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
- 1989-06-23 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 | $17.25 | $17.25 | 6,433,400 | — | — |
| 2003-12-30 | $17.37 | $17.37 | 4,232,000 | — | — |
| 2003-12-29 | $17.25 | $17.24 | 4,127,400 | — | — |
| 2003-12-26 | $17.12 | $17.12 | 1,388,800 | — | — |
| 2003-12-24 | $16.94 | $16.94 | 1,982,200 | — | — |
| 2003-12-23 | $17.05 | $17.05 | 8,346,800 | — | — |
| 2003-12-22 | $16.95 | $16.95 | 3,779,400 | — | — |
| 2003-12-19 | $16.80 | $16.79 | 7,711,600 | — | — |
| 2003-12-18 | $16.68 | $16.68 | 5,887,400 | — | — |
| 2003-12-17 | $16.25 | $16.25 | 5,211,400 | — | — |
| 2003-12-16 | $16.03 | $16.02 | 5,475,400 | — | — |
| 2003-12-15 | $16.07 | $16.07 | 6,959,800 | — | — |
| 2003-12-12 | $16.61 | $16.60 | 7,702,400 | — | — |
| 2003-12-11 | $16.50 | $16.50 | 6,277,800 | — | — |
| 2003-12-10 | $16.03 | $16.02 | 8,593,800 | — | — |
| 2003-12-09 | $16.09 | $16.09 | 10,831,200 | — | — |
| 2003-12-08 | $16.35 | $16.35 | 4,874,800 | — | — |
| 2003-12-05 | $16.21 | $16.21 | 6,512,600 | — | — |
| 2003-12-04 | $16.52 | $16.52 | 9,416,000 | — | — |
| 2003-12-03 | $16.27 | $16.27 | 7,911,800 | — | — |
| 2003-12-02 | $16.49 | $16.49 | 13,037,200 | — | — |
| 2003-12-01 | $16.91 | $16.90 | 11,028,000 | — | — |
| 2003-11-28 | $16.42 | $16.41 | 2,940,600 | — | — |
| 2003-11-26 | $16.27 | $16.27 | 9,401,600 | — | — |
| 2003-11-25 | $16.40 | $16.39 | 16,313,800 | — | — |
| 2003-11-24 | $15.96 | $15.96 | 16,431,800 | — | — |
| 2003-11-21 | $14.86 | $14.85 | 17,426,000 | — | — |
| 2003-11-20 | $15.02 | $15.02 | 15,193,000 | — | — |
| 2003-11-19 | $15.09 | $15.09 | 34,816,400 | — | — |
| 2003-11-18 | $15.34 | $15.34 | 48,568,400 | — | — |
| 2003-11-17 | $16.51 | $16.51 | 13,310,800 | — | — |
| 2003-11-14 | $16.33 | $16.32 | 7,544,000 | — | — |
| 2003-11-13 | $16.60 | $16.60 | 11,451,600 | — | — |
| 2003-11-12 | $16.68 | $16.68 | 11,192,400 | — | — |
| 2003-11-11 | $16.59 | $16.59 | 8,850,800 | — | — |
| 2003-11-10 | $16.68 | $16.68 | 9,386,000 | — | — |
| 2003-11-07 | $16.88 | $16.88 | 9,406,400 | — | — |
| 2003-11-06 | $17.21 | $17.20 | 8,804,800 | — | — |
| 2003-11-05 | $17.20 | $17.20 | 10,318,400 | — | — |
| 2003-11-04 | $17.04 | $17.04 | 11,639,600 | — | — |
| 2003-11-03 | $17.08 | $17.08 | 10,807,600 | — | — |
| 2003-10-31 | $16.66 | $16.66 | 8,994,800 | — | — |
| 2003-10-30 | $16.61 | $16.60 | 8,646,400 | — | — |
| 2003-10-29 | $16.81 | $16.81 | 8,950,800 | — | — |
| 2003-10-28 | $16.85 | $16.85 | 10,528,000 | — | — |
| 2003-10-27 | $16.36 | $16.36 | 9,250,400 | — | — |
| 2003-10-24 | $16.40 | $16.40 | 12,459,600 | — | — |
| 2003-10-23 | $16.33 | $16.33 | 20,205,200 | — | — |
| 2003-10-22 | $16.12 | $16.12 | 23,804,400 | — | — |
| 2003-10-21 | $16.84 | $16.84 | 15,209,200 | — | — |
| 2003-10-20 | $16.36 | $16.36 | 6,487,200 | — | — |
| 2003-10-17 | $16.24 | $16.24 | 9,546,400 | — | — |
| 2003-10-16 | $16.55 | $16.55 | 9,576,400 | — | — |
| 2003-10-15 | $16.62 | $16.62 | 7,769,600 | — | — |
| 2003-10-14 | $16.39 | $16.39 | 12,056,400 | — | — |
| 2003-10-13 | $16.42 | $16.42 | 7,302,400 | — | — |
| 2003-10-10 | $16.23 | $16.23 | 12,538,800 | — | — |
| 2003-10-09 | $16.29 | $16.28 | 13,732,800 | — | — |
| 2003-10-08 | $16.23 | $16.22 | 10,845,200 | — | — |
| 2003-10-07 | $16.37 | $16.37 | 10,486,000 | — | — |
| 2003-10-06 | $16.40 | $16.40 | 11,623,200 | — | — |
| 2003-10-03 | $16.36 | $16.36 | 13,112,400 | — | — |
| 2003-10-02 | $16.33 | $16.33 | 13,424,000 | — | — |
| 2003-10-01 | $16.49 | $16.49 | 17,139,200 | — | — |
| 2003-09-30 | $15.80 | $15.80 | 11,990,800 | — | — |
| 2003-09-29 | $15.93 | $15.93 | 14,939,600 | — | — |
| 2003-09-26 | $15.50 | $15.50 | 14,013,600 | — | — |
| 2003-09-25 | $15.85 | $15.85 | 14,538,800 | — | — |
| 2003-09-24 | $15.94 | $15.94 | 19,810,000 | — | — |
| 2003-09-23 | $16.45 | $16.45 | 22,720,000 | — | — |
| 2003-09-22 | $15.70 | $15.69 | 11,321,200 | — | — |
| 2003-09-19 | $15.87 | $15.86 | 16,515,600 | — | — |
| 2003-09-18 | $15.98 | $15.98 | 16,351,200 | — | — |
| 2003-09-17 | $15.34 | $15.33 | 10,786,000 | — | — |
| 2003-09-16 | $15.27 | $15.26 | 12,396,400 | — | — |
| 2003-09-15 | $14.82 | $14.81 | 10,533,200 | — | — |
| 2003-09-12 | $14.87 | $14.87 | 9,660,400 | — | — |
| 2003-09-11 | $14.73 | $14.72 | 11,501,600 | — | — |
| 2003-09-10 | $14.39 | $14.39 | 19,587,600 | — | — |
| 2003-09-09 | $14.88 | $14.88 | 12,676,800 | — | — |
| 2003-09-08 | $15.05 | $15.05 | 11,818,400 | — | — |
| 2003-09-05 | $14.86 | $14.86 | 18,205,200 | — | — |
| 2003-09-04 | $14.99 | $14.99 | 21,495,200 | — | — |
| 2003-09-03 | $14.62 | $14.62 | 26,027,600 | — | — |
| 2003-09-02 | $14.40 | $14.40 | 20,096,000 | — | — |
| 2003-08-29 | $14.36 | $14.35 | 13,077,200 | — | — |
| 2003-08-28 | $14.13 | $14.12 | 15,278,800 | — | — |
| 2003-08-27 | $14.08 | $14.07 | 20,959,200 | — | — |
| 2003-08-26 | $13.55 | $13.55 | 12,443,600 | — | — |
| 2003-08-25 | $13.58 | $13.57 | 13,849,200 | — | — |
| 2003-08-22 | $13.69 | $13.68 | 22,337,600 | — | — |
| 2003-08-21 | $13.31 | $13.30 | 29,188,000 | — | — |
| 2003-08-20 | $12.59 | $12.58 | 11,881,600 | — | — |
| 2003-08-19 | $12.56 | $12.56 | 14,177,200 | — | — |
| 2003-08-18 | $12.29 | $12.28 | 9,384,000 | — | — |
| 2003-08-15 | $12.18 | $12.18 | 3,700,400 | — | — |
| 2003-08-14 | $12.09 | $12.09 | 11,775,600 | — | — |
| 2003-08-13 | $12.00 | $11.99 | 11,568,000 | — | — |
| 2003-08-12 | $11.92 | $11.91 | 10,088,400 | — | — |
| 2003-08-11 | $11.84 | $11.84 | 7,612,800 | — | — |
| 2003-08-08 | $11.69 | $11.69 | 8,336,400 | — | — |
| 2003-08-07 | $11.70 | $11.70 | 10,792,000 | — | — |
| 2003-08-06 | $11.56 | $11.56 | 10,918,800 | — | — |
| 2003-08-05 | $11.55 | $11.54 | 9,162,800 | — | — |
| 2003-08-04 | $11.78 | $11.78 | 10,041,200 | — | — |
| 2003-08-01 | $11.65 | $11.65 | 10,006,400 | — | — |
| 2003-07-31 | $11.69 | $11.69 | 12,724,400 | — | — |
| 2003-07-30 | $11.69 | $11.69 | 18,531,600 | — | — |
| 2003-07-29 | $11.79 | $11.79 | 9,900,400 | — | — |
| 2003-07-28 | $11.74 | $11.74 | 12,228,000 | — | — |
| 2003-07-25 | $11.71 | $11.70 | 24,927,600 | — | — |
| 2003-07-24 | $11.65 | $11.64 | 56,730,400 | — | — |
| 2003-07-23 | $10.65 | $10.65 | 27,837,200 | — | — |
| 2003-07-22 | $10.75 | $10.75 | 17,034,400 | — | — |
| 2003-07-21 | $10.80 | $10.80 | 12,835,200 | — | — |
| 2003-07-18 | $10.95 | $10.95 | 11,472,400 | — | — |
| 2003-07-17 | $10.97 | $10.97 | 14,086,000 | — | — |
| 2003-07-16 | $11.24 | $11.24 | 13,078,800 | — | — |
| 2003-07-15 | $11.58 | $11.58 | 14,165,200 | — | — |
| 2003-07-14 | $11.71 | $11.71 | 12,364,400 | — | — |
| 2003-07-11 | $11.41 | $11.41 | 9,238,800 | — | — |
| 2003-07-10 | $11.22 | $11.21 | 13,863,200 | — | — |
| 2003-07-09 | $11.48 | $11.48 | 15,649,600 | — | — |
| 2003-07-08 | $11.41 | $11.41 | 15,654,400 | — | — |
| 2003-07-07 | $11.35 | $11.35 | 14,154,800 | — | — |
| 2003-07-03 | $10.96 | $10.95 | 8,432,800 | — | — |
| 2003-07-02 | $11.05 | $11.05 | 16,336,400 | — | — |
| 2003-07-01 | $11.07 | $11.07 | 16,856,400 | — | — |
| 2003-06-30 | $10.98 | $10.98 | 11,842,000 | — | — |
| 2003-06-27 | $11.19 | $11.18 | 10,908,400 | — | — |
| 2003-06-26 | $11.07 | $11.06 | 26,679,200 | — | — |
| 2003-06-25 | $11.41 | $11.41 | 11,968,800 | — | — |
| 2003-06-24 | $11.25 | $11.25 | 11,754,400 | — | — |
| 2003-06-23 | $11.38 | $11.37 | 12,797,200 | — | — |
| 2003-06-20 | $11.54 | $11.54 | 13,187,600 | — | — |
| 2003-06-19 | $11.73 | $11.73 | 9,568,000 | — | — |
| 2003-06-18 | $12.06 | $12.05 | 16,790,000 | — | — |
| 2003-06-17 | $11.77 | $11.77 | 12,372,000 | — | — |
| 2003-06-16 | $11.73 | $11.73 | 20,136,000 | — | — |
| 2003-06-13 | $11.31 | $11.30 | 10,508,000 | — | — |
| 2003-06-12 | $11.52 | $11.52 | 16,128,000 | — | — |
| 2003-06-11 | $11.63 | $11.63 | 21,754,000 | — | — |
| 2003-06-10 | $11.95 | $11.95 | 27,004,800 | — | — |
| 2003-06-09 | $12.14 | $12.14 | 12,828,400 | — | — |
| 2003-06-06 | $12.20 | $12.20 | 35,907,600 | — | — |
| 2003-06-05 | $11.90 | $11.90 | 15,219,200 | — | — |
| 2003-06-04 | $11.97 | $11.97 | 18,517,200 | — | — |
| 2003-06-03 | $11.31 | $11.31 | 12,562,400 | — | — |
| 2003-06-02 | $11.09 | $11.09 | 18,324,400 | — | — |
| 2003-05-30 | $11.34 | $11.34 | 21,725,600 | — | — |
| 2003-05-29 | $11.12 | $11.11 | 47,964,400 | — | — |
| 2003-05-28 | $11.85 | $11.85 | 33,324,000 | — | — |
| 2003-05-27 | $11.68 | $11.68 | 14,664,800 | — | — |
| 2003-05-23 | $11.12 | $11.11 | 7,012,800 | — | — |
| 2003-05-22 | $11.17 | $11.17 | 11,222,000 | — | — |
| 2003-05-21 | $10.83 | $10.83 | 9,294,000 | — | — |
| 2003-05-20 | $10.86 | $10.86 | 11,322,000 | — | — |
| 2003-05-19 | $10.91 | $10.91 | 12,996,400 | — | — |
| 2003-05-16 | $11.26 | $11.25 | 16,908,800 | — | — |
| 2003-05-15 | $11.43 | $11.42 | 11,670,800 | — | — |
| 2003-05-14 | $11.33 | $11.33 | 8,782,400 | — | — |
| 2003-05-13 | $11.51 | $11.51 | 12,090,000 | — | — |
| 2003-05-12 | $11.53 | $11.53 | 10,765,200 | — | — |
| 2003-05-09 | $11.31 | $11.31 | 15,476,000 | — | — |
| 2003-05-08 | $11.29 | $11.29 | 26,946,400 | — | — |
| 2003-05-07 | $11.74 | $11.73 | 20,141,200 | — | — |
| 2003-05-06 | $11.74 | $11.74 | 17,969,200 | — | — |
| 2003-05-05 | $11.36 | $11.36 | 13,460,400 | — | — |
| 2003-05-02 | $11.37 | $11.37 | 20,965,600 | — | — |
| 2003-05-01 | $10.85 | $10.85 | 14,398,000 | — | — |
| 2003-04-30 | $10.99 | $10.99 | 17,709,600 | — | — |
| 2003-04-29 | $11.07 | $11.07 | 13,441,600 | — | — |
| 2003-04-28 | $11.00 | $11.00 | 16,343,600 | — | — |
| 2003-04-25 | $10.74 | $10.73 | 12,179,600 | — | — |
| 2003-04-24 | $10.87 | $10.87 | 50,825,200 | — | — |
| 2003-04-23 | $10.71 | $10.71 | 21,636,400 | — | — |
| 2003-04-22 | $10.80 | $10.80 | 18,696,000 | — | — |
| 2003-04-21 | $10.34 | $10.34 | 10,096,000 | — | — |
| 2003-04-17 | $10.49 | $10.49 | 14,188,000 | — | — |
| 2003-04-16 | $10.10 | $10.10 | 13,266,000 | — | — |
| 2003-04-15 | $10.03 | $10.02 | 13,092,800 | — | — |
| 2003-04-14 | $10.00 | $10.00 | 10,965,200 | — | — |
| 2003-04-11 | $9.94 | $9.94 | 32,546,800 | — | — |
| 2003-04-10 | $9.41 | $9.41 | 42,350,400 | — | — |
| 2003-04-09 | $9.81 | $9.80 | 13,036,800 | — | — |
| 2003-04-08 | $9.98 | $9.98 | 12,350,800 | — | — |
| 2003-04-07 | $9.95 | $9.95 | 15,276,800 | — | — |
| 2003-04-04 | $9.91 | $9.91 | 21,204,800 | — | — |
| 2003-04-03 | $10.06 | $10.06 | 22,170,000 | — | — |
| 2003-04-02 | $10.03 | $10.03 | 23,752,800 | — | — |
| 2003-04-01 | $9.71 | $9.70 | 24,668,000 | — | — |
| 2003-03-31 | $9.80 | $9.79 | 44,226,800 | — | — |
| 2003-03-28 | $10.06 | $10.06 | 126,822,000 | — | — |
| 2003-03-27 | $10.50 | $10.49 | 27,660,000 | — | — |
| 2003-03-26 | $10.55 | $10.55 | 29,242,000 | — | — |
| 2003-03-25 | $10.19 | $10.19 | 48,790,000 | — | — |
| 2003-03-24 | $9.77 | $9.77 | 39,649,600 | — | — |
| 2003-03-21 | $10.64 | $10.64 | 27,957,600 | — | — |
| 2003-03-20 | $11.01 | $11.01 | 26,466,800 | — | — |
| 2003-03-19 | $10.87 | $10.87 | 31,530,000 | — | — |
| 2003-03-18 | $11.57 | $11.57 | 29,405,600 | — | — |
| 2003-03-17 | $11.75 | $11.75 | 20,510,400 | — | — |
| 2003-03-14 | $11.25 | $11.25 | 17,060,000 | — | — |
| 2003-03-13 | $11.12 | $11.12 | 20,046,800 | — | — |
| 2003-03-12 | $10.67 | $10.66 | 18,936,400 | — | — |
| 2003-03-11 | $10.58 | $10.57 | 23,580,400 | — | — |
| 2003-03-10 | $10.96 | $10.96 | 17,838,800 | — | — |
| 2003-03-07 | $10.89 | $10.88 | 21,334,800 | — | — |
| 2003-03-06 | $10.73 | $10.73 | 21,158,400 | — | — |
| 2003-03-05 | $10.36 | $10.36 | 15,523,600 | — | — |
| 2003-03-04 | $10.39 | $10.39 | 20,358,400 | — | — |
| 2003-03-03 | $10.49 | $10.49 | 49,236,400 | — | — |
| 2003-02-28 | $10.12 | $10.12 | 180,090,000 | — | — |
| 2003-02-27 | $11.84 | $11.84 | 10,208,000 | — | — |
| 2003-02-26 | $11.86 | $11.86 | 14,060,400 | — | — |
| 2003-02-25 | $11.98 | $11.98 | 14,676,000 | — | — |
| 2003-02-24 | $11.95 | $11.95 | 14,985,200 | — | — |
| 2003-02-21 | $11.95 | $11.95 | 18,643,600 | — | — |
| 2003-02-20 | $11.70 | $11.70 | 11,626,800 | — | — |
| 2003-02-19 | $11.48 | $11.47 | 14,608,400 | — | — |
| 2003-02-18 | $11.59 | $11.59 | 10,926,800 | — | — |
| 2003-02-14 | $11.20 | $11.20 | 13,874,400 | — | — |
| 2003-02-13 | $11.18 | $11.18 | 11,049,200 | — | — |
| 2003-02-12 | $11.31 | $11.31 | 9,972,400 | — | — |
| 2003-02-11 | $11.30 | $11.30 | 17,802,800 | — | — |
| 2003-02-10 | $11.10 | $11.10 | 27,279,200 | — | — |
| 2003-02-07 | $11.52 | $11.52 | 10,684,000 | — | — |
| 2003-02-06 | $11.63 | $11.63 | 9,882,000 | — | — |
| 2003-02-05 | $11.72 | $11.72 | 18,586,400 | — | — |
| 2003-02-04 | $11.73 | $11.73 | 10,670,800 | — | — |
| 2003-02-03 | $11.83 | $11.83 | 15,851,600 | — | — |
| 2003-01-31 | $11.67 | $11.67 | 15,673,200 | — | — |
| 2003-01-30 | $11.60 | $11.59 | 13,783,600 | — | — |
| 2003-01-29 | $11.70 | $11.69 | 15,880,400 | — | — |
| 2003-01-28 | $11.53 | $11.52 | 21,674,800 | — | — |
| 2003-01-27 | $11.05 | $11.05 | 17,346,800 | — | — |
| 2003-01-24 | $10.98 | $10.98 | 19,831,600 | — | — |
| 2003-01-23 | $11.50 | $11.50 | 19,446,800 | — | — |
| 2003-01-22 | $11.39 | $11.39 | 14,234,000 | — | — |
| 2003-01-21 | $11.46 | $11.46 | 15,132,000 | — | — |
| 2003-01-17 | $11.26 | $11.26 | 20,448,400 | — | — |
| 2003-01-16 | $11.91 | $11.91 | 31,134,400 | — | — |
| 2003-01-15 | $11.51 | $11.51 | 24,500,000 | — | — |
| 2003-01-14 | $11.84 | $11.83 | 12,473,200 | — | — |
| 2003-01-13 | $11.67 | $11.66 | 14,654,000 | — | — |
| 2003-01-10 | $11.53 | $11.53 | 21,773,600 | — | — |
| 2003-01-09 | $11.27 | $11.27 | 12,789,600 | — | — |
| 2003-01-08 | $10.84 | $10.84 | 10,802,000 | — | — |
| 2003-01-07 | $11.15 | $11.15 | 11,416,400 | — | — |
| 2003-01-06 | $11.23 | $11.23 | 14,360,400 | — | — |
| 2003-01-03 | $10.96 | $10.96 | 14,467,200 | — | — |
| 2003-01-02 | $10.67 | $10.67 | 12,020,000 | — | — |