.22 | $19.13 | 1,304,200 | — | — |
| 2003-11-25 | $18.38 | $19.30 | 1,505,000 | — | — |
| 2003-11-24 | $18.61 | $19.54 | 2,320,600 | — | — |
| 2003-11-21 | $17.75 | $18.65 | 797,200 | — | — |
| 2003-11-20 | $17.61 | $18.49 | 1,701,000 | — | — |
| 2003-11-19 | $17.30 | $18.17 | 1,020,200 | — | — |
| 2003-11-18 | $17.50 | $18.39 | 662,000 | — | — |
| 2003-11-17 | $17.67 | $18.56 | 709,200 | — | — |
| 2003-11-14 | $17.89 | $18.79 | 1,299,800 | — | — |
| 2003-11-13 | $18.23 | $19.14 | 645,400 | — | — |
| 2003-11-12 | $18.35 | $19.27 | 830,600 | — | — |
| 2003-11-11 | $18.25 | $19.17 | 875,200 | — | — |
| 2003-11-10 | $18.59 | $19.53 | 958,000 | — | — |
| 2003-11-07 | $18.50 | $19.43 | 845,600 | — | — |
| 2003-11-06 | $18.42 | $19.35 | 557,800 | — | — |
| 2003-11-05 | $18.46 | $19.38 | 715,400 | — | — |
| 2003-11-04 | $18.48 | $19.40 | 911,600 | — | — |
| 2003-11-03 | $18.54 | $19.47 | 1,740,600 | — | — |
| 2003-10-31 | $18.54 | $19.47 | 1,095,200 | — | — |
| 2003-10-30 | $18.56 | $19.49 | 3,353,400 | — | — |
| 2003-10-29 | $18.30 | $19.22 | 7,293,800 | — | — |
| 2003-10-28 | $19.94 | $20.94 | 1,223,400 | — | — |
| 2003-10-27 | $19.51 | $20.49 | 1,036,000 | — | — |
| 2003-10-24 | $19.04 | $19.99 | 1,469,400 | — | — |
| 2003-10-23 | $19.47 | $20.44 | 647,600 | — | — |
| 2003-10-22 | $19.34 | $20.31 | 566,600 | — | — |
| 2003-10-21 | $19.58 | $20.57 | 1,016,600 | — | — |
| 2003-10-20 | $19.42 | $20.40 | 770,400 | — | — |
| 2003-10-17 | $19.45 | $20.42 | 1,088,400 | — | — |
| 2003-10-16 | $19.51 | $20.49 | 1,681,000 | — | — |
| 2003-10-15 | $19.93 | $20.93 | 1,420,200 | — | — |
| 2003-10-14 | $20.27 | $21.29 | 516,600 | — | — |
| 2003-10-13 | $20.25 | $21.27 | 477,800 | — | — |
| 2003-10-10 | $20.23 | $21.25 | 1,201,000 | — | — |
| 2003-10-09 | $20.07 | $21.07 | 1,212,000 | — | — |
| 2003-10-08 | $19.71 | $20.70 | 544,000 | — | — |
| 2003-10-07 | $19.85 | $20.85 | 1,092,400 | — | — |
| 2003-10-06 | $19.71 | $20.70 | 1,163,400 | — | — |
| 2003-10-03 | $19.75 | $20.74 | 1,720,800 | — | — |
| 2003-10-02 | $19.03 | $19.98 | 1,561,000 | — | — |
| 2003-10-01 | $19.30 | $20.27 | 1,283,800 | — | — |
| 2003-09-30 | $18.67 | $19.60 | 1,385,600 | — | — |
| 2003-09-29 | $18.90 | $19.85 | 1,489,200 | — | — |
| 2003-09-26 | $18.25 | $19.16 | 1,051,000 | — | — |
| 2003-09-25 | $18.69 | $19.63 | 1,406,000 | — | — |
| 2003-09-24 | $18.57 | $19.50 | 901,800 | — | — |
| 2003-09-23 | $18.67 | $19.61 | 930,000 | — | — |
| 2003-09-22 | $18.50 | $19.43 | 748,200 | — | — |
| 2003-09-19 | $18.78 | $19.72 | 893,000 | — | — |
| 2003-09-18 | $18.92 | $19.87 | 986,400 | — | — |
| 2003-09-17 | $18.28 | $19.19 | 887,600 | — | — |
| 2003-09-16 | $18.50 | $19.44 | 532,000 | — | — |
| 2003-09-15 | $18.23 | $19.14 | 1,178,000 | — | — |
| 2003-09-12 | $18.00 | $18.91 | 1,003,800 | — | — |
| 2003-09-11 | $18.07 | $18.97 | 1,173,000 | — | — |
| 2003-09-10 | $17.73 | $18.62 | 757,800 | — | — |
| 2003-09-09 | $18.08 | $19.00 | 848,800 | — | — |
| 2003-09-08 | $18.41 | $19.34 | 1,028,000 | — | — |
| 2003-09-05 | $18.07 | $18.90 | 781,200 | — | — |
| 2003-09-04 | $18.41 | $19.25 | 1,169,000 | — | — |
| 2003-09-03 | $18.75 | $19.60 | 1,451,200 | — | — |
| 2003-09-02 | $18.37 | $19.21 | 1,226,800 | — | — |
| 2003-08-29 | $18.42 | $19.26 | 932,200 | — | — |
| 2003-08-28 | $18.65 | $19.50 | 1,888,800 | — | — |
| 2003-08-27 | $18.29 | $19.13 | 574,800 | — | — |
| 2003-08-26 | $18.13 | $18.95 | 1,174,000 | — | — |
| 2003-08-25 | $18.20 | $19.03 | 1,931,000 | — | — |
| 2003-08-22 | $18.74 | $19.60 | 634,800 | — | — |
| 2003-08-21 | $18.88 | $19.74 | 1,707,000 | — | — |
| 2003-08-20 | $18.79 | $19.64 | 1,464,800 | — | — |
| 2003-08-19 | $18.53 | $19.37 | 1,161,400 | — | — |
| 2003-08-18 | $18.48 | $19.32 | 2,664,600 | — | — |
| 2003-08-15 | $17.94 | $18.76 | 1,518,200 | — | — |
| 2003-08-14 | $17.38 | $18.17 | 609,200 | — | — |
| 2003-08-13 | $17.08 | $17.85 | 375,200 | — | — |
| 2003-08-12 | $17.19 | $17.98 | 550,000 | — | — |
| 2003-08-11 | $16.92 | $17.69 | 857,400 | — | — |
| 2003-08-08 | $17.03 | $17.80 | 912,800 | — | — |
| 2003-08-07 | $16.81 | $17.58 | 1,280,400 | — | — |
| 2003-08-06 | $16.93 | $17.71 | 1,760,200 | — | — |
| 2003-08-05 | $16.40 | $17.15 | 2,077,000 | — | — |
| 2003-08-04 | $17.31 | $18.10 | 1,087,200 | — | — |
| 2003-08-01 | $17.17 | $17.95 | 1,139,000 | — | — |
| 2003-07-31 | $17.82 | $18.63 | 1,234,000 | — | — |
| 2003-07-30 | $17.70 | $18.51 | 1,396,400 | — | — |
| 2003-07-29 | $17.73 | $18.53 | 1,121,200 | — | — |
| 2003-07-28 | $17.39 | $18.18 | 1,083,000 | — | — |
| 2003-07-25 | $17.74 | $18.55 | 1,471,400 | — | — |
| 2003-07-24 | $16.98 | $17.75 | 830,600 | — | — |
| 2003-07-23 | $17.14 | $17.92 | 816,800 | — | — |
| 2003-07-22 | $17.30 | $18.09 | 1,056,800 | — | — |
| 2003-07-21 | $16.78 | $17.54 | 789,600 | — | — |
| 2003-07-18 | $17.05 | $17.83 | 1,061,800 | — | — |
| 2003-07-17 | $16.83 | $17.60 | 1,236,000 | — | — |
| 2003-07-16 | $16.83 | $17.59 | 719,600 | — | — |
| 2003-07-15 | $16.83 | $17.59 | 1,138,200 | — | — |
| 2003-07-14 | $17.05 | $17.82 | 1,468,400 | — | — |
| 2003-07-11 | $17.35 | $18.14 | 1,651,800 | — | — |
| 2003-07-10 | $16.91 | $17.68 | 1,261,200 | — | — |
| 2003-07-09 | $16.90 | $17.67 | 959,000 | — | — |
| 2003-07-08 | $16.73 | $17.49 | 1,343,600 | — | — |
| 2003-07-07 | $17.23 | $18.01 | 1,207,600 | — | — |
| 2003-07-03 | $16.77 | $17.54 | 338,600 | — | — |
| 2003-07-02 | $16.97 | $17.74 | 830,000 | — | — |
| 2003-07-01 | $16.90 | $17.67 | 1,613,800 | — | — |
| 2003-06-30 | $16.82 | $17.59 | 1,680,400 | — | — |
| 2003-06-27 | $17.43 | $18.23 | 1,924,200 | — | — |
| 2003-06-26 | $17.11 | $17.89 | 1,121,200 | — | — |
| 2003-06-25 | $17.37 | $18.16 | 1,023,800 | — | — |
| 2003-06-24 | $17.42 | $18.22 | 826,600 | — | — |
| 2003-06-23 | $17.40 | $18.19 | 2,004,200 | — | — |
| 2003-06-20 | $17.34 | $18.13 | 1,173,000 | — | — |
| 2003-06-19 | $17.69 | $18.50 | 1,844,800 | — | — |
| 2003-06-18 | $17.75 | $18.57 | 1,178,200 | — | — |
| 2003-06-17 | $17.53 | $18.33 | 858,600 | — | — |
| 2003-06-16 | $17.55 | $18.35 | 2,141,200 | — | — |
| 2003-06-13 | $17.33 | $18.12 | 1,415,000 | — | — |
| 2003-06-12 | $17.61 | $18.41 | 1,235,400 | — | — |
| 2003-06-11 | $17.23 | $18.01 | 1,201,200 | — | — |
| 2003-06-10 | $16.98 | $17.76 | 1,398,200 | — | — |
| 2003-06-09 | $17.30 | $18.09 | 1,751,400 | — | — |
| 2003-06-06 | $17.33 | $18.12 | 1,320,200 | — | — |
| 2003-06-05 | $18.08 | $18.82 | 1,131,400 | — | — |
| 2003-06-04 | $18.24 | $18.99 | 1,600,200 | — | — |
| 2003-06-03 | $17.39 | $18.10 | 996,400 | — | — |
| 2003-06-02 | $17.58 | $18.30 | 2,068,400 | — | — |
| 2003-05-30 | $17.75 | $18.47 | 1,325,800 | — | — |
| 2003-05-29 | $17.11 | $17.81 | 1,612,000 | — | — |
| 2003-05-28 | $17.55 | $18.27 | 1,701,000 | — | — |
| 2003-05-27 | $17.11 | $17.81 | 977,000 | — | — |
| 2003-05-23 | $16.80 | $17.49 | 766,000 | — | — |
| 2003-05-22 | $16.87 | $17.56 | 996,200 | — | — |
| 2003-05-21 | $16.60 | $17.28 | 1,012,000 | — | — |
| 2003-05-20 | $16.92 | $17.61 | 783,000 | — | — |
| 2003-05-19 | $16.92 | $17.61 | 1,197,200 | — | — |
| 2003-05-16 | $17.17 | $17.87 | 1,247,000 | — | — |
| 2003-05-15 | $17.38 | $18.09 | 1,095,200 | — | — |
| 2003-05-14 | $17.14 | $17.84 | 1,157,000 | — | — |
| 2003-05-13 | $17.11 | $17.81 | 1,277,600 | — | — |
| 2003-05-12 | $17.36 | $18.07 | 1,012,000 | — | — |
| 2003-05-09 | $17.05 | $17.75 | 807,400 | — | — |
| 2003-05-08 | $17.10 | $17.80 | 1,423,000 | — | — |
| 2003-05-07 | $17.17 | $17.88 | 1,340,000 | — | — |
| 2003-05-06 | $17.08 | $17.78 | 1,599,800 | — | — |
| 2003-05-05 | $17.25 | $17.96 | 1,778,200 | — | — |
| 2003-05-02 | $17.66 | $18.38 | 1,334,600 | — | — |
| 2003-05-01 | $17.31 | $18.02 | 1,350,400 | — | — |
| 2003-04-30 | $17.29 | $17.99 | 2,250,000 | — | — |
| 2003-04-29 | $17.70 | $18.43 | 1,796,000 | — | — |
| 2003-04-28 | $17.57 | $18.29 | 1,639,800 | — | — |
| 2003-04-25 | $16.84 | $17.54 | 1,993,400 | — | — |
| 2003-04-24 | $17.66 | $18.38 | 699,600 | — | — |
| 2003-04-23 | $17.81 | $18.54 | 1,190,200 | — | — |
| 2003-04-22 | $17.91 | $18.65 | 1,654,600 | — | — |
| 2003-04-21 | $17.15 | $17.85 | 1,926,400 | — | — |
| 2003-04-17 | $17.80 | $18.53 | 1,025,000 | — | — |
| 2003-04-16 | $17.91 | $18.64 | 1,481,000 | — | — |
| 2003-04-15 | $17.90 | $18.63 | 1,383,400 | — | — |
| 2003-04-14 | $17.80 | $18.53 | 1,615,200 | — | — |
| 2003-04-11 | $17.50 | $18.22 | 2,062,800 | — | — |
| 2003-04-10 | $17.97 | $18.71 | 1,797,600 | — | — |
| 2003-04-09 | $17.28 | $17.98 | 1,266,000 | — | — |
| 2003-04-08 | $17.47 | $18.18 | 1,931,600 | — | — |
| 2003-04-07 | $17.72 | $18.45 | 1,321,800 | — | — |
| 2003-04-04 | $17.49 | $18.21 | 1,286,600 | — | — |
| 2003-04-03 | $17.58 | $18.30 | 1,494,600 | — | — |
| 2003-04-02 | $17.95 | $18.69 | 1,873,000 | — | — |
| 2003-04-01 | $17.29 | $18.00 | 1,195,200 | — | — |
| 2003-03-31 | $16.84 | $17.53 | 930,000 | — | — |
| 2003-03-28 | $17.13 | $17.83 | 835,800 | — | — |
| 2003-03-27 | $17.05 | $17.75 | 1,168,400 | — | — |
| 2003-03-26 | $17.16 | $17.86 | 1,311,000 | — | — |
| 2003-03-25 | $16.98 | $17.67 | 1,419,000 | — | — |
| 2003-03-24 | $16.94 | $17.64 | 1,657,400 | — | — |
| 2003-03-21 | $17.50 | $18.21 | 1,697,400 | — | — |
| 2003-03-20 | $16.77 | $17.46 | 1,571,000 | — | — |
| 2003-03-19 | $16.68 | $17.37 | 1,370,200 | — | — |
| 2003-03-18 | $16.67 | $17.35 | 2,060,400 | — | — |
| 2003-03-17 | $16.86 | $17.55 | 1,934,000 | — | — |
| 2003-03-14 | $16.06 | $16.71 | 2,898,600 | — | — |
| 2003-03-13 | $15.75 | $16.39 | 1,890,600 | — | — |
| 2003-03-12 | $14.60 | $15.20 | 960,200 | — | — |
| 2003-03-11 | $14.54 | $15.13 | 875,400 | — | — |
| 2003-03-10 | $14.65 | $15.25 | 861,200 | — | — |
| 2003-03-07 | $15.11 | $15.73 | 1,002,600 | — | — |
| 2003-03-06 | $15.08 | $15.61 | 2,006,800 | — | — |
| 2003-03-05 | $14.68 | $15.20 | 1,526,000 | — | — |
| 2003-03-04 | $14.13 | $14.63 | 906,600 | — | — |
| 2003-03-03 | $14.10 | $14.60 | 1,239,400 | — | — |
| 2003-02-28 | $14.12 | $14.62 | 1,208,600 | — | — |
| 2003-02-27 | $14.01 | $14.50 | 1,310,000 | — | — |
| 2003-02-26 | $13.80 | $14.29 | 737,200 | — | — |
| 2003-02-25 | $14.12 | $14.62 | 591,800 | — | — |
| 2003-02-24 | $13.94 | $14.44 | 611,400 | — | — |
| 2003-02-21 | $14.27 | $14.77 | 446,600 | — | — |
| 2003-02-20 | $14.00 | $14.49 | 658,600 | — | — |
| 2003-02-19 | $14.24 | $14.75 | 479,600 | — | — |
| 2003-02-18 | $14.39 | $14.90 | 748,400 | — | — |
| 2003-02-14 | $14.03 | $14.53 | 1,032,600 | — | — |
| 2003-02-13 | $13.59 | $14.07 | 561,400 | — | — |
| 2003-02-12 | $13.66 | $14.14 | 833,200 | — | — |
| 2003-02-11 | $13.96 | $14.45 | 872,200 | — | — |
| 2003-02-10 | $14.10 | $14.60 | 660,200 | — | — |
| 2003-02-07 | $13.80 | $14.29 | 390,800 | — | — |
| 2003-02-06 | $14.02 | $14.51 | 675,600 | — | — |
| 2003-02-05 | $14.23 | $14.74 | 745,800 | — | — |
| 2003-02-04 | $14.41 | $14.92 | 917,600 | — | — |
| 2003-02-03 | $14.50 | $15.02 | 848,200 | — | — |
| 2003-01-31 | $14.87 | $15.40 | 1,336,800 | — | — |
| 2003-01-30 | $13.71 | $14.19 | 820,400 | — | — |
| 2003-01-29 | $13.75 | $14.24 | 787,200 | — | — |
| 2003-01-28 | $13.87 | $14.36 | 619,800 | — | — |
| 2003-01-27 | $13.80 | $14.29 | 459,200 | — | — |
| 2003-01-24 | $14.03 | $14.53 | 570,200 | — | — |
| 2003-01-23 | $14.40 | $14.91 | 516,000 | — | — |
| 2003-01-22 | $14.15 | $14.65 | 657,000 | — | — |
| 2003-01-21 | $14.30 | $14.81 | 1,328,400 | — | — |
| 2003-01-17 | $14.70 | $15.22 | 842,400 | — | — |
| 2003-01-16 | $15.12 | $15.66 | 512,600 | — | — |
| 2003-01-15 | $14.90 | $15.42 | 889,000 | — | — |
| 2003-01-14 | $14.98 | $15.51 | 765,600 | — | — |
| 2003-01-13 | $14.67 | $15.19 | 972,800 | — | — |
| 2003-01-10 | $15.15 | $15.68 | 1,150,000 | — | — |
| 2003-01-09 | $15.14 | $15.67 | 449,800 | — | — |
| 2003-01-08 | $15.02 | $15.55 | 683,200 | — | — |
| 2003-01-07 | $14.95 | $15.48 | 709,000 | — | — |
| 2003-01-06 | $14.93 | $15.46 | 800,000 | — | — |
| 2003-01-03 | $14.73 | $15.25 | 1,205,200 | — | — |
| 2003-01-02 | $14.63 | $15.15 | 967,600 | — | — |