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
- 1993-11-05 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 | $18.36 | $18.36 | 195,100 | — | — |
| 2003-12-30 | $18.56 | $18.56 | 134,300 | — | — |
| 2003-12-29 | $18.43 | $18.43 | 191,800 | — | — |
| 2003-12-26 | $18.35 | $18.35 | 59,200 | — | — |
| 2003-12-24 | $18.28 | $18.28 | 30,300 | — | — |
| 2003-12-23 | $18.50 | $18.50 | 186,200 | — | — |
| 2003-12-22 | $18.32 | $18.32 | 86,500 | — | — |
| 2003-12-19 | $18.09 | $18.09 | 331,800 | — | — |
| 2003-12-18 | $18.34 | $18.34 | 215,400 | — | — |
| 2003-12-17 | $18.30 | $18.30 | 228,900 | — | — |
| 2003-12-16 | $18.70 | $18.70 | 123,500 | — | — |
| 2003-12-15 | $18.59 | $18.59 | 92,600 | — | — |
| 2003-12-12 | $18.62 | $18.62 | 140,900 | — | — |
| 2003-12-11 | $18.55 | $18.55 | 110,400 | — | — |
| 2003-12-10 | $18.30 | $18.30 | 211,100 | — | — |
| 2003-12-09 | $18.27 | $18.27 | 197,300 | — | — |
| 2003-12-08 | $18.16 | $18.16 | 244,200 | — | — |
| 2003-12-05 | $18.54 | $18.54 | 134,900 | — | — |
| 2003-12-04 | $18.66 | $18.66 | 179,300 | — | — |
| 2003-12-03 | $19.11 | $19.11 | 117,800 | — | — |
| 2003-12-02 | $19.42 | $19.42 | 92,500 | — | — |
| 2003-12-01 | $19.96 | $19.96 | 200,000 | — | — |
| 2003-11-28 | $19.19 | $19.19 | 58,200 | — | — |
| 2003-11-26 | $19.41 | $19.41 | 215,500 | — | — |
| 2003-11-25 | $20.01 | $20.01 | 138,200 | — | — |
| 2003-11-24 | $19.98 | $19.98 | 196,500 | — | — |
| 2003-11-21 | $19.28 | $19.28 | 159,200 | — | — |
| 2003-11-20 | $19.34 | $19.34 | 138,800 | — | — |
| 2003-11-19 | $19.64 | $19.64 | 153,400 | — | — |
| 2003-11-18 | $19.65 | $19.65 | 228,500 | — | — |
| 2003-11-17 | $19.60 | $19.60 | 340,500 | — | — |
| 2003-11-14 | $19.33 | $19.33 | 120,400 | — | — |
| 2003-11-13 | $19.28 | $19.28 | 205,200 | — | — |
| 2003-11-12 | $19.30 | $19.30 | 440,700 | — | — |
| 2003-11-11 | $19.27 | $19.27 | 264,400 | — | — |
| 2003-11-10 | $20.03 | $20.03 | 85,700 | — | — |
| 2003-11-07 | $20.49 | $20.49 | 104,200 | — | — |
| 2003-11-06 | $20.32 | $20.32 | 91,200 | — | — |
| 2003-11-05 | $20.29 | $20.29 | 181,300 | — | — |
| 2003-11-04 | $20.30 | $20.30 | 180,800 | — | — |
| 2003-11-03 | $20.73 | $20.73 | 197,400 | — | — |
| 2003-10-31 | $20.49 | $20.49 | 143,500 | — | — |
| 2003-10-30 | $21.05 | $21.05 | 115,700 | — | — |
| 2003-10-29 | $21.22 | $21.22 | 225,100 | — | — |
| 2003-10-28 | $21.00 | $21.00 | 211,600 | — | — |
| 2003-10-27 | $21.01 | $21.01 | 175,000 | — | — |
| 2003-10-24 | $21.01 | $21.01 | 181,500 | — | — |
| 2003-10-23 | $20.98 | $20.98 | 323,600 | — | — |
| 2003-10-22 | $21.19 | $21.19 | 173,600 | — | — |
| 2003-10-21 | $21.36 | $21.36 | 367,400 | — | — |
| 2003-10-20 | $21.00 | $21.00 | 157,900 | — | — |
| 2003-10-17 | $21.07 | $21.07 | 718,100 | — | — |
| 2003-10-16 | $21.25 | $21.25 | 261,400 | — | — |
| 2003-10-15 | $21.22 | $21.22 | 48,700 | — | — |
| 2003-10-14 | $21.06 | $21.06 | 165,500 | — | — |
| 2003-10-13 | $21.25 | $21.25 | 174,300 | — | — |
| 2003-10-10 | $21.10 | $21.10 | 147,900 | — | — |
| 2003-10-09 | $21.15 | $21.15 | 253,700 | — | — |
| 2003-10-08 | $21.00 | $21.00 | 146,700 | — | — |
| 2003-10-07 | $21.49 | $21.49 | 81,800 | — | — |
| 2003-10-06 | $21.43 | $21.43 | 201,800 | — | — |
| 2003-10-03 | $21.35 | $21.35 | 102,700 | — | — |
| 2003-10-02 | $21.15 | $21.15 | 208,200 | — | — |
| 2003-10-01 | $20.85 | $20.85 | 148,200 | — | — |
| 2003-09-30 | $20.06 | $20.06 | 238,400 | — | — |
| 2003-09-29 | $20.63 | $20.63 | 201,100 | — | — |
| 2003-09-26 | $20.10 | $20.10 | 285,100 | — | — |
| 2003-09-25 | $20.41 | $20.41 | 272,300 | — | — |
| 2003-09-24 | $20.85 | $20.85 | 227,900 | — | — |
| 2003-09-23 | $21.13 | $21.13 | 135,900 | — | — |
| 2003-09-22 | $20.98 | $20.98 | 444,100 | — | — |
| 2003-09-19 | $20.54 | $20.54 | 175,400 | — | — |
| 2003-09-18 | $20.45 | $20.45 | 402,400 | — | — |
| 2003-09-17 | $20.79 | $20.79 | 233,200 | — | — |
| 2003-09-16 | $21.05 | $21.05 | 344,200 | — | — |
| 2003-09-15 | $20.41 | $20.41 | 85,100 | — | — |
| 2003-09-12 | $20.43 | $20.43 | 221,900 | — | — |
| 2003-09-11 | $20.57 | $20.57 | 127,500 | — | — |
| 2003-09-10 | $20.35 | $20.35 | 149,100 | — | — |
| 2003-09-09 | $21.21 | $21.21 | 142,600 | — | — |
| 2003-09-08 | $21.90 | $21.90 | 148,800 | — | — |
| 2003-09-05 | $21.41 | $21.41 | 106,400 | — | — |
| 2003-09-04 | $21.27 | $21.27 | 115,100 | — | — |
| 2003-09-03 | $21.51 | $21.51 | 170,900 | — | — |
| 2003-09-02 | $21.43 | $21.43 | 130,400 | — | — |
| 2003-08-29 | $20.58 | $20.58 | 113,900 | — | — |
| 2003-08-28 | $21.00 | $21.00 | 135,200 | — | — |
| 2003-08-27 | $20.50 | $20.50 | 102,400 | — | — |
| 2003-08-26 | $20.70 | $20.70 | 182,200 | — | — |
| 2003-08-25 | $20.51 | $20.51 | 88,900 | — | — |
| 2003-08-22 | $20.69 | $20.69 | 213,200 | — | — |
| 2003-08-21 | $21.42 | $21.42 | 115,100 | — | — |
| 2003-08-20 | $21.15 | $21.15 | 237,600 | — | — |
| 2003-08-19 | $21.67 | $21.67 | 754,800 | — | — |
| 2003-08-18 | $19.80 | $19.80 | 604,600 | — | — |
| 2003-08-15 | $20.00 | $20.00 | 637,200 | — | — |
| 2003-08-14 | $18.34 | $18.34 | 427,000 | — | — |
| 2003-08-13 | $18.63 | $18.63 | 280,500 | — | — |
| 2003-08-12 | $19.44 | $19.44 | 223,500 | — | — |
| 2003-08-11 | $18.90 | $18.90 | 190,400 | — | — |
| 2003-08-08 | $18.50 | $18.50 | 516,700 | — | — |
| 2003-08-07 | $18.97 | $18.97 | 614,700 | — | — |
| 2003-08-06 | $19.69 | $19.69 | 154,100 | — | — |
| 2003-08-05 | $20.10 | $20.10 | 203,600 | — | — |
| 2003-08-04 | $20.58 | $20.58 | 199,400 | — | — |
| 2003-08-01 | $20.31 | $20.31 | 407,900 | — | — |
| 2003-07-31 | $21.13 | $21.13 | 181,400 | — | — |
| 2003-07-30 | $20.95 | $20.95 | 178,800 | — | — |
| 2003-07-29 | $20.78 | $20.78 | 215,200 | — | — |
| 2003-07-28 | $20.91 | $20.91 | 99,600 | — | — |
| 2003-07-25 | $20.76 | $20.76 | 304,900 | — | — |
| 2003-07-24 | $20.68 | $20.68 | 261,000 | — | — |
| 2003-07-23 | $20.67 | $20.67 | 128,400 | — | — |
| 2003-07-22 | $20.40 | $20.40 | 243,800 | — | — |
| 2003-07-21 | $20.00 | $20.00 | 315,300 | — | — |
| 2003-07-18 | $20.05 | $20.05 | 728,800 | — | — |
| 2003-07-17 | $19.81 | $19.81 | 1,719,500 | — | — |
| 2003-07-16 | $22.77 | $22.77 | 96,400 | — | — |
| 2003-07-15 | $23.59 | $23.59 | 74,900 | — | — |
| 2003-07-14 | $24.00 | $24.00 | 129,800 | — | — |
| 2003-07-11 | $23.43 | $23.43 | 126,900 | — | — |
| 2003-07-10 | $22.85 | $22.85 | 100,700 | — | — |
| 2003-07-09 | $22.95 | $22.95 | 389,700 | — | — |
| 2003-07-08 | $21.53 | $21.53 | 362,400 | — | — |
| 2003-07-07 | $21.53 | $21.53 | 207,000 | — | — |
| 2003-07-03 | $21.05 | $21.05 | 28,400 | — | — |
| 2003-07-02 | $21.24 | $21.24 | 119,100 | — | — |
| 2003-07-01 | $21.50 | $21.50 | 127,500 | — | — |
| 2003-06-30 | $21.50 | $21.50 | 158,100 | — | — |
| 2003-06-27 | $21.20 | $21.20 | 103,100 | — | — |
| 2003-06-26 | $21.22 | $21.22 | 203,200 | — | — |
| 2003-06-25 | $21.49 | $21.49 | 167,900 | — | — |
| 2003-06-24 | $20.75 | $20.75 | 98,700 | — | — |
| 2003-06-23 | $20.90 | $20.90 | 123,700 | — | — |
| 2003-06-20 | $20.97 | $20.97 | 188,500 | — | — |
| 2003-06-19 | $20.90 | $20.90 | 204,400 | — | — |
| 2003-06-18 | $20.09 | $20.09 | 243,200 | — | — |
| 2003-06-17 | $20.00 | $20.00 | 225,200 | — | — |
| 2003-06-16 | $20.15 | $20.15 | 121,200 | — | — |
| 2003-06-13 | $20.08 | $20.08 | 139,100 | — | — |
| 2003-06-12 | $20.05 | $20.05 | 72,000 | — | — |
| 2003-06-11 | $20.25 | $20.25 | 82,100 | — | — |
| 2003-06-10 | $20.35 | $20.35 | 116,300 | — | — |
| 2003-06-09 | $20.42 | $20.42 | 77,700 | — | — |
| 2003-06-06 | $21.39 | $21.39 | 79,200 | — | — |
| 2003-06-05 | $21.82 | $21.82 | 216,700 | — | — |
| 2003-06-04 | $21.40 | $21.40 | 308,200 | — | — |
| 2003-06-03 | $21.56 | $21.56 | 67,100 | — | — |
| 2003-06-02 | $21.25 | $21.25 | 155,600 | — | — |
| 2003-05-30 | $21.73 | $21.73 | 126,800 | — | — |
| 2003-05-29 | $21.77 | $21.77 | 132,800 | — | — |
| 2003-05-28 | $21.30 | $21.30 | 63,400 | — | — |
| 2003-05-27 | $21.17 | $21.17 | 62,200 | — | — |
| 2003-05-23 | $20.52 | $20.52 | 54,300 | — | — |
| 2003-05-22 | $20.47 | $20.47 | 59,900 | — | — |
| 2003-05-21 | $20.20 | $20.20 | 113,600 | — | — |
| 2003-05-20 | $20.30 | $20.30 | 84,500 | — | — |
| 2003-05-19 | $20.01 | $20.01 | 159,200 | — | — |
| 2003-05-16 | $21.41 | $21.41 | 138,600 | — | — |
| 2003-05-15 | $21.61 | $21.61 | 142,900 | — | — |
| 2003-05-14 | $20.85 | $20.85 | 90,200 | — | — |
| 2003-05-13 | $20.78 | $20.78 | 55,900 | — | — |
| 2003-05-12 | $21.08 | $21.08 | 82,700 | — | — |
| 2003-05-09 | $20.62 | $20.62 | 96,300 | — | — |
| 2003-05-08 | $19.83 | $19.83 | 149,000 | — | — |
| 2003-05-07 | $20.72 | $20.72 | 131,400 | — | — |
| 2003-05-06 | $20.88 | $20.88 | 164,300 | — | — |
| 2003-05-05 | $21.05 | $21.05 | 171,400 | — | — |
| 2003-05-02 | $20.22 | $20.22 | 98,200 | — | — |
| 2003-05-01 | $20.08 | $20.08 | 116,300 | — | — |
| 2003-04-30 | $20.02 | $20.02 | 220,900 | — | — |
| 2003-04-29 | $19.50 | $19.50 | 95,200 | — | — |
| 2003-04-28 | $19.54 | $19.54 | 106,300 | — | — |
| 2003-04-25 | $19.50 | $19.50 | 138,200 | — | — |
| 2003-04-24 | $19.49 | $19.49 | 80,600 | — | — |
| 2003-04-23 | $19.42 | $19.42 | 159,000 | — | — |
| 2003-04-22 | $19.19 | $19.19 | 275,600 | — | — |
| 2003-04-21 | $19.08 | $19.08 | 517,000 | — | — |
| 2003-04-17 | $16.90 | $16.90 | 374,700 | — | — |
| 2003-04-16 | $17.43 | $17.43 | 248,000 | — | — |
| 2003-04-15 | $17.69 | $17.69 | 444,500 | — | — |
| 2003-04-14 | $17.68 | $17.68 | 239,800 | — | — |
| 2003-04-11 | $17.90 | $17.90 | 112,400 | — | — |
| 2003-04-10 | $18.33 | $18.33 | 250,600 | — | — |
| 2003-04-09 | $17.46 | $17.46 | 128,300 | — | — |
| 2003-04-08 | $17.69 | $17.69 | 89,900 | — | — |
| 2003-04-07 | $17.74 | $17.74 | 201,900 | — | — |
| 2003-04-04 | $17.24 | $17.24 | 235,900 | — | — |
| 2003-04-03 | $17.52 | $17.52 | 219,400 | — | — |
| 2003-04-02 | $17.30 | $17.30 | 306,800 | — | — |
| 2003-04-01 | $16.51 | $16.51 | 139,400 | — | — |
| 2003-03-31 | $16.71 | $16.71 | 261,700 | — | — |
| 2003-03-28 | $16.36 | $16.36 | 150,100 | — | — |
| 2003-03-27 | $16.40 | $16.40 | 152,200 | — | — |
| 2003-03-26 | $16.25 | $16.25 | 157,200 | — | — |
| 2003-03-25 | $16.40 | $16.40 | 111,100 | — | — |
| 2003-03-24 | $16.33 | $16.33 | 226,000 | — | — |
| 2003-03-21 | $16.47 | $16.47 | 173,800 | — | — |
| 2003-03-20 | $16.62 | $16.62 | 376,700 | — | — |
| 2003-03-19 | $16.13 | $16.13 | 146,600 | — | — |
| 2003-03-18 | $15.85 | $15.85 | 238,200 | — | — |
| 2003-03-17 | $15.91 | $15.91 | 467,300 | — | — |
| 2003-03-14 | $14.95 | $14.95 | 187,000 | — | — |
| 2003-03-13 | $14.21 | $14.21 | 341,600 | — | — |
| 2003-03-12 | $13.65 | $13.65 | 261,900 | — | — |
| 2003-03-11 | $14.09 | $14.09 | 177,200 | — | — |
| 2003-03-10 | $14.17 | $14.17 | 316,800 | — | — |
| 2003-03-07 | $14.57 | $14.57 | 1,015,700 | — | — |
| 2003-03-06 | $13.43 | $13.43 | 316,000 | — | — |
| 2003-03-05 | $14.10 | $14.10 | 231,700 | — | — |
| 2003-03-04 | $13.89 | $13.89 | 332,000 | — | — |
| 2003-03-03 | $14.29 | $14.29 | 421,800 | — | — |
| 2003-02-28 | $14.99 | $14.99 | 198,800 | — | — |
| 2003-02-27 | $15.17 | $15.17 | 174,700 | — | — |
| 2003-02-26 | $15.35 | $15.35 | 163,700 | — | — |
| 2003-02-25 | $15.44 | $15.44 | 226,900 | — | — |
| 2003-02-24 | $15.59 | $15.59 | 301,200 | — | — |
| 2003-02-21 | $17.18 | $17.18 | 140,600 | — | — |
| 2003-02-20 | $17.00 | $17.00 | 123,300 | — | — |
| 2003-02-19 | $16.80 | $16.80 | 127,400 | — | — |
| 2003-02-18 | $17.14 | $17.14 | 167,200 | — | — |
| 2003-02-14 | $16.75 | $16.75 | 97,200 | — | — |
| 2003-02-13 | $16.41 | $16.41 | 131,800 | — | — |
| 2003-02-12 | $16.45 | $16.45 | 111,700 | — | — |
| 2003-02-11 | $16.71 | $16.71 | 134,700 | — | — |
| 2003-02-10 | $16.58 | $16.58 | 272,600 | — | — |
| 2003-02-07 | $16.72 | $16.72 | 392,700 | — | — |
| 2003-02-06 | $17.57 | $17.57 | 774,800 | — | — |
| 2003-02-05 | $16.11 | $16.11 | 287,700 | — | — |
| 2003-02-04 | $16.28 | $16.28 | 296,000 | — | — |
| 2003-02-03 | $16.00 | $16.00 | 338,700 | — | — |
| 2003-01-31 | $15.95 | $15.95 | 453,000 | — | — |
| 2003-01-30 | $15.92 | $15.92 | 307,000 | — | — |
| 2003-01-29 | $16.14 | $16.14 | 365,400 | — | — |
| 2003-01-28 | $15.96 | $15.96 | 441,300 | — | — |
| 2003-01-27 | $15.70 | $15.70 | 317,500 | — | — |
| 2003-01-24 | $16.98 | $16.98 | 247,800 | — | — |
| 2003-01-23 | $17.60 | $17.60 | 239,800 | — | — |
| 2003-01-22 | $17.12 | $17.12 | 233,300 | — | — |
| 2003-01-21 | $18.49 | $18.49 | 290,500 | — | — |
| 2003-01-17 | $19.76 | $19.76 | 90,400 | — | — |
| 2003-01-16 | $20.22 | $20.22 | 170,700 | — | — |
| 2003-01-15 | $20.35 | $20.35 | 86,500 | — | — |
| 2003-01-14 | $20.48 | $20.48 | 133,200 | — | — |
| 2003-01-13 | $20.51 | $20.51 | 83,000 | — | — |
| 2003-01-10 | $20.41 | $20.41 | 126,300 | — | — |
| 2003-01-09 | $20.02 | $20.02 | 142,600 | — | — |
| 2003-01-08 | $19.53 | $19.53 | 86,900 | — | — |
| 2003-01-07 | $19.90 | $19.90 | 138,600 | — | — |
| 2003-01-06 | $20.49 | $20.49 | 128,400 | — | — |
| 2003-01-03 | $20.34 | $20.34 | 116,000 | — | — |
| 2003-01-02 | $20.47 | $20.47 | 149,600 | — | — |