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
- 1998-03-23 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 | $21.53 | $22.44 | 1,278,674 | — | — |
| 2003-12-30 | $21.53 | $22.44 | 1,138,364 | — | — |
| 2003-12-29 | $21.52 | $22.42 | 1,291,976 | — | — |
| 2003-12-26 | $21.45 | $22.35 | 248,655 | — | — |
| 2003-12-24 | $21.42 | $22.32 | 510,612 | — | — |
| 2003-12-23 | $21.48 | $22.39 | 1,221,821 | — | — |
| 2003-12-22 | $21.53 | $22.44 | 1,169,258 | — | — |
| 2003-12-19 | $21.30 | $22.16 | 2,667,409 | — | — |
| 2003-12-18 | $21.50 | $22.37 | 3,231,442 | — | — |
| 2003-12-17 | $21.21 | $22.07 | 1,402,466 | — | — |
| 2003-12-16 | $21.32 | $22.19 | 1,298,841 | — | — |
| 2003-12-15 | $21.37 | $22.24 | 1,930,455 | — | — |
| 2003-12-12 | $21.30 | $22.16 | 1,150,592 | — | — |
| 2003-12-11 | $21.28 | $22.14 | 1,217,315 | — | — |
| 2003-12-10 | $21.25 | $22.11 | 811,400 | — | — |
| 2003-12-09 | $21.26 | $22.12 | 1,048,685 | — | — |
| 2003-12-08 | $21.39 | $22.26 | 822,986 | — | — |
| 2003-12-05 | $21.30 | $22.16 | 1,047,183 | — | — |
| 2003-12-04 | $21.60 | $22.48 | 2,217,084 | — | — |
| 2003-12-03 | $21.46 | $22.33 | 2,049,312 | — | — |
| 2003-12-02 | $21.11 | $21.97 | 1,430,571 | — | — |
| 2003-12-01 | $21.41 | $22.28 | 1,121,200 | — | — |
| 2003-11-28 | $21.36 | $22.23 | 585,058 | — | — |
| 2003-11-26 | $21.26 | $22.13 | 1,108,542 | — | — |
| 2003-11-25 | $21.32 | $22.19 | 981,962 | — | — |
| 2003-11-24 | $21.16 | $22.01 | 1,712,051 | — | — |
| 2003-11-21 | $20.93 | $21.78 | 1,234,479 | — | — |
| 2003-11-20 | $20.74 | $21.58 | 1,217,101 | — | — |
| 2003-11-19 | $20.98 | $21.83 | 1,349,688 | — | — |
| 2003-11-18 | $20.94 | $21.79 | 1,998,894 | — | — |
| 2003-11-17 | $21.50 | $22.37 | 1,687,593 | — | — |
| 2003-11-14 | $21.50 | $22.37 | 1,309,569 | — | — |
| 2003-11-13 | $21.70 | $22.58 | 994,405 | — | — |
| 2003-11-12 | $21.80 | $22.68 | 2,498,350 | — | — |
| 2003-11-11 | $21.67 | $22.55 | 4,668,020 | — | — |
| 2003-11-10 | $21.12 | $21.97 | 1,535,911 | — | — |
| 2003-11-07 | $21.18 | $22.03 | 2,799,782 | — | — |
| 2003-11-06 | $21.04 | $21.90 | 4,681,107 | — | — |
| 2003-11-05 | $20.08 | $20.89 | 936,050 | — | — |
| 2003-11-04 | $20.02 | $20.83 | 1,398,604 | — | — |
| 2003-11-03 | $20.23 | $21.05 | 1,285,754 | — | — |
| 2003-10-31 | $20.14 | $20.95 | 2,304,403 | — | — |
| 2003-10-30 | $20.41 | $21.24 | 1,356,124 | — | — |
| 2003-10-29 | $20.53 | $21.36 | 906,872 | — | — |
| 2003-10-28 | $20.45 | $21.28 | 1,057,266 | — | — |
| 2003-10-27 | $20.23 | $21.05 | 1,072,499 | — | — |
| 2003-10-24 | $20.22 | $21.04 | 1,376,077 | — | — |
| 2003-10-23 | $20.30 | $21.13 | 1,722,563 | — | — |
| 2003-10-22 | $20.07 | $20.88 | 1,434,647 | — | — |
| 2003-10-21 | $20.32 | $21.15 | 1,344,539 | — | — |
| 2003-10-20 | $20.36 | $21.18 | 881,127 | — | — |
| 2003-10-17 | $20.19 | $21.00 | 1,569,165 | — | — |
| 2003-10-16 | $20.32 | $21.15 | 1,239,628 | — | — |
| 2003-10-15 | $20.28 | $21.10 | 1,363,204 | — | — |
| 2003-10-14 | $20.50 | $21.33 | 2,031,290 | — | — |
| 2003-10-13 | $20.59 | $21.43 | 2,779,615 | — | — |
| 2003-10-10 | $19.82 | $20.63 | 4,503,037 | — | — |
| 2003-10-09 | $20.09 | $20.90 | 6,803,149 | — | — |
| 2003-10-08 | $20.85 | $21.70 | 1,764,399 | — | — |
| 2003-10-07 | $20.95 | $21.80 | 1,141,153 | — | — |
| 2003-10-06 | $20.74 | $21.58 | 1,281,249 | — | — |
| 2003-10-03 | $20.81 | $21.65 | 2,053,174 | — | — |
| 2003-10-02 | $20.48 | $21.31 | 2,070,337 | — | — |
| 2003-10-01 | $20.63 | $21.47 | 2,000,396 | — | — |
| 2003-09-30 | $20.06 | $20.87 | 1,876,390 | — | — |
| 2003-09-29 | $20.39 | $21.22 | 1,495,148 | — | — |
| 2003-09-26 | $20.32 | $21.10 | 2,013,483 | — | — |
| 2003-09-25 | $20.30 | $21.09 | 1,848,071 | — | — |
| 2003-09-24 | $20.60 | $21.40 | 4,172,855 | — | — |
| 2003-09-23 | $21.03 | $21.85 | 7,576,575 | — | — |
| 2003-09-22 | $19.81 | $20.58 | 2,065,832 | — | — |
| 2003-09-19 | $19.99 | $20.76 | 2,745,288 | — | — |
| 2003-09-18 | $19.70 | $20.47 | 3,502,624 | — | — |
| 2003-09-17 | $18.97 | $19.71 | 2,055,534 | — | — |
| 2003-09-16 | $18.99 | $19.72 | 956,646 | — | — |
| 2003-09-15 | $18.70 | $19.42 | 779,648 | — | — |
| 2003-09-12 | $18.76 | $19.48 | 2,071,410 | — | — |
| 2003-09-11 | $18.72 | $19.45 | 1,730,716 | — | — |
| 2003-09-10 | $18.52 | $19.24 | 2,539,542 | — | — |
| 2003-09-09 | $18.77 | $19.50 | 1,783,923 | — | — |
| 2003-09-08 | $18.95 | $19.68 | 1,640,608 | — | — |
| 2003-09-05 | $18.91 | $19.65 | 2,302,043 | — | — |
| 2003-09-04 | $18.99 | $19.73 | 3,353,302 | — | — |
| 2003-09-03 | $19.13 | $19.87 | 3,725,319 | — | — |
| 2003-09-02 | $19.22 | $19.97 | 2,429,052 | — | — |
| 2003-08-29 | $19.03 | $19.77 | 1,808,595 | — | — |
| 2003-08-28 | $18.97 | $19.71 | 1,692,313 | — | — |
| 2003-08-27 | $18.95 | $19.68 | 1,316,649 | — | — |
| 2003-08-26 | $18.98 | $19.71 | 1,748,738 | — | — |
| 2003-08-25 | $19.11 | $19.85 | 2,030,647 | — | — |
| 2003-08-22 | $19.18 | $19.92 | 2,553,273 | — | — |
| 2003-08-21 | $19.25 | $20.00 | 2,781,761 | — | — |
| 2003-08-20 | $19.11 | $19.85 | 1,957,702 | — | — |
| 2003-08-19 | $18.95 | $19.69 | 1,514,457 | — | — |
| 2003-08-18 | $18.92 | $19.66 | 1,332,096 | — | — |
| 2003-08-15 | $18.76 | $19.49 | 464,485 | — | — |
| 2003-08-14 | $18.83 | $19.56 | 1,774,697 | — | — |
| 2003-08-13 | $18.74 | $19.46 | 2,030,218 | — | — |
| 2003-08-12 | $18.84 | $19.57 | 1,559,082 | — | — |
| 2003-08-11 | $18.77 | $19.50 | 1,996,105 | — | — |
| 2003-08-08 | $19.14 | $19.88 | 1,492,788 | — | — |
| 2003-08-07 | $19.18 | $19.92 | 2,376,489 | — | — |
| 2003-08-06 | $18.64 | $19.36 | 1,145,229 | — | — |
| 2003-08-05 | $18.66 | $19.39 | 2,401,162 | — | — |
| 2003-08-04 | $19.03 | $19.76 | 1,502,657 | — | — |
| 2003-08-01 | $19.18 | $19.93 | 1,805,806 | — | — |
| 2003-07-31 | $19.16 | $19.90 | 2,208,932 | — | — |
| 2003-07-30 | $18.75 | $19.48 | 898,290 | — | — |
| 2003-07-29 | $18.89 | $19.62 | 1,904,710 | — | — |
| 2003-07-28 | $19.10 | $19.84 | 2,078,061 | — | — |
| 2003-07-25 | $19.01 | $19.75 | 2,383,569 | — | — |
| 2003-07-24 | $18.41 | $19.12 | 2,576,229 | — | — |
| 2003-07-23 | $18.20 | $18.91 | 1,529,046 | — | — |
| 2003-07-22 | $18.21 | $18.91 | 2,313,199 | — | — |
| 2003-07-21 | $17.81 | $18.50 | 2,385,286 | — | — |
| 2003-07-18 | $18.10 | $18.80 | 1,680,942 | — | — |
| 2003-07-17 | $17.82 | $18.51 | 2,261,065 | — | — |
| 2003-07-16 | $18.38 | $19.10 | 1,463,610 | — | — |
| 2003-07-15 | $18.51 | $19.23 | 2,315,130 | — | — |
| 2003-07-14 | $18.40 | $19.11 | 1,613,361 | — | — |
| 2003-07-11 | $18.49 | $19.20 | 1,346,255 | — | — |
| 2003-07-10 | $18.29 | $19.00 | 1,707,331 | — | — |
| 2003-07-09 | $18.60 | $19.32 | 1,907,499 | — | — |
| 2003-07-08 | $18.50 | $19.22 | 1,224,610 | — | — |
| 2003-07-07 | $18.29 | $19.00 | 1,931,099 | — | — |
| 2003-07-03 | $17.99 | $18.69 | 921,246 | — | — |
| 2003-07-02 | $18.00 | $18.70 | 1,839,489 | — | — |
| 2003-07-01 | $17.93 | $18.62 | 2,089,860 | — | — |
| 2003-06-30 | $17.91 | $18.60 | 1,836,271 | — | — |
| 2003-06-27 | $17.88 | $18.57 | 2,079,991 | — | — |
| 2003-06-26 | $17.98 | $18.68 | 3,345,150 | — | — |
| 2003-06-25 | $17.72 | $18.41 | 1,502,443 | — | — |
| 2003-06-24 | $17.83 | $18.52 | 1,872,743 | — | — |
| 2003-06-23 | $17.69 | $18.37 | 2,028,072 | — | — |
| 2003-06-20 | $17.88 | $18.54 | 3,223,933 | — | — |
| 2003-06-19 | $17.72 | $18.37 | 2,864,360 | — | — |
| 2003-06-18 | $18.16 | $18.83 | 1,899,990 | — | — |
| 2003-06-17 | $18.28 | $18.95 | 1,615,292 | — | — |
| 2003-06-16 | $18.48 | $19.16 | 1,381,655 | — | — |
| 2003-06-13 | $18.08 | $18.74 | 3,170,941 | — | — |
| 2003-06-12 | $18.32 | $19.00 | 2,220,302 | — | — |
| 2003-06-11 | $18.36 | $19.04 | 1,824,686 | — | — |
| 2003-06-10 | $18.31 | $18.99 | 1,032,809 | — | — |
| 2003-06-09 | $18.16 | $18.83 | 1,337,030 | — | — |
| 2003-06-06 | $18.55 | $19.23 | 2,913,919 | — | — |
| 2003-06-05 | $18.37 | $19.05 | 2,672,129 | — | — |
| 2003-06-04 | $18.23 | $18.90 | 2,424,332 | — | — |
| 2003-06-03 | $18.04 | $18.70 | 1,883,899 | — | — |
| 2003-06-02 | $18.20 | $18.87 | 1,453,098 | — | — |
| 2003-05-30 | $18.22 | $18.89 | 2,361,042 | — | — |
| 2003-05-29 | $17.82 | $18.48 | 2,414,678 | — | — |
| 2003-05-28 | $17.93 | $18.59 | 2,682,642 | — | — |
| 2003-05-27 | $17.59 | $18.23 | 1,523,253 | — | — |
| 2003-05-23 | $17.04 | $17.67 | 963,297 | — | — |
| 2003-05-22 | $17.04 | $17.66 | 1,742,087 | — | — |
| 2003-05-21 | $16.97 | $17.59 | 1,643,397 | — | — |
| 2003-05-20 | $17.05 | $17.68 | 2,866,290 | — | — |
| 2003-05-19 | $17.09 | $17.71 | 3,297,092 | — | — |
| 2003-05-16 | $17.40 | $18.04 | 2,236,608 | — | — |
| 2003-05-15 | $17.48 | $18.12 | 2,421,114 | — | — |
| 2003-05-14 | $17.37 | $18.00 | 2,097,584 | — | — |
| 2003-05-13 | $17.67 | $18.32 | 1,803,446 | — | — |
| 2003-05-12 | $17.79 | $18.44 | 2,178,037 | — | — |
| 2003-05-09 | $17.42 | $18.06 | 2,142,852 | — | — |
| 2003-05-08 | $17.25 | $17.88 | 1,654,124 | — | — |
| 2003-05-07 | $17.58 | $18.23 | 2,754,943 | — | — |
| 2003-05-06 | $17.67 | $18.32 | 3,057,877 | — | — |
| 2003-05-05 | $17.24 | $17.87 | 1,946,975 | — | — |
| 2003-05-02 | $16.93 | $17.56 | 2,713,107 | — | — |
| 2003-05-01 | $16.61 | $17.22 | 1,913,935 | — | — |
| 2003-04-30 | $16.74 | $17.35 | 4,047,348 | — | — |
| 2003-04-29 | $16.73 | $17.34 | 3,477,094 | — | — |
| 2003-04-28 | $16.55 | $17.15 | 3,317,474 | — | — |
| 2003-04-25 | $16.27 | $16.87 | 2,650,031 | — | — |
| 2003-04-24 | $16.59 | $17.20 | 3,628,346 | — | — |
| 2003-04-23 | $16.75 | $17.37 | 2,604,334 | — | — |
| 2003-04-22 | $16.78 | $17.40 | 3,102,073 | — | — |
| 2003-04-21 | $16.51 | $17.12 | 2,673,202 | — | — |
| 2003-04-17 | $16.27 | $16.87 | 1,611,645 | — | — |
| 2003-04-16 | $15.89 | $16.47 | 3,244,315 | — | — |
| 2003-04-15 | $16.11 | $16.70 | 2,681,784 | — | — |
| 2003-04-14 | $15.98 | $16.57 | 1,560,369 | — | — |
| 2003-04-11 | $15.50 | $16.07 | 1,733,505 | — | — |
| 2003-04-10 | $15.39 | $15.95 | 2,041,374 | — | — |
| 2003-04-09 | $15.30 | $15.86 | 1,890,550 | — | — |
| 2003-04-08 | $15.58 | $16.15 | 1,697,891 | — | — |
| 2003-04-07 | $15.56 | $16.13 | 1,942,255 | — | — |
| 2003-04-04 | $15.26 | $15.82 | 1,048,899 | — | — |
| 2003-04-03 | $15.24 | $15.80 | 1,334,885 | — | — |
| 2003-04-02 | $15.25 | $15.81 | 2,394,940 | — | — |
| 2003-04-01 | $14.58 | $15.12 | 2,734,561 | — | — |
| 2003-03-31 | $14.83 | $15.37 | 2,173,318 | — | — |
| 2003-03-28 | $15.20 | $15.72 | 2,129,551 | — | — |
| 2003-03-27 | $15.22 | $15.75 | 1,786,926 | — | — |
| 2003-03-26 | $15.29 | $15.82 | 2,108,311 | — | — |
| 2003-03-25 | $15.29 | $15.82 | 2,413,176 | — | — |
| 2003-03-24 | $14.85 | $15.36 | 6,241,262 | — | — |
| 2003-03-21 | $16.26 | $16.82 | 5,147,738 | — | — |
| 2003-03-20 | $15.26 | $15.79 | 2,645,741 | — | — |
| 2003-03-19 | $14.97 | $15.48 | 2,035,796 | — | — |
| 2003-03-18 | $14.80 | $15.31 | 2,338,086 | — | — |
| 2003-03-17 | $14.95 | $15.46 | 2,753,441 | — | — |
| 2003-03-14 | $14.18 | $14.67 | 3,170,083 | — | — |
| 2003-03-13 | $14.19 | $14.68 | 2,968,198 | — | — |
| 2003-03-12 | $13.45 | $13.91 | 2,394,082 | — | — |
| 2003-03-11 | $13.48 | $13.95 | 2,142,209 | — | — |
| 2003-03-10 | $13.80 | $14.28 | 1,775,341 | — | — |
| 2003-03-07 | $14.11 | $14.60 | 3,886,012 | — | — |
| 2003-03-06 | $13.80 | $14.27 | 1,623,016 | — | — |
| 2003-03-05 | $13.98 | $14.47 | 2,226,310 | — | — |
| 2003-03-04 | $13.68 | $14.16 | 1,762,039 | — | — |
| 2003-03-03 | $13.98 | $14.47 | 1,313,859 | — | — |
| 2003-02-28 | $14.09 | $14.57 | 1,314,718 | — | — |
| 2003-02-27 | $13.84 | $14.32 | 3,464,650 | — | — |
| 2003-02-26 | $13.78 | $14.25 | 1,630,739 | — | — |
| 2003-02-25 | $14.07 | $14.55 | 2,214,724 | — | — |
| 2003-02-24 | $13.94 | $14.42 | 1,582,252 | — | — |
| 2003-02-21 | $14.34 | $14.84 | 3,020,976 | — | — |
| 2003-02-20 | $14.09 | $14.57 | 2,252,484 | — | — |
| 2003-02-19 | $14.18 | $14.67 | 1,472,407 | — | — |
| 2003-02-18 | $14.31 | $14.80 | 2,051,886 | — | — |
| 2003-02-14 | $14.08 | $14.56 | 2,144,569 | — | — |
| 2003-02-13 | $13.74 | $14.21 | 3,607,535 | — | — |
| 2003-02-12 | $14.01 | $14.49 | 3,689,276 | — | — |
| 2003-02-11 | $14.17 | $14.66 | 3,337,641 | — | — |
| 2003-02-10 | $14.24 | $14.73 | 7,440,555 | — | — |
| 2003-02-07 | $13.68 | $14.15 | 3,723,174 | — | — |
| 2003-02-06 | $13.98 | $14.46 | 3,353,088 | — | — |
| 2003-02-05 | $14.18 | $14.67 | 2,396,227 | — | — |
| 2003-02-04 | $14.27 | $14.76 | 1,980,444 | — | — |
| 2003-02-03 | $14.59 | $15.10 | 1,505,446 | — | — |
| 2003-01-31 | $14.54 | $15.04 | 2,218,371 | — | — |
| 2003-01-30 | $14.33 | $14.82 | 2,241,113 | — | — |
| 2003-01-29 | $14.71 | $15.21 | 2,684,358 | — | — |
| 2003-01-28 | $14.46 | $14.96 | 2,228,240 | — | — |
| 2003-01-27 | $14.51 | $15.01 | 2,574,727 | — | — |
| 2003-01-24 | $14.87 | $15.38 | 2,408,027 | — | — |
| 2003-01-23 | $15.12 | $15.64 | 1,745,734 | — | — |
| 2003-01-22 | $14.92 | $15.44 | 3,171,585 | — | — |
| 2003-01-21 | $14.73 | $15.24 | 2,853,632 | — | — |
| 2003-01-17 | $15.30 | $15.82 | 1,921,015 | — | — |
| 2003-01-16 | $15.52 | $16.06 | 1,710,120 | — | — |
| 2003-01-15 | $15.42 | $15.96 | 2,247,978 | — | — |
| 2003-01-14 | $15.95 | $16.50 | 1,449,880 | — | — |
| 2003-01-13 | $15.71 | $16.25 | 1,429,927 | — | — |
| 2003-01-10 | $15.81 | $16.36 | 888,636 | — | — |
| 2003-01-09 | $15.84 | $16.39 | 1,193,286 | — | — |
| 2003-01-08 | $15.64 | $16.18 | 3,506,915 | — | — |
| 2003-01-07 | $15.82 | $16.36 | 1,470,476 | — | — |
| 2003-01-06 | $15.82 | $16.36 | 3,050,154 | — | — |
| 2003-01-03 | $15.98 | $16.53 | 1,656,484 | — | — |
| 2003-01-02 | $15.86 | $16.41 | 1,928,095 | — | — |