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
- 1980-03-17 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 | $16.48 | $20.18 | 1,053,300 | — | — |
| 2003-12-30 | $16.44 | $20.13 | 1,547,700 | — | — |
| 2003-12-29 | $16.33 | $20.00 | 2,430,900 | — | — |
| 2003-12-26 | $15.88 | $19.45 | 462,000 | — | — |
| 2003-12-24 | $15.71 | $19.23 | 576,600 | — | — |
| 2003-12-23 | $15.73 | $19.27 | 1,488,900 | — | — |
| 2003-12-22 | $15.54 | $19.03 | 1,107,600 | — | — |
| 2003-12-19 | $15.50 | $18.98 | 2,736,000 | — | — |
| 2003-12-18 | $15.33 | $18.78 | 1,212,000 | — | — |
| 2003-12-17 | $15.16 | $18.56 | 2,212,800 | — | — |
| 2003-12-16 | $15.19 | $18.60 | 1,653,300 | — | — |
| 2003-12-15 | $14.95 | $18.30 | 2,268,900 | — | — |
| 2003-12-12 | $14.84 | $18.18 | 1,645,200 | — | — |
| 2003-12-11 | $14.77 | $18.09 | 1,371,300 | — | — |
| 2003-12-10 | $14.66 | $17.95 | 1,994,400 | — | — |
| 2003-12-09 | $14.50 | $17.76 | 971,100 | — | — |
| 2003-12-08 | $14.51 | $17.77 | 817,200 | — | — |
| 2003-12-05 | $14.44 | $17.68 | 1,002,000 | — | — |
| 2003-12-04 | $14.62 | $17.90 | 1,412,100 | — | — |
| 2003-12-03 | $14.44 | $17.68 | 1,345,200 | — | — |
| 2003-12-02 | $14.37 | $17.60 | 870,300 | — | — |
| 2003-12-01 | $14.47 | $17.71 | 1,287,600 | — | — |
| 2003-11-28 | $14.21 | $17.40 | 482,100 | — | — |
| 2003-11-26 | $14.27 | $17.47 | 1,183,500 | — | — |
| 2003-11-25 | $14.28 | $17.43 | 1,841,100 | — | — |
| 2003-11-24 | $14.23 | $17.37 | 1,458,600 | — | — |
| 2003-11-21 | $14.05 | $17.15 | 1,427,400 | — | — |
| 2003-11-20 | $14.16 | $17.28 | 1,552,500 | — | — |
| 2003-11-19 | $14.23 | $17.37 | 773,400 | — | — |
| 2003-11-18 | $14.18 | $17.31 | 678,000 | — | — |
| 2003-11-17 | $14.32 | $17.47 | 919,500 | — | — |
| 2003-11-14 | $14.47 | $17.65 | 1,758,300 | — | — |
| 2003-11-13 | $14.25 | $17.39 | 1,560,300 | — | — |
| 2003-11-12 | $14.32 | $17.47 | 6,942,000 | — | — |
| 2003-11-11 | $13.78 | $16.82 | 1,887,000 | — | — |
| 2003-11-10 | $13.65 | $16.66 | 6,065,700 | — | — |
| 2003-11-07 | $13.00 | $15.86 | 7,522,800 | — | — |
| 2003-11-06 | $13.93 | $17.00 | 2,873,100 | — | — |
| 2003-11-05 | $14.23 | $17.36 | 1,695,000 | — | — |
| 2003-11-04 | $14.31 | $17.46 | 1,292,700 | — | — |
| 2003-11-03 | $14.42 | $17.60 | 799,800 | — | — |
| 2003-10-31 | $14.33 | $17.49 | 1,725,300 | — | — |
| 2003-10-30 | $14.23 | $17.36 | 1,002,000 | — | — |
| 2003-10-29 | $14.27 | $17.41 | 1,106,100 | — | — |
| 2003-10-28 | $14.27 | $17.41 | 1,212,300 | — | — |
| 2003-10-27 | $14.10 | $17.20 | 1,383,000 | — | — |
| 2003-10-24 | $14.13 | $17.24 | 1,061,100 | — | — |
| 2003-10-23 | $14.15 | $17.26 | 782,400 | — | — |
| 2003-10-22 | $14.06 | $17.16 | 1,087,800 | — | — |
| 2003-10-21 | $14.18 | $17.30 | 1,814,100 | — | — |
| 2003-10-20 | $14.35 | $17.51 | 1,254,900 | — | — |
| 2003-10-17 | $14.42 | $17.59 | 2,790,600 | — | — |
| 2003-10-16 | $14.52 | $17.72 | 1,798,800 | — | — |
| 2003-10-15 | $14.27 | $17.41 | 1,444,200 | — | — |
| 2003-10-14 | $14.33 | $17.48 | 1,145,700 | — | — |
| 2003-10-13 | $14.14 | $17.25 | 582,900 | — | — |
| 2003-10-10 | $14.02 | $17.10 | 811,500 | — | — |
| 2003-10-09 | $14.15 | $17.27 | 1,149,900 | — | — |
| 2003-10-08 | $14.04 | $17.14 | 944,100 | — | — |
| 2003-10-07 | $14.15 | $17.27 | 896,700 | — | — |
| 2003-10-06 | $14.16 | $17.27 | 626,100 | — | — |
| 2003-10-03 | $13.99 | $17.08 | 1,287,600 | — | — |
| 2003-10-02 | $13.91 | $16.98 | 922,800 | — | — |
| 2003-10-01 | $13.93 | $17.00 | 1,353,300 | — | — |
| 2003-09-30 | $13.46 | $16.42 | 2,192,100 | — | — |
| 2003-09-29 | $13.67 | $16.68 | 1,109,400 | — | — |
| 2003-09-26 | $13.50 | $16.48 | 1,120,500 | — | — |
| 2003-09-25 | $13.63 | $16.63 | 1,197,300 | — | — |
| 2003-09-24 | $13.82 | $16.86 | 1,489,800 | — | — |
| 2003-09-23 | $13.98 | $17.06 | 777,000 | — | — |
| 2003-09-22 | $13.96 | $17.03 | 1,132,800 | — | — |
| 2003-09-19 | $14.08 | $17.18 | 1,121,100 | — | — |
| 2003-09-18 | $14.19 | $17.32 | 1,290,300 | — | — |
| 2003-09-17 | $14.16 | $17.28 | 3,532,200 | — | — |
| 2003-09-16 | $13.71 | $16.73 | 1,464,900 | — | — |
| 2003-09-15 | $13.67 | $16.68 | 1,307,700 | — | — |
| 2003-09-12 | $13.70 | $16.72 | 1,210,800 | — | — |
| 2003-09-11 | $13.74 | $16.77 | 1,125,000 | — | — |
| 2003-09-10 | $13.85 | $16.90 | 1,455,000 | — | — |
| 2003-09-09 | $13.87 | $16.92 | 1,998,600 | — | — |
| 2003-09-08 | $14.10 | $17.21 | 1,277,400 | — | — |
| 2003-09-05 | $13.97 | $17.04 | 1,205,400 | — | — |
| 2003-09-04 | $14.05 | $17.14 | 2,023,800 | — | — |
| 2003-09-03 | $13.93 | $17.00 | 2,416,500 | — | — |
| 2003-09-02 | $13.93 | $17.00 | 1,712,400 | — | — |
| 2003-08-29 | $13.72 | $16.74 | 888,300 | — | — |
| 2003-08-28 | $13.69 | $16.71 | 1,485,600 | — | — |
| 2003-08-27 | $13.76 | $16.73 | 1,715,400 | — | — |
| 2003-08-26 | $13.85 | $16.84 | 2,304,000 | — | — |
| 2003-08-25 | $13.68 | $16.64 | 2,908,200 | — | — |
| 2003-08-22 | $13.76 | $16.73 | 2,697,600 | — | — |
| 2003-08-21 | $14.05 | $17.08 | 3,839,700 | — | — |
| 2003-08-20 | $14.25 | $17.33 | 2,165,400 | — | — |
| 2003-08-19 | $14.37 | $17.47 | 1,826,100 | — | — |
| 2003-08-18 | $14.35 | $17.45 | 2,021,400 | — | — |
| 2003-08-15 | $14.39 | $17.49 | 1,035,300 | — | — |
| 2003-08-14 | $14.42 | $17.53 | 1,700,100 | — | — |
| 2003-08-13 | $14.30 | $17.39 | 874,200 | — | — |
| 2003-08-12 | $14.37 | $17.47 | 1,196,100 | — | — |
| 2003-08-11 | $14.33 | $17.43 | 1,645,500 | — | — |
| 2003-08-08 | $14.25 | $17.33 | 2,915,700 | — | — |
| 2003-08-07 | $14.24 | $17.31 | 5,217,300 | — | — |
| 2003-08-06 | $15.24 | $18.52 | 1,380,000 | — | — |
| 2003-08-05 | $15.03 | $18.27 | 993,900 | — | — |
| 2003-08-04 | $15.07 | $18.33 | 1,322,700 | — | — |
| 2003-08-01 | $15.21 | $18.49 | 1,858,500 | — | — |
| 2003-07-31 | $15.33 | $18.64 | 1,745,400 | — | — |
| 2003-07-30 | $15.24 | $18.52 | 948,000 | — | — |
| 2003-07-29 | $15.26 | $18.56 | 1,750,500 | — | — |
| 2003-07-28 | $15.47 | $18.81 | 1,035,900 | — | — |
| 2003-07-25 | $15.50 | $18.85 | 1,605,900 | — | — |
| 2003-07-24 | $15.08 | $18.34 | 1,353,000 | — | — |
| 2003-07-23 | $15.20 | $18.48 | 1,121,400 | — | — |
| 2003-07-22 | $15.33 | $18.64 | 980,700 | — | — |
| 2003-07-21 | $15.30 | $18.60 | 1,722,900 | — | — |
| 2003-07-18 | $15.57 | $18.93 | 1,733,700 | — | — |
| 2003-07-17 | $15.41 | $18.73 | 2,068,500 | — | — |
| 2003-07-16 | $15.65 | $19.02 | 1,759,200 | — | — |
| 2003-07-15 | $15.88 | $19.31 | 1,641,000 | — | — |
| 2003-07-14 | $15.96 | $19.40 | 1,844,700 | — | — |
| 2003-07-11 | $15.92 | $19.36 | 1,793,400 | — | — |
| 2003-07-10 | $15.80 | $19.21 | 2,176,800 | — | — |
| 2003-07-09 | $16.14 | $19.62 | 2,202,300 | — | — |
| 2003-07-08 | $16.35 | $19.88 | 3,075,000 | — | — |
| 2003-07-07 | $16.17 | $19.66 | 1,605,900 | — | — |
| 2003-07-03 | $15.90 | $19.34 | 777,900 | — | — |
| 2003-07-02 | $16.00 | $19.46 | 1,839,300 | — | — |
| 2003-07-01 | $15.88 | $19.30 | 2,196,000 | — | — |
| 2003-06-30 | $15.76 | $19.17 | 1,693,800 | — | — |
| 2003-06-27 | $15.84 | $19.25 | 1,566,000 | — | — |
| 2003-06-26 | $15.99 | $19.44 | 1,708,200 | — | — |
| 2003-06-25 | $15.87 | $19.29 | 2,848,800 | — | — |
| 2003-06-24 | $15.93 | $19.36 | 2,643,600 | — | — |
| 2003-06-23 | $15.58 | $18.94 | 1,824,600 | — | — |
| 2003-06-20 | $15.66 | $19.04 | 2,287,800 | — | — |
| 2003-06-19 | $15.56 | $18.91 | 2,368,200 | — | — |
| 2003-06-18 | $15.63 | $19.00 | 1,974,000 | — | — |
| 2003-06-17 | $15.73 | $19.13 | 2,094,900 | — | — |
| 2003-06-16 | $15.85 | $19.27 | 1,675,500 | — | — |
| 2003-06-13 | $15.57 | $18.93 | 1,949,400 | — | — |
| 2003-06-12 | $15.64 | $19.02 | 1,741,500 | — | — |
| 2003-06-11 | $15.70 | $19.08 | 1,931,700 | — | — |
| 2003-06-10 | $15.54 | $18.90 | 1,464,600 | — | — |
| 2003-06-09 | $15.29 | $18.59 | 1,889,700 | — | — |
| 2003-06-06 | $15.62 | $19.00 | 2,145,900 | — | — |
| 2003-06-05 | $15.72 | $19.11 | 2,074,800 | — | — |
| 2003-06-04 | $15.71 | $19.10 | 2,464,200 | — | — |
| 2003-06-03 | $15.69 | $19.08 | 2,010,000 | — | — |
| 2003-06-02 | $15.94 | $19.38 | 2,706,900 | — | — |
| 2003-05-30 | $16.03 | $19.49 | 2,742,900 | — | — |
| 2003-05-29 | $15.51 | $18.86 | 3,705,600 | — | — |
| 2003-05-28 | $15.33 | $18.58 | 2,595,000 | — | — |
| 2003-05-27 | $15.25 | $18.48 | 2,431,200 | — | — |
| 2003-05-23 | $15.01 | $18.19 | 1,667,400 | — | — |
| 2003-05-22 | $14.88 | $18.03 | 2,812,800 | — | — |
| 2003-05-21 | $14.70 | $17.81 | 5,323,200 | — | — |
| 2003-05-20 | $14.09 | $17.08 | 2,937,300 | — | — |
| 2003-05-19 | $14.00 | $16.97 | 1,892,100 | — | — |
| 2003-05-16 | $14.15 | $17.15 | 2,277,000 | — | — |
| 2003-05-15 | $14.03 | $17.01 | 1,989,300 | — | — |
| 2003-05-14 | $14.07 | $17.05 | 1,712,100 | — | — |
| 2003-05-13 | $14.07 | $17.05 | 2,216,700 | — | — |
| 2003-05-12 | $14.06 | $17.04 | 1,634,400 | — | — |
| 2003-05-09 | $13.97 | $16.93 | 1,262,400 | — | — |
| 2003-05-08 | $13.78 | $16.70 | 2,939,700 | — | — |
| 2003-05-07 | $14.05 | $17.02 | 2,306,700 | — | — |
| 2003-05-06 | $14.27 | $17.29 | 1,626,000 | — | — |
| 2003-05-05 | $14.11 | $17.10 | 2,465,100 | — | — |
| 2003-05-02 | $14.16 | $17.16 | 2,027,100 | — | — |
| 2003-05-01 | $14.03 | $17.00 | 2,046,000 | — | — |
| 2003-04-30 | $13.76 | $16.67 | 2,832,000 | — | — |
| 2003-04-29 | $13.73 | $16.64 | 2,649,000 | — | — |
| 2003-04-28 | $13.73 | $16.63 | 2,959,200 | — | — |
| 2003-04-25 | $13.72 | $16.62 | 2,729,400 | — | — |
| 2003-04-24 | $14.01 | $16.98 | 2,694,300 | — | — |
| 2003-04-23 | $14.13 | $17.12 | 1,852,200 | — | — |
| 2003-04-22 | $14.25 | $17.27 | 2,892,600 | — | — |
| 2003-04-21 | $13.75 | $16.66 | 2,417,400 | — | — |
| 2003-04-17 | $13.72 | $16.63 | 2,912,400 | — | — |
| 2003-04-16 | $13.43 | $16.28 | 2,564,700 | — | — |
| 2003-04-15 | $13.71 | $16.61 | 4,132,200 | — | — |
| 2003-04-14 | $13.39 | $16.23 | 3,910,500 | — | — |
| 2003-04-11 | $12.89 | $15.62 | 2,495,400 | — | — |
| 2003-04-10 | $12.84 | $15.56 | 2,146,200 | — | — |
| 2003-04-09 | $12.81 | $15.53 | 2,516,400 | — | — |
| 2003-04-08 | $12.90 | $15.63 | 3,342,300 | — | — |
| 2003-04-07 | $12.94 | $15.68 | 3,208,800 | — | — |
| 2003-04-04 | $13.08 | $15.85 | 4,215,300 | — | — |
| 2003-04-03 | $13.38 | $16.21 | 2,804,100 | — | — |
| 2003-04-02 | $13.62 | $16.50 | 2,542,800 | — | — |
| 2003-04-01 | $13.28 | $16.10 | 4,245,900 | — | — |
| 2003-03-31 | $13.28 | $16.09 | 3,515,100 | — | — |
| 2003-03-28 | $13.75 | $16.66 | 1,475,700 | — | — |
| 2003-03-27 | $13.89 | $16.84 | 1,344,000 | — | — |
| 2003-03-26 | $13.97 | $16.93 | 1,052,400 | — | — |
| 2003-03-25 | $14.11 | $17.10 | 1,533,300 | — | — |
| 2003-03-24 | $14.07 | $17.05 | 1,946,400 | — | — |
| 2003-03-21 | $14.44 | $17.50 | 1,767,900 | — | — |
| 2003-03-20 | $14.21 | $17.22 | 1,182,000 | — | — |
| 2003-03-19 | $14.17 | $17.17 | 3,256,500 | — | — |
| 2003-03-18 | $14.04 | $17.01 | 4,290,900 | — | — |
| 2003-03-17 | $14.45 | $17.51 | 2,694,300 | — | — |
| 2003-03-14 | $14.23 | $17.25 | 1,756,200 | — | — |
| 2003-03-13 | $14.22 | $17.24 | 1,897,800 | — | — |
| 2003-03-12 | $13.71 | $16.62 | 1,984,800 | — | — |
| 2003-03-11 | $13.72 | $16.63 | 2,239,200 | — | — |
| 2003-03-10 | $13.95 | $16.91 | 1,374,600 | — | — |
| 2003-03-07 | $14.42 | $17.47 | 2,217,600 | — | — |
| 2003-03-06 | $14.40 | $17.45 | 968,100 | — | — |
| 2003-03-05 | $14.53 | $17.61 | 1,707,000 | — | — |
| 2003-03-04 | $14.48 | $17.55 | 1,533,900 | — | — |
| 2003-03-03 | $14.66 | $17.76 | 1,663,200 | — | — |
| 2003-02-28 | $14.57 | $17.66 | 1,160,700 | — | — |
| 2003-02-27 | $14.55 | $17.63 | 1,833,300 | — | — |
| 2003-02-26 | $14.29 | $17.25 | 2,046,300 | — | — |
| 2003-02-25 | $14.50 | $17.51 | 1,581,900 | — | — |
| 2003-02-24 | $14.45 | $17.45 | 1,054,500 | — | — |
| 2003-02-21 | $14.62 | $17.66 | 1,133,100 | — | — |
| 2003-02-20 | $14.32 | $17.30 | 936,300 | — | — |
| 2003-02-19 | $14.39 | $17.38 | 1,453,200 | — | — |
| 2003-02-18 | $14.60 | $17.63 | 1,269,600 | — | — |
| 2003-02-14 | $14.43 | $17.43 | 1,908,600 | — | — |
| 2003-02-13 | $14.13 | $17.07 | 3,098,700 | — | — |
| 2003-02-12 | $13.71 | $16.55 | 1,277,100 | — | — |
| 2003-02-11 | $13.97 | $16.87 | 1,630,500 | — | — |
| 2003-02-10 | $14.17 | $17.11 | 1,767,900 | — | — |
| 2003-02-07 | $14.04 | $16.95 | 1,386,300 | — | — |
| 2003-02-06 | $14.18 | $17.12 | 2,003,700 | — | — |
| 2003-02-05 | $14.47 | $17.47 | 1,233,000 | — | — |
| 2003-02-04 | $14.56 | $17.59 | 1,902,300 | — | — |
| 2003-02-03 | $14.87 | $17.95 | 1,332,300 | — | — |
| 2003-01-31 | $14.67 | $17.72 | 1,615,800 | — | — |
| 2003-01-30 | $14.32 | $17.30 | 1,362,900 | — | — |
| 2003-01-29 | $14.64 | $17.68 | 1,723,800 | — | — |
| 2003-01-28 | $14.51 | $17.52 | 1,660,500 | — | — |
| 2003-01-27 | $14.57 | $17.60 | 1,874,700 | — | — |
| 2003-01-24 | $14.80 | $17.88 | 1,511,700 | — | — |
| 2003-01-23 | $15.20 | $18.36 | 1,679,100 | — | — |
| 2003-01-22 | $15.33 | $18.51 | 1,652,100 | — | — |
| 2003-01-21 | $15.57 | $18.80 | 1,888,800 | — | — |
| 2003-01-17 | $15.67 | $18.92 | 1,698,900 | — | — |
| 2003-01-16 | $15.67 | $18.92 | 1,110,900 | — | — |
| 2003-01-15 | $15.61 | $18.85 | 1,647,900 | — | — |
| 2003-01-14 | $15.88 | $19.18 | 1,581,900 | — | — |
| 2003-01-13 | $15.79 | $19.07 | 1,748,400 | — | — |
| 2003-01-10 | $15.87 | $19.16 | 1,642,500 | — | — |
| 2003-01-09 | $15.85 | $19.14 | 1,950,300 | — | — |
| 2003-01-08 | $15.42 | $18.63 | 1,704,300 | — | — |
| 2003-01-07 | $15.45 | $18.66 | 1,784,100 | — | — |
| 2003-01-06 | $15.59 | $18.83 | 2,547,900 | — | — |
| 2003-01-03 | $15.43 | $18.64 | 1,549,800 | — | — |
| 2003-01-02 | $15.44 | $18.65 | 2,352,600 | — | — |