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
- 1980-01-02 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 | $16.14 | $17.78 | 1,860,500 | — | — |
| 2003-12-30 | $16.06 | $17.69 | 1,776,900 | — | — |
| 2003-12-29 | $16.02 | $17.65 | 2,131,600 | — | — |
| 2003-12-26 | $15.85 | $17.46 | 752,600 | — | — |
| 2003-12-24 | $15.83 | $17.44 | 1,034,700 | — | — |
| 2003-12-23 | $16.12 | $17.76 | 2,694,800 | — | — |
| 2003-12-22 | $16.17 | $17.81 | 2,415,800 | — | — |
| 2003-12-19 | $15.96 | $17.58 | 2,505,600 | — | — |
| 2003-12-18 | $16.13 | $17.77 | 2,643,000 | — | — |
| 2003-12-17 | $15.90 | $17.52 | 2,358,000 | — | — |
| 2003-12-16 | $15.84 | $17.45 | 4,042,900 | — | — |
| 2003-12-15 | $15.73 | $17.33 | 2,705,100 | — | — |
| 2003-12-12 | $15.89 | $17.51 | 3,227,400 | — | — |
| 2003-12-11 | $16.00 | $17.63 | 3,330,400 | — | — |
| 2003-12-10 | $15.70 | $17.30 | 4,014,900 | — | — |
| 2003-12-09 | $15.70 | $17.30 | 4,857,000 | — | — |
| 2003-12-08 | $15.82 | $17.43 | 5,793,100 | — | — |
| 2003-12-05 | $15.59 | $17.17 | 10,486,000 | — | — |
| 2003-12-04 | $16.60 | $18.29 | 10,961,600 | — | — |
| 2003-12-03 | $17.82 | $19.63 | 2,017,500 | — | — |
| 2003-12-02 | $17.93 | $19.75 | 3,559,000 | — | — |
| 2003-12-01 | $18.44 | $20.31 | 2,236,300 | — | — |
| 2003-11-28 | $17.98 | $19.80 | 823,500 | — | — |
| 2003-11-26 | $18.06 | $19.89 | 1,987,600 | — | — |
| 2003-11-25 | $17.92 | $19.74 | 1,916,200 | — | — |
| 2003-11-24 | $18.08 | $19.91 | 3,211,900 | — | — |
| 2003-11-21 | $17.40 | $19.16 | 2,045,200 | — | — |
| 2003-11-20 | $17.34 | $19.10 | 3,681,900 | — | — |
| 2003-11-19 | $17.37 | $19.13 | 3,586,100 | — | — |
| 2003-11-18 | $17.52 | $19.30 | 3,301,800 | — | — |
| 2003-11-17 | $18.13 | $19.97 | 2,159,700 | — | — |
| 2003-11-14 | $18.69 | $20.58 | 1,823,900 | — | — |
| 2003-11-13 | $18.84 | $20.75 | 1,675,000 | — | — |
| 2003-11-12 | $18.93 | $20.85 | 3,115,000 | — | — |
| 2003-11-11 | $18.41 | $20.28 | 1,551,400 | — | — |
| 2003-11-10 | $18.61 | $20.50 | 3,008,100 | — | — |
| 2003-11-07 | $18.74 | $20.64 | 1,671,300 | — | — |
| 2003-11-06 | $18.77 | $20.67 | 1,710,300 | — | — |
| 2003-11-05 | $18.58 | $20.46 | 1,902,300 | — | — |
| 2003-11-04 | $18.58 | $20.46 | 1,522,000 | — | — |
| 2003-11-03 | $18.85 | $20.76 | 2,242,500 | — | — |
| 2003-10-31 | $19.40 | $21.37 | 2,082,300 | — | — |
| 2003-10-30 | $19.22 | $21.17 | 1,421,700 | — | — |
| 2003-10-29 | $19.16 | $21.10 | 1,724,000 | — | — |
| 2003-10-28 | $19.21 | $21.16 | 2,829,900 | — | — |
| 2003-10-27 | $18.83 | $20.74 | 1,688,900 | — | — |
| 2003-10-24 | $18.50 | $20.38 | 1,700,300 | — | — |
| 2003-10-23 | $18.74 | $20.64 | 2,412,500 | — | — |
| 2003-10-22 | $19.00 | $20.93 | 3,329,700 | — | — |
| 2003-10-21 | $19.28 | $21.23 | 4,369,900 | — | — |
| 2003-10-20 | $18.99 | $20.91 | 3,148,200 | — | — |
| 2003-10-17 | $18.40 | $20.26 | 1,999,200 | — | — |
| 2003-10-16 | $18.62 | $20.51 | 1,383,500 | — | — |
| 2003-10-15 | $18.60 | $20.49 | 2,112,900 | — | — |
| 2003-10-14 | $18.70 | $20.60 | 1,510,300 | — | — |
| 2003-10-13 | $18.86 | $20.77 | 1,466,400 | — | — |
| 2003-10-10 | $18.49 | $20.36 | 4,093,400 | — | — |
| 2003-10-09 | $19.54 | $21.52 | 6,078,600 | — | — |
| 2003-10-08 | $18.75 | $20.65 | 1,140,800 | — | — |
| 2003-10-07 | $18.76 | $20.66 | 2,440,500 | — | — |
| 2003-10-06 | $18.71 | $20.61 | 2,480,400 | — | — |
| 2003-10-03 | $18.34 | $20.20 | 4,930,300 | — | — |
| 2003-10-02 | $18.08 | $19.91 | 2,089,000 | — | — |
| 2003-10-01 | $18.02 | $19.85 | 2,657,600 | — | — |
| 2003-09-30 | $17.70 | $19.49 | 2,421,500 | — | — |
| 2003-09-29 | $17.83 | $19.64 | 2,187,000 | — | — |
| 2003-09-26 | $17.61 | $19.39 | 1,666,800 | — | — |
| 2003-09-25 | $17.87 | $19.68 | 1,865,900 | — | — |
| 2003-09-24 | $18.18 | $20.02 | 3,141,800 | — | — |
| 2003-09-23 | $18.20 | $20.04 | 2,018,700 | — | — |
| 2003-09-22 | $18.17 | $20.01 | 2,443,700 | — | — |
| 2003-09-19 | $18.50 | $20.38 | 3,176,100 | — | — |
| 2003-09-18 | $18.67 | $20.56 | 2,552,300 | — | — |
| 2003-09-17 | $18.52 | $20.40 | 1,742,200 | — | — |
| 2003-09-16 | $18.72 | $20.62 | 3,645,300 | — | — |
| 2003-09-15 | $18.78 | $20.68 | 3,579,400 | — | — |
| 2003-09-12 | $18.58 | $20.46 | 3,712,800 | — | — |
| 2003-09-11 | $18.36 | $20.22 | 2,942,900 | — | — |
| 2003-09-10 | $18.00 | $19.82 | 5,445,700 | — | — |
| 2003-09-09 | $17.52 | $19.30 | 2,903,100 | — | — |
| 2003-09-08 | $17.91 | $19.73 | 1,844,400 | — | — |
| 2003-09-05 | $18.00 | $19.82 | 4,385,800 | — | — |
| 2003-09-04 | $17.65 | $19.44 | 3,351,800 | — | — |
| 2003-09-03 | $17.50 | $19.27 | 4,515,800 | — | — |
| 2003-09-02 | $17.24 | $18.99 | 3,233,500 | — | — |
| 2003-08-29 | $17.09 | $18.82 | 1,662,200 | — | — |
| 2003-08-28 | $16.90 | $18.61 | 2,368,500 | — | — |
| 2003-08-27 | $16.99 | $18.71 | 2,072,900 | — | — |
| 2003-08-26 | $17.17 | $18.90 | 1,963,200 | — | — |
| 2003-08-25 | $17.13 | $18.86 | 1,373,700 | — | — |
| 2003-08-22 | $17.16 | $18.89 | 3,419,300 | — | — |
| 2003-08-21 | $17.23 | $18.97 | 3,192,800 | — | — |
| 2003-08-20 | $16.95 | $18.66 | 2,133,600 | — | — |
| 2003-08-19 | $17.05 | $18.77 | 1,716,600 | — | — |
| 2003-08-18 | $17.00 | $18.72 | 1,971,000 | — | — |
| 2003-08-15 | $16.92 | $18.63 | 798,200 | — | — |
| 2003-08-14 | $17.00 | $18.72 | 1,805,800 | — | — |
| 2003-08-13 | $16.80 | $18.50 | 1,000,300 | — | — |
| 2003-08-12 | $16.84 | $18.54 | 1,268,700 | — | — |
| 2003-08-11 | $16.95 | $18.66 | 1,439,000 | — | — |
| 2003-08-08 | $16.81 | $18.51 | 1,540,100 | — | — |
| 2003-08-07 | $16.52 | $18.19 | 2,641,300 | — | — |
| 2003-08-06 | $16.43 | $18.09 | 2,298,900 | — | — |
| 2003-08-05 | $16.13 | $17.76 | 2,410,000 | — | — |
| 2003-08-04 | $16.42 | $18.08 | 3,033,000 | — | — |
| 2003-08-01 | $16.28 | $17.92 | 3,147,000 | — | — |
| 2003-07-31 | $16.41 | $18.07 | 2,915,400 | — | — |
| 2003-07-30 | $16.28 | $17.92 | 2,507,000 | — | — |
| 2003-07-29 | $16.94 | $18.65 | 3,011,300 | — | — |
| 2003-07-28 | $17.04 | $18.76 | 2,603,600 | — | — |
| 2003-07-25 | $17.00 | $18.72 | 2,042,900 | — | — |
| 2003-07-24 | $16.63 | $18.31 | 2,274,300 | — | — |
| 2003-07-23 | $16.73 | $18.42 | 1,770,200 | — | — |
| 2003-07-22 | $16.90 | $18.61 | 2,141,800 | — | — |
| 2003-07-21 | $16.98 | $18.70 | 2,588,400 | — | — |
| 2003-07-18 | $16.99 | $18.71 | 1,920,800 | — | — |
| 2003-07-17 | $16.81 | $18.51 | 1,967,200 | — | — |
| 2003-07-16 | $17.10 | $18.83 | 3,485,000 | — | — |
| 2003-07-15 | $16.93 | $18.64 | 3,617,900 | — | — |
| 2003-07-14 | $17.55 | $19.32 | 2,814,300 | — | — |
| 2003-07-11 | $17.66 | $19.44 | 5,086,900 | — | — |
| 2003-07-10 | $18.03 | $19.85 | 2,487,600 | — | — |
| 2003-07-09 | $18.23 | $20.07 | 2,671,700 | — | — |
| 2003-07-08 | $18.15 | $19.98 | 3,318,000 | — | — |
| 2003-07-07 | $17.73 | $19.52 | 2,463,700 | — | — |
| 2003-07-03 | $17.14 | $18.87 | 1,053,200 | — | — |
| 2003-07-02 | $17.36 | $19.11 | 1,891,400 | — | — |
| 2003-07-01 | $17.13 | $18.86 | 2,312,400 | — | — |
| 2003-06-30 | $17.20 | $18.94 | 3,194,200 | — | — |
| 2003-06-27 | $17.43 | $19.19 | 2,260,300 | — | — |
| 2003-06-26 | $17.49 | $19.26 | 2,758,600 | — | — |
| 2003-06-25 | $17.12 | $18.85 | 3,147,300 | — | — |
| 2003-06-24 | $16.97 | $18.68 | 2,487,100 | — | — |
| 2003-06-23 | $16.85 | $18.55 | 2,976,500 | — | — |
| 2003-06-20 | $17.24 | $18.98 | 2,730,900 | — | — |
| 2003-06-19 | $16.91 | $18.62 | 2,140,800 | — | — |
| 2003-06-18 | $17.14 | $18.87 | 2,838,300 | — | — |
| 2003-06-17 | $17.15 | $18.88 | 2,658,300 | — | — |
| 2003-06-16 | $17.34 | $19.09 | 2,279,900 | — | — |
| 2003-06-13 | $17.02 | $18.74 | 2,573,900 | — | — |
| 2003-06-12 | $16.99 | $18.71 | 3,065,100 | — | — |
| 2003-06-11 | $16.91 | $18.62 | 2,155,100 | — | — |
| 2003-06-10 | $16.51 | $18.18 | 1,897,900 | — | — |
| 2003-06-09 | $16.51 | $18.18 | 2,719,600 | — | — |
| 2003-06-06 | $16.53 | $18.20 | 3,663,000 | — | — |
| 2003-06-05 | $16.20 | $17.84 | 2,373,100 | — | — |
| 2003-06-04 | $16.35 | $18.00 | 2,739,800 | — | — |
| 2003-06-03 | $16.08 | $17.70 | 1,684,500 | — | — |
| 2003-06-02 | $16.17 | $17.80 | 2,304,300 | — | — |
| 2003-05-30 | $16.07 | $17.69 | 2,545,400 | — | — |
| 2003-05-29 | $15.86 | $17.46 | 1,996,900 | — | — |
| 2003-05-28 | $15.89 | $17.49 | 2,204,900 | — | — |
| 2003-05-27 | $16.10 | $17.72 | 3,292,900 | — | — |
| 2003-05-23 | $15.40 | $16.95 | 1,221,200 | — | — |
| 2003-05-22 | $15.19 | $16.72 | 2,697,400 | — | — |
| 2003-05-21 | $15.00 | $16.51 | 2,937,800 | — | — |
| 2003-05-20 | $15.35 | $16.90 | 2,101,500 | — | — |
| 2003-05-19 | $15.48 | $17.04 | 1,984,900 | — | — |
| 2003-05-16 | $16.05 | $17.67 | 1,869,200 | — | — |
| 2003-05-15 | $15.76 | $17.35 | 2,059,000 | — | — |
| 2003-05-14 | $15.78 | $17.37 | 1,917,000 | — | — |
| 2003-05-13 | $15.93 | $17.53 | 2,046,300 | — | — |
| 2003-05-12 | $16.15 | $17.78 | 1,440,600 | — | — |
| 2003-05-09 | $15.97 | $17.58 | 1,409,400 | — | — |
| 2003-05-08 | $15.94 | $17.54 | 2,331,300 | — | — |
| 2003-05-07 | $15.96 | $17.57 | 2,535,800 | — | — |
| 2003-05-06 | $16.37 | $18.02 | 2,811,200 | — | — |
| 2003-05-05 | $16.52 | $18.18 | 3,000,700 | — | — |
| 2003-05-02 | $16.75 | $18.44 | 4,773,000 | — | — |
| 2003-05-01 | $15.95 | $17.56 | 2,024,500 | — | — |
| 2003-04-30 | $15.96 | $17.57 | 3,580,500 | — | — |
| 2003-04-29 | $15.78 | $17.37 | 2,599,800 | — | — |
| 2003-04-28 | $15.70 | $17.28 | 2,177,700 | — | — |
| 2003-04-25 | $15.11 | $16.63 | 2,435,100 | — | — |
| 2003-04-24 | $15.31 | $16.85 | 2,798,200 | — | — |
| 2003-04-23 | $15.40 | $16.95 | 2,768,000 | — | — |
| 2003-04-22 | $15.67 | $17.25 | 2,179,400 | — | — |
| 2003-04-21 | $15.16 | $16.69 | 2,360,500 | — | — |
| 2003-04-17 | $15.52 | $17.08 | 1,713,400 | — | — |
| 2003-04-16 | $15.25 | $16.79 | 2,211,000 | — | — |
| 2003-04-15 | $15.39 | $16.94 | 2,459,700 | — | — |
| 2003-04-14 | $14.93 | $16.43 | 1,305,600 | — | — |
| 2003-04-11 | $14.70 | $16.18 | 1,389,300 | — | — |
| 2003-04-10 | $14.54 | $16.00 | 2,765,900 | — | — |
| 2003-04-09 | $14.81 | $16.30 | 1,628,200 | — | — |
| 2003-04-08 | $14.82 | $16.31 | 1,630,000 | — | — |
| 2003-04-07 | $15.15 | $16.68 | 3,255,200 | — | — |
| 2003-04-04 | $14.93 | $16.43 | 1,550,900 | — | — |
| 2003-04-03 | $14.68 | $16.16 | 2,381,600 | — | — |
| 2003-04-02 | $15.02 | $16.53 | 2,619,400 | — | — |
| 2003-04-01 | $14.18 | $15.61 | 1,978,900 | — | — |
| 2003-03-31 | $14.36 | $15.81 | 2,302,900 | — | — |
| 2003-03-28 | $14.30 | $15.74 | 1,666,900 | — | — |
| 2003-03-27 | $14.33 | $15.77 | 2,634,000 | — | — |
| 2003-03-26 | $14.61 | $16.08 | 1,943,700 | — | — |
| 2003-03-25 | $15.12 | $16.64 | 4,112,700 | — | — |
| 2003-03-24 | $14.39 | $15.84 | 2,770,300 | — | — |
| 2003-03-21 | $15.28 | $16.82 | 4,311,700 | — | — |
| 2003-03-20 | $14.24 | $15.67 | 2,474,500 | — | — |
| 2003-03-19 | $14.27 | $15.71 | 3,723,500 | — | — |
| 2003-03-18 | $14.18 | $15.61 | 3,566,800 | — | — |
| 2003-03-17 | $13.65 | $15.02 | 3,274,900 | — | — |
| 2003-03-14 | $13.38 | $14.73 | 3,116,300 | — | — |
| 2003-03-13 | $13.49 | $14.85 | 2,292,700 | — | — |
| 2003-03-12 | $12.89 | $14.19 | 2,552,000 | — | — |
| 2003-03-11 | $12.51 | $13.77 | 2,355,000 | — | — |
| 2003-03-10 | $13.01 | $14.32 | 3,758,600 | — | — |
| 2003-03-07 | $13.51 | $14.87 | 4,876,000 | — | — |
| 2003-03-06 | $12.48 | $13.74 | 1,851,900 | — | — |
| 2003-03-05 | $12.40 | $13.65 | 1,826,500 | — | — |
| 2003-03-04 | $12.33 | $13.57 | 2,437,900 | — | — |
| 2003-03-03 | $12.56 | $13.82 | 2,413,300 | — | — |
| 2003-02-28 | $12.07 | $13.28 | 1,409,000 | — | — |
| 2003-02-27 | $12.05 | $13.26 | 1,830,800 | — | — |
| 2003-02-26 | $12.33 | $13.57 | 1,982,600 | — | — |
| 2003-02-25 | $12.25 | $13.48 | 3,009,700 | — | — |
| 2003-02-24 | $12.04 | $13.25 | 1,860,200 | — | — |
| 2003-02-21 | $12.33 | $13.57 | 1,637,600 | — | — |
| 2003-02-20 | $12.25 | $13.48 | 1,461,300 | — | — |
| 2003-02-19 | $12.49 | $13.74 | 2,225,700 | — | — |
| 2003-02-18 | $12.79 | $14.07 | 1,679,300 | — | — |
| 2003-02-14 | $12.61 | $13.87 | 1,793,500 | — | — |
| 2003-02-13 | $12.38 | $13.62 | 2,482,200 | — | — |
| 2003-02-12 | $12.71 | $13.98 | 1,466,400 | — | — |
| 2003-02-11 | $12.84 | $14.13 | 2,205,500 | — | — |
| 2003-02-10 | $12.84 | $14.13 | 1,439,300 | — | — |
| 2003-02-07 | $12.63 | $13.90 | 1,840,600 | — | — |
| 2003-02-06 | $12.94 | $14.24 | 1,867,600 | — | — |
| 2003-02-05 | $13.04 | $14.35 | 2,420,400 | — | — |
| 2003-02-04 | $12.83 | $14.12 | 3,320,200 | — | — |
| 2003-02-03 | $12.67 | $13.94 | 3,966,200 | — | — |
| 2003-01-31 | $13.05 | $14.36 | 2,001,600 | — | — |
| 2003-01-30 | $13.10 | $14.41 | 2,007,200 | — | — |
| 2003-01-29 | $13.49 | $14.84 | 2,857,200 | — | — |
| 2003-01-28 | $13.20 | $14.52 | 1,890,500 | — | — |
| 2003-01-27 | $12.82 | $14.11 | 2,730,800 | — | — |
| 2003-01-24 | $13.02 | $14.33 | 2,708,600 | — | — |
| 2003-01-23 | $13.45 | $14.80 | 3,708,100 | — | — |
| 2003-01-22 | $12.30 | $13.53 | 4,243,600 | — | — |
| 2003-01-21 | $12.83 | $14.12 | 3,333,900 | — | — |
| 2003-01-17 | $13.53 | $14.89 | 1,460,700 | — | — |
| 2003-01-16 | $13.83 | $15.22 | 1,858,900 | — | — |
| 2003-01-15 | $13.95 | $15.35 | 1,803,900 | — | — |
| 2003-01-14 | $14.35 | $15.79 | 1,444,200 | — | — |
| 2003-01-13 | $14.30 | $15.73 | 1,135,100 | — | — |
| 2003-01-10 | $14.33 | $15.77 | 1,599,000 | — | — |
| 2003-01-09 | $14.32 | $15.76 | 1,409,000 | — | — |
| 2003-01-08 | $14.08 | $15.49 | 1,494,200 | — | — |
| 2003-01-07 | $14.38 | $15.82 | 1,594,300 | — | — |
| 2003-01-06 | $14.53 | $15.99 | 1,836,800 | — | — |
| 2003-01-03 | $14.35 | $15.79 | 1,435,000 | — | — |
| 2003-01-02 | $14.20 | $15.62 | 2,082,700 | — | — |