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
- 1988-05-02 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 | $18.81 | $18.91 | 658,200 | — | — |
| 2003-12-30 | $18.92 | $19.02 | 785,000 | — | — |
| 2003-12-29 | $19.04 | $19.14 | 577,200 | — | — |
| 2003-12-26 | $18.72 | $18.83 | 146,400 | — | — |
| 2003-12-24 | $18.75 | $18.86 | 200,200 | — | — |
| 2003-12-23 | $18.88 | $18.98 | 448,400 | — | — |
| 2003-12-22 | $18.99 | $19.10 | 843,600 | — | — |
| 2003-12-19 | $18.85 | $18.96 | 367,800 | — | — |
| 2003-12-18 | $18.86 | $18.97 | 964,200 | — | — |
| 2003-12-17 | $18.53 | $18.63 | 1,103,400 | — | — |
| 2003-12-16 | $18.63 | $18.73 | 1,669,600 | — | — |
| 2003-12-15 | $18.24 | $18.34 | 806,800 | — | — |
| 2003-12-12 | $18.23 | $18.33 | 1,502,200 | — | — |
| 2003-12-11 | $18.25 | $18.35 | 1,480,400 | — | — |
| 2003-12-10 | $18.06 | $18.16 | 1,557,400 | — | — |
| 2003-12-09 | $18.28 | $18.38 | 692,200 | — | — |
| 2003-12-08 | $18.58 | $18.68 | 1,080,000 | — | — |
| 2003-12-05 | $18.42 | $18.52 | 1,156,600 | — | — |
| 2003-12-04 | $18.64 | $18.75 | 1,465,800 | — | — |
| 2003-12-03 | $18.61 | $18.72 | 1,501,800 | — | — |
| 2003-12-02 | $18.35 | $18.45 | 1,035,400 | — | — |
| 2003-12-01 | $18.87 | $18.97 | 921,000 | — | — |
| 2003-11-28 | $18.74 | $18.85 | 343,800 | — | — |
| 2003-11-26 | $18.57 | $18.67 | 1,270,400 | — | — |
| 2003-11-25 | $18.39 | $18.49 | 1,701,000 | — | — |
| 2003-11-24 | $17.77 | $17.87 | 747,200 | — | — |
| 2003-11-21 | $17.42 | $17.52 | 1,229,200 | — | — |
| 2003-11-20 | $17.32 | $17.41 | 1,451,000 | — | — |
| 2003-11-19 | $17.33 | $17.43 | 2,153,600 | — | — |
| 2003-11-18 | $17.47 | $17.56 | 848,000 | — | — |
| 2003-11-17 | $17.58 | $17.68 | 1,444,400 | — | — |
| 2003-11-14 | $17.91 | $18.01 | 497,600 | — | — |
| 2003-11-13 | $18.00 | $18.10 | 522,600 | — | — |
| 2003-11-12 | $18.04 | $18.14 | 1,784,400 | — | — |
| 2003-11-11 | $17.60 | $17.70 | 472,800 | — | — |
| 2003-11-10 | $17.63 | $17.72 | 878,000 | — | — |
| 2003-11-07 | $17.85 | $17.95 | 1,482,400 | — | — |
| 2003-11-06 | $17.76 | $17.87 | 1,542,000 | — | — |
| 2003-11-05 | $17.70 | $17.80 | 1,637,800 | — | — |
| 2003-11-04 | $17.78 | $17.88 | 718,400 | — | — |
| 2003-11-03 | $17.85 | $17.95 | 352,200 | — | — |
| 2003-10-31 | $17.75 | $17.85 | 1,603,600 | — | — |
| 2003-10-30 | $18.00 | $18.10 | 1,926,000 | — | — |
| 2003-10-29 | $17.96 | $18.06 | 1,035,000 | — | — |
| 2003-10-28 | $17.98 | $18.08 | 1,368,400 | — | — |
| 2003-10-27 | $17.75 | $17.85 | 921,400 | — | — |
| 2003-10-24 | $17.65 | $17.75 | 1,932,800 | — | — |
| 2003-10-23 | $17.91 | $18.01 | 1,809,200 | — | — |
| 2003-10-22 | $17.48 | $17.57 | 1,519,400 | — | — |
| 2003-10-21 | $17.77 | $17.87 | 2,142,000 | — | — |
| 2003-10-20 | $18.10 | $18.20 | 1,260,800 | — | — |
| 2003-10-17 | $18.12 | $18.22 | 967,600 | — | — |
| 2003-10-16 | $18.26 | $18.36 | 463,200 | — | — |
| 2003-10-15 | $18.28 | $18.38 | 1,459,000 | — | — |
| 2003-10-14 | $18.35 | $18.45 | 1,313,200 | — | — |
| 2003-10-13 | $18.45 | $18.55 | 863,800 | — | — |
| 2003-10-10 | $18.19 | $18.29 | 563,400 | — | — |
| 2003-10-09 | $18.15 | $18.25 | 1,419,400 | — | — |
| 2003-10-08 | $17.97 | $18.07 | 1,269,400 | — | — |
| 2003-10-07 | $18.00 | $18.10 | 2,017,200 | — | — |
| 2003-10-06 | $18.24 | $18.34 | 1,849,200 | — | — |
| 2003-10-03 | $18.42 | $18.52 | 691,400 | — | — |
| 2003-10-02 | $18.48 | $18.58 | 1,205,400 | — | — |
| 2003-10-01 | $18.50 | $18.60 | 927,200 | — | — |
| 2003-09-30 | $18.28 | $18.38 | 1,019,800 | — | — |
| 2003-09-29 | $18.28 | $18.38 | 1,200,200 | — | — |
| 2003-09-26 | $18.53 | $18.63 | 1,104,800 | — | — |
| 2003-09-25 | $18.73 | $18.83 | 861,200 | — | — |
| 2003-09-24 | $18.81 | $18.92 | 464,400 | — | — |
| 2003-09-23 | $19.19 | $19.30 | 1,217,000 | — | — |
| 2003-09-22 | $18.86 | $18.96 | 1,386,200 | — | — |
| 2003-09-19 | $19.10 | $19.21 | 1,357,000 | — | — |
| 2003-09-18 | $19.00 | $19.11 | 2,114,800 | — | — |
| 2003-09-17 | $18.35 | $18.45 | 1,527,400 | — | — |
| 2003-09-16 | $18.40 | $18.50 | 1,153,600 | — | — |
| 2003-09-15 | $17.96 | $18.06 | 944,000 | — | — |
| 2003-09-12 | $17.88 | $17.98 | 2,384,200 | — | — |
| 2003-09-11 | $17.63 | $17.72 | 1,221,800 | — | — |
| 2003-09-10 | $17.53 | $17.62 | 3,048,800 | — | — |
| 2003-09-09 | $18.18 | $18.29 | 967,400 | — | — |
| 2003-09-08 | $18.49 | $18.59 | 1,201,400 | — | — |
| 2003-09-05 | $18.70 | $18.81 | 1,899,600 | — | — |
| 2003-09-04 | $18.67 | $18.78 | 3,068,400 | — | — |
| 2003-09-03 | $18.46 | $18.56 | 1,315,600 | — | — |
| 2003-09-02 | $18.22 | $18.32 | 701,200 | — | — |
| 2003-08-29 | $18.13 | $18.23 | 515,400 | — | — |
| 2003-08-28 | $17.99 | $18.09 | 1,613,200 | — | — |
| 2003-08-27 | $18.02 | $18.12 | 1,318,000 | — | — |
| 2003-08-26 | $17.69 | $17.79 | 1,033,800 | — | — |
| 2003-08-25 | $17.62 | $17.71 | 1,052,600 | — | — |
| 2003-08-22 | $17.89 | $17.99 | 910,200 | — | — |
| 2003-08-21 | $17.93 | $18.04 | 496,400 | — | — |
| 2003-08-20 | $17.81 | $17.91 | 594,600 | — | — |
| 2003-08-19 | $17.81 | $17.91 | 1,033,600 | — | — |
| 2003-08-18 | $17.54 | $17.63 | 1,019,400 | — | — |
| 2003-08-15 | $17.31 | $17.41 | 335,400 | — | — |
| 2003-08-14 | $17.34 | $17.44 | 383,000 | — | — |
| 2003-08-13 | $17.21 | $17.30 | 459,600 | — | — |
| 2003-08-12 | $17.19 | $17.29 | 522,800 | — | — |
| 2003-08-11 | $17.13 | $17.22 | 684,400 | — | — |
| 2003-08-08 | $17.18 | $17.28 | 918,600 | — | — |
| 2003-08-07 | $17.23 | $17.32 | 1,341,800 | — | — |
| 2003-08-06 | $17.13 | $17.22 | 1,313,000 | — | — |
| 2003-08-05 | $17.07 | $17.17 | 1,378,000 | — | — |
| 2003-08-04 | $17.26 | $17.36 | 1,044,000 | — | — |
| 2003-08-01 | $17.14 | $17.24 | 774,600 | — | — |
| 2003-07-31 | $17.15 | $17.25 | 2,230,200 | — | — |
| 2003-07-30 | $17.11 | $17.21 | 692,200 | — | — |
| 2003-07-29 | $17.23 | $17.32 | 1,270,600 | — | — |
| 2003-07-28 | $17.42 | $17.52 | 1,139,400 | — | — |
| 2003-07-25 | $17.43 | $17.53 | 1,807,400 | — | — |
| 2003-07-24 | $16.92 | $17.01 | 1,164,400 | — | — |
| 2003-07-23 | $16.70 | $16.79 | 1,320,600 | — | — |
| 2003-07-22 | $16.64 | $16.73 | 1,832,400 | — | — |
| 2003-07-21 | $16.74 | $16.83 | 2,006,400 | — | — |
| 2003-07-18 | $16.74 | $16.83 | 2,642,000 | — | — |
| 2003-07-17 | $16.94 | $17.04 | 7,311,000 | — | — |
| 2003-07-16 | $17.16 | $17.26 | 1,896,800 | — | — |
| 2003-07-15 | $17.33 | $17.43 | 1,452,200 | — | — |
| 2003-07-14 | $17.21 | $17.31 | 1,780,400 | — | — |
| 2003-07-11 | $17.53 | $17.62 | 1,585,600 | — | — |
| 2003-07-10 | $17.21 | $17.31 | 757,200 | — | — |
| 2003-07-09 | $17.39 | $17.49 | 928,400 | — | — |
| 2003-07-08 | $17.33 | $17.42 | 1,297,600 | — | — |
| 2003-07-07 | $17.48 | $17.57 | 1,085,200 | — | — |
| 2003-07-03 | $17.39 | $17.48 | 905,200 | — | — |
| 2003-07-02 | $17.45 | $17.55 | 1,823,200 | — | — |
| 2003-07-01 | $16.90 | $16.99 | 1,574,000 | — | — |
| 2003-06-30 | $17.09 | $17.19 | 1,321,400 | — | — |
| 2003-06-27 | $17.18 | $17.28 | 905,600 | — | — |
| 2003-06-26 | $17.19 | $17.29 | 2,214,000 | — | — |
| 2003-06-25 | $17.00 | $17.10 | 1,902,600 | — | — |
| 2003-06-24 | $16.80 | $16.89 | 1,550,200 | — | — |
| 2003-06-23 | $16.40 | $16.49 | 937,200 | — | — |
| 2003-06-20 | $16.61 | $16.70 | 1,261,800 | — | — |
| 2003-06-19 | $16.63 | $16.72 | 2,119,800 | — | — |
| 2003-06-18 | $16.98 | $17.07 | 2,458,000 | — | — |
| 2003-06-17 | $17.38 | $17.47 | 2,578,600 | — | — |
| 2003-06-16 | $17.52 | $17.62 | 2,504,600 | — | — |
| 2003-06-13 | $17.20 | $17.30 | 5,348,800 | — | — |
| 2003-06-12 | $16.50 | $16.59 | 1,649,800 | — | — |
| 2003-06-11 | $16.32 | $16.41 | 1,608,000 | — | — |
| 2003-06-10 | $16.04 | $16.13 | 2,538,000 | — | — |
| 2003-06-09 | $15.94 | $16.03 | 2,442,800 | — | — |
| 2003-06-06 | $16.33 | $16.43 | 4,143,400 | — | — |
| 2003-06-05 | $15.75 | $15.84 | 5,595,000 | — | — |
| 2003-06-04 | $15.10 | $15.18 | 4,819,600 | — | — |
| 2003-06-03 | $14.38 | $14.46 | 1,572,600 | — | — |
| 2003-06-02 | $14.41 | $14.49 | 2,539,600 | — | — |
| 2003-05-30 | $14.13 | $14.21 | 5,264,600 | — | — |
| 2003-05-29 | $13.56 | $13.63 | 2,883,200 | — | — |
| 2003-05-28 | $13.80 | $13.87 | 2,909,000 | — | — |
| 2003-05-27 | $13.74 | $13.82 | 5,374,400 | — | — |
| 2003-05-23 | $13.38 | $13.46 | 2,775,800 | — | — |
| 2003-05-22 | $13.40 | $13.48 | 4,824,400 | — | — |
| 2003-05-21 | $13.29 | $13.36 | 4,717,000 | — | — |
| 2003-05-20 | $13.52 | $13.59 | 2,320,600 | — | — |
| 2003-05-19 | $13.66 | $13.74 | 2,332,200 | — | — |
| 2003-05-16 | $14.06 | $14.13 | 1,756,000 | — | — |
| 2003-05-15 | $14.01 | $14.08 | 1,889,200 | — | — |
| 2003-05-14 | $13.94 | $14.02 | 2,165,800 | — | — |
| 2003-05-13 | $14.25 | $14.33 | 2,213,000 | — | — |
| 2003-05-12 | $14.39 | $14.47 | 1,945,200 | — | — |
| 2003-05-09 | $14.35 | $14.43 | 1,395,600 | — | — |
| 2003-05-08 | $14.43 | $14.51 | 848,600 | — | — |
| 2003-05-07 | $14.56 | $14.64 | 1,199,800 | — | — |
| 2003-05-06 | $14.33 | $14.41 | 1,751,000 | — | — |
| 2003-05-05 | $14.21 | $14.29 | 2,142,800 | — | — |
| 2003-05-02 | $13.99 | $14.07 | 1,697,200 | — | — |
| 2003-05-01 | $13.74 | $13.81 | 2,278,800 | — | — |
| 2003-04-30 | $14.21 | $14.29 | 1,363,400 | — | — |
| 2003-04-29 | $14.13 | $14.21 | 1,415,200 | — | — |
| 2003-04-28 | $13.87 | $13.95 | 896,400 | — | — |
| 2003-04-25 | $13.52 | $13.60 | 978,600 | — | — |
| 2003-04-24 | $13.84 | $13.91 | 746,600 | — | — |
| 2003-04-23 | $13.88 | $13.95 | 2,923,600 | — | — |
| 2003-04-22 | $14.25 | $14.33 | 3,786,800 | — | — |
| 2003-04-21 | $13.98 | $14.06 | 2,292,000 | — | — |
| 2003-04-17 | $14.02 | $14.09 | 4,897,000 | — | — |
| 2003-04-16 | $13.36 | $13.44 | 10,080,200 | — | — |
| 2003-04-15 | $14.96 | $15.04 | 1,838,800 | — | — |
| 2003-04-14 | $15.20 | $15.29 | 1,179,800 | — | — |
| 2003-04-11 | $14.66 | $14.74 | 2,040,000 | — | — |
| 2003-04-10 | $14.58 | $14.66 | 2,041,000 | — | — |
| 2003-04-09 | $14.96 | $15.04 | 2,169,000 | — | — |
| 2003-04-08 | $15.03 | $15.11 | 1,157,000 | — | — |
| 2003-04-07 | $15.06 | $15.15 | 1,147,800 | — | — |
| 2003-04-04 | $14.65 | $14.73 | 1,049,200 | — | — |
| 2003-04-03 | $14.68 | $14.76 | 1,271,800 | — | — |
| 2003-04-02 | $14.79 | $14.87 | 1,714,600 | — | — |
| 2003-04-01 | $13.95 | $14.02 | 3,243,200 | — | — |
| 2003-03-31 | $14.63 | $14.71 | 1,707,400 | — | — |
| 2003-03-28 | $14.95 | $15.03 | 1,072,800 | — | — |
| 2003-03-27 | $15.01 | $15.09 | 1,012,400 | — | — |
| 2003-03-26 | $15.00 | $15.08 | 1,734,200 | — | — |
| 2003-03-25 | $14.82 | $14.90 | 1,159,600 | — | — |
| 2003-03-24 | $14.56 | $14.64 | 2,647,800 | — | — |
| 2003-03-21 | $15.59 | $15.67 | 3,027,200 | — | — |
| 2003-03-20 | $15.04 | $15.12 | 3,658,200 | — | — |
| 2003-03-19 | $14.50 | $14.58 | 2,140,800 | — | — |
| 2003-03-18 | $14.26 | $14.34 | 2,092,600 | — | — |
| 2003-03-17 | $14.43 | $14.51 | 1,794,600 | — | — |
| 2003-03-14 | $13.83 | $13.90 | 1,582,400 | — | — |
| 2003-03-13 | $13.59 | $13.67 | 2,632,600 | — | — |
| 2003-03-12 | $12.89 | $12.96 | 1,620,200 | — | — |
| 2003-03-11 | $12.77 | $12.84 | 2,795,800 | — | — |
| 2003-03-10 | $12.99 | $13.06 | 3,191,600 | — | — |
| 2003-03-07 | $13.10 | $13.17 | 2,051,400 | — | — |
| 2003-03-06 | $12.46 | $12.53 | 993,000 | — | — |
| 2003-03-05 | $12.44 | $12.51 | 886,400 | — | — |
| 2003-03-04 | $12.40 | $12.47 | 700,200 | — | — |
| 2003-03-03 | $12.63 | $12.70 | 813,000 | — | — |
| 2003-02-28 | $12.81 | $12.88 | 1,558,800 | — | — |
| 2003-02-27 | $12.74 | $12.81 | 1,501,600 | — | — |
| 2003-02-26 | $12.55 | $12.62 | 1,111,200 | — | — |
| 2003-02-25 | $12.68 | $12.75 | 1,780,400 | — | — |
| 2003-02-24 | $12.87 | $12.94 | 1,454,200 | — | — |
| 2003-02-21 | $13.25 | $13.32 | 1,531,600 | — | — |
| 2003-02-20 | $12.68 | $12.75 | 1,168,800 | — | — |
| 2003-02-19 | $12.82 | $12.89 | 926,000 | — | — |
| 2003-02-18 | $13.04 | $13.11 | 1,689,600 | — | — |
| 2003-02-14 | $12.72 | $12.79 | 1,714,800 | — | — |
| 2003-02-13 | $12.40 | $12.47 | 2,825,200 | — | — |
| 2003-02-12 | $12.67 | $12.74 | 853,800 | — | — |
| 2003-02-11 | $12.89 | $12.96 | 1,476,000 | — | — |
| 2003-02-10 | $12.78 | $12.85 | 2,493,400 | — | — |
| 2003-02-07 | $12.54 | $12.61 | 3,688,600 | — | — |
| 2003-02-06 | $12.24 | $12.31 | 3,646,800 | — | — |
| 2003-02-05 | $12.50 | $12.57 | 2,567,400 | — | — |
| 2003-02-04 | $12.53 | $12.60 | 2,287,000 | — | — |
| 2003-02-03 | $12.94 | $13.01 | 945,400 | — | — |
| 2003-01-31 | $13.10 | $13.17 | 888,000 | — | — |
| 2003-01-30 | $12.75 | $12.82 | 2,704,800 | — | — |
| 2003-01-29 | $13.42 | $13.49 | 1,306,000 | — | — |
| 2003-01-28 | $13.25 | $13.33 | 4,897,600 | — | — |
| 2003-01-27 | $12.93 | $13.00 | 1,670,200 | — | — |
| 2003-01-24 | $13.25 | $13.33 | 1,973,200 | — | — |
| 2003-01-23 | $13.42 | $13.50 | 3,010,400 | — | — |
| 2003-01-22 | $13.28 | $13.36 | 4,966,600 | — | — |
| 2003-01-21 | $13.33 | $13.40 | 2,498,400 | — | — |
| 2003-01-17 | $13.69 | $13.76 | 3,240,600 | — | — |
| 2003-01-16 | $14.00 | $14.07 | 2,726,200 | — | — |
| 2003-01-15 | $14.03 | $14.10 | 3,618,200 | — | — |
| 2003-01-14 | $14.56 | $14.64 | 3,087,600 | — | — |
| 2003-01-13 | $14.36 | $14.44 | 3,442,200 | — | — |
| 2003-01-10 | $14.50 | $14.58 | 3,006,000 | — | — |
| 2003-01-09 | $14.61 | $14.69 | 3,223,800 | — | — |
| 2003-01-08 | $14.15 | $14.23 | 16,192,000 | — | — |
| 2003-01-07 | $16.31 | $16.40 | 2,246,400 | — | — |
| 2003-01-06 | $16.37 | $16.46 | 2,340,800 | — | — |
| 2003-01-03 | $16.92 | $17.01 | 1,020,400 | — | — |
| 2003-01-02 | $17.17 | $17.27 | 1,577,000 | — | — |