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
- 1995-11-21 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 | $20.44 | $20.44 | 3,056,300 | — | — |
| 2003-12-30 | $20.65 | $20.65 | 2,737,800 | — | — |
| 2003-12-29 | $20.83 | $20.83 | 3,595,800 | — | — |
| 2003-12-26 | $20.82 | $20.82 | 1,790,800 | — | — |
| 2003-12-24 | $20.51 | $20.51 | 1,452,100 | — | — |
| 2003-12-23 | $20.50 | $20.50 | 4,571,100 | — | — |
| 2003-12-22 | $19.85 | $19.85 | 3,088,400 | — | — |
| 2003-12-19 | $19.66 | $19.66 | 6,230,900 | — | — |
| 2003-12-18 | $20.24 | $20.24 | 7,436,400 | — | — |
| 2003-12-17 | $19.02 | $19.02 | 6,296,800 | — | — |
| 2003-12-16 | $19.04 | $19.04 | 7,231,600 | — | — |
| 2003-12-15 | $18.94 | $18.94 | 9,572,800 | — | — |
| 2003-12-12 | $20.03 | $20.03 | 4,693,100 | — | — |
| 2003-12-11 | $20.28 | $20.28 | 7,719,400 | — | — |
| 2003-12-10 | $19.89 | $19.89 | 7,403,500 | — | — |
| 2003-12-09 | $19.63 | $19.63 | 11,046,500 | — | — |
| 2003-12-08 | $21.05 | $21.05 | 6,455,100 | — | — |
| 2003-12-05 | $21.72 | $21.72 | 4,156,500 | — | — |
| 2003-12-04 | $21.86 | $21.86 | 6,171,300 | — | — |
| 2003-12-03 | $22.22 | $22.22 | 6,592,400 | — | — |
| 2003-12-02 | $22.83 | $22.83 | 3,852,000 | — | — |
| 2003-12-01 | $23.04 | $23.04 | 4,399,000 | — | — |
| 2003-11-28 | $23.12 | $23.12 | 1,644,700 | — | — |
| 2003-11-26 | $23.02 | $23.02 | 3,540,900 | — | — |
| 2003-11-25 | $22.72 | $22.72 | 6,112,700 | — | — |
| 2003-11-24 | $23.36 | $23.36 | 7,324,800 | — | — |
| 2003-11-21 | $21.74 | $21.74 | 3,464,200 | — | — |
| 2003-11-20 | $21.60 | $21.60 | 8,392,600 | — | — |
| 2003-11-19 | $21.27 | $21.27 | 17,262,700 | — | — |
| 2003-11-18 | $23.43 | $23.43 | 10,933,700 | — | — |
| 2003-11-17 | $24.32 | $24.32 | 7,504,000 | — | — |
| 2003-11-14 | $25.08 | $25.08 | 8,210,800 | — | — |
| 2003-11-13 | $25.97 | $25.97 | 7,348,600 | — | — |
| 2003-11-12 | $25.11 | $25.11 | 6,118,000 | — | — |
| 2003-11-11 | $24.00 | $24.00 | 3,903,300 | — | — |
| 2003-11-10 | $24.21 | $24.21 | 5,889,500 | — | — |
| 2003-11-07 | $24.68 | $24.68 | 3,866,300 | — | — |
| 2003-11-06 | $25.07 | $25.07 | 4,358,800 | — | — |
| 2003-11-05 | $25.19 | $25.19 | 4,541,800 | — | — |
| 2003-11-04 | $24.96 | $24.96 | 6,029,900 | — | — |
| 2003-11-03 | $25.64 | $25.64 | 6,135,000 | — | — |
| 2003-10-31 | $24.69 | $24.69 | 5,937,000 | — | — |
| 2003-10-30 | $25.41 | $25.41 | 4,000,200 | — | — |
| 2003-10-29 | $25.88 | $25.88 | 4,912,100 | — | — |
| 2003-10-28 | $25.86 | $25.86 | 4,028,600 | — | — |
| 2003-10-27 | $24.65 | $24.65 | 3,082,200 | — | — |
| 2003-10-24 | $24.41 | $24.41 | 5,274,600 | — | — |
| 2003-10-23 | $24.54 | $24.54 | 5,067,200 | — | — |
| 2003-10-22 | $24.80 | $24.80 | 7,916,700 | — | — |
| 2003-10-21 | $25.63 | $25.63 | 4,328,600 | — | — |
| 2003-10-20 | $25.53 | $25.53 | 6,036,800 | — | — |
| 2003-10-17 | $25.00 | $25.00 | 6,455,000 | — | — |
| 2003-10-16 | $25.70 | $25.70 | 4,485,500 | — | — |
| 2003-10-15 | $25.35 | $25.35 | 6,138,700 | — | — |
| 2003-10-14 | $26.13 | $26.13 | 9,556,100 | — | — |
| 2003-10-13 | $25.33 | $25.33 | 3,762,000 | — | — |
| 2003-10-10 | $25.15 | $25.15 | 11,189,000 | — | — |
| 2003-10-09 | $24.03 | $24.03 | 7,532,700 | — | — |
| 2003-10-08 | $24.29 | $24.29 | 7,760,200 | — | — |
| 2003-10-07 | $24.52 | $24.52 | 8,607,200 | — | — |
| 2003-10-06 | $23.41 | $23.41 | 4,950,100 | — | — |
| 2003-10-03 | $22.87 | $22.87 | 7,306,000 | — | — |
| 2003-10-02 | $21.19 | $21.19 | 4,394,700 | — | — |
| 2003-10-01 | $21.01 | $21.01 | 3,501,100 | — | — |
| 2003-09-30 | $20.53 | $20.53 | 6,065,900 | — | — |
| 2003-09-29 | $21.05 | $21.05 | 8,308,600 | — | — |
| 2003-09-26 | $19.72 | $19.72 | 7,229,100 | — | — |
| 2003-09-25 | $20.49 | $20.49 | 6,378,700 | — | — |
| 2003-09-24 | $21.09 | $21.09 | 5,768,500 | — | — |
| 2003-09-23 | $22.44 | $22.44 | 4,067,000 | — | — |
| 2003-09-22 | $21.94 | $21.94 | 4,454,200 | — | — |
| 2003-09-19 | $22.77 | $22.77 | 4,026,500 | — | — |
| 2003-09-18 | $22.84 | $22.84 | 4,806,700 | — | — |
| 2003-09-17 | $22.41 | $22.41 | 3,972,800 | — | — |
| 2003-09-16 | $22.39 | $22.39 | 4,700,100 | — | — |
| 2003-09-15 | $21.41 | $21.41 | 5,762,900 | — | — |
| 2003-09-12 | $22.17 | $22.17 | 5,972,300 | — | — |
| 2003-09-11 | $22.53 | $22.53 | 6,401,200 | — | — |
| 2003-09-10 | $22.53 | $22.53 | 8,844,100 | — | — |
| 2003-09-09 | $23.65 | $23.65 | 6,282,100 | — | — |
| 2003-09-08 | $23.55 | $23.55 | 5,965,900 | — | — |
| 2003-09-05 | $23.31 | $23.31 | 5,823,300 | — | — |
| 2003-09-04 | $23.51 | $23.51 | 6,664,600 | — | — |
| 2003-09-03 | $23.18 | $23.18 | 9,518,800 | — | — |
| 2003-09-02 | $22.62 | $22.62 | 5,575,700 | — | — |
| 2003-08-29 | $22.36 | $22.36 | 4,714,100 | — | — |
| 2003-08-28 | $22.39 | $22.39 | 4,314,400 | — | — |
| 2003-08-27 | $22.00 | $22.00 | 5,552,000 | — | — |
| 2003-08-26 | $21.56 | $21.56 | 5,874,300 | — | — |
| 2003-08-25 | $21.35 | $21.35 | 6,666,400 | — | — |
| 2003-08-22 | $21.81 | $21.81 | 11,492,100 | — | — |
| 2003-08-21 | $22.49 | $22.49 | 17,679,400 | — | — |
| 2003-08-20 | $20.88 | $20.88 | 26,245,200 | — | — |
| 2003-08-19 | $18.05 | $18.05 | 8,769,000 | — | — |
| 2003-08-18 | $17.87 | $17.87 | 5,178,700 | — | — |
| 2003-08-15 | $16.90 | $16.90 | 2,323,600 | — | — |
| 2003-08-14 | $16.84 | $16.84 | 5,264,400 | — | — |
| 2003-08-13 | $17.09 | $17.09 | 7,394,600 | — | — |
| 2003-08-12 | $16.97 | $16.97 | 9,332,600 | — | — |
| 2003-08-11 | $15.72 | $15.72 | 4,895,500 | — | — |
| 2003-08-08 | $15.15 | $15.15 | 5,326,800 | — | — |
| 2003-08-07 | $14.88 | $14.88 | 8,712,800 | — | — |
| 2003-08-06 | $15.24 | $15.24 | 7,175,900 | — | — |
| 2003-08-05 | $15.78 | $15.78 | 5,016,600 | — | — |
| 2003-08-04 | $16.38 | $16.38 | 4,980,900 | — | — |
| 2003-08-01 | $16.23 | $16.23 | 8,448,600 | — | — |
| 2003-07-31 | $15.98 | $15.98 | 16,354,300 | — | — |
| 2003-07-30 | $17.23 | $17.23 | 6,101,400 | — | — |
| 2003-07-29 | $17.70 | $17.70 | 3,949,900 | — | — |
| 2003-07-28 | $18.13 | $18.13 | 3,559,300 | — | — |
| 2003-07-25 | $18.12 | $18.12 | 4,179,600 | — | — |
| 2003-07-24 | $17.79 | $17.79 | 3,823,100 | — | — |
| 2003-07-23 | $18.04 | $18.04 | 3,346,100 | — | — |
| 2003-07-22 | $17.77 | $17.77 | 3,219,600 | — | — |
| 2003-07-21 | $17.43 | $17.43 | 3,074,900 | — | — |
| 2003-07-18 | $17.72 | $17.72 | 4,584,800 | — | — |
| 2003-07-17 | $17.54 | $17.54 | 8,337,100 | — | — |
| 2003-07-16 | $18.40 | $18.40 | 6,705,200 | — | — |
| 2003-07-15 | $18.72 | $18.72 | 4,537,300 | — | — |
| 2003-07-14 | $19.17 | $19.17 | 6,053,600 | — | — |
| 2003-07-11 | $18.74 | $18.74 | 4,882,500 | — | — |
| 2003-07-10 | $18.76 | $18.76 | 8,900,900 | — | — |
| 2003-07-09 | $19.56 | $19.56 | 10,583,200 | — | — |
| 2003-07-08 | $18.69 | $18.69 | 5,376,900 | — | — |
| 2003-07-07 | $18.20 | $18.20 | 5,186,500 | — | — |
| 2003-07-03 | $17.25 | $17.25 | 5,468,400 | — | — |
| 2003-07-02 | $17.85 | $17.85 | 11,298,700 | — | — |
| 2003-07-01 | $16.67 | $16.67 | 5,727,800 | — | — |
| 2003-06-30 | $16.08 | $16.08 | 2,880,200 | — | — |
| 2003-06-27 | $16.04 | $16.04 | 3,985,300 | — | — |
| 2003-06-26 | $16.46 | $16.46 | 3,977,700 | — | — |
| 2003-06-25 | $15.75 | $15.75 | 3,778,700 | — | — |
| 2003-06-24 | $15.74 | $15.74 | 4,419,500 | — | — |
| 2003-06-23 | $15.96 | $15.96 | 4,088,500 | — | — |
| 2003-06-20 | $16.23 | $16.23 | 5,081,000 | — | — |
| 2003-06-19 | $16.27 | $16.27 | 5,119,900 | — | — |
| 2003-06-18 | $16.83 | $16.83 | 6,593,800 | — | — |
| 2003-06-17 | $16.61 | $16.61 | 6,377,500 | — | — |
| 2003-06-16 | $16.66 | $16.66 | 6,516,600 | — | — |
| 2003-06-13 | $16.40 | $16.40 | 6,548,800 | — | — |
| 2003-06-12 | $16.91 | $16.91 | 5,146,600 | — | — |
| 2003-06-11 | $17.39 | $17.39 | 4,280,500 | — | — |
| 2003-06-10 | $17.03 | $17.03 | 5,388,900 | — | — |
| 2003-06-09 | $17.15 | $17.15 | 4,935,600 | — | — |
| 2003-06-06 | $17.42 | $17.42 | 6,896,800 | — | — |
| 2003-06-05 | $17.72 | $17.72 | 5,182,100 | — | — |
| 2003-06-04 | $17.46 | $17.46 | 5,388,100 | — | — |
| 2003-06-03 | $17.08 | $17.08 | 6,320,400 | — | — |
| 2003-06-02 | $16.70 | $16.70 | 8,344,100 | — | — |
| 2003-05-30 | $17.03 | $17.03 | 8,132,600 | — | — |
| 2003-05-29 | $16.77 | $16.77 | 10,609,700 | — | — |
| 2003-05-28 | $15.93 | $15.93 | 5,103,300 | — | — |
| 2003-05-27 | $16.02 | $16.02 | 5,737,300 | — | — |
| 2003-05-23 | $15.21 | $15.21 | 4,844,600 | — | — |
| 2003-05-22 | $15.12 | $15.12 | 5,363,700 | — | — |
| 2003-05-21 | $14.55 | $14.55 | 7,579,800 | — | — |
| 2003-05-20 | $14.74 | $14.74 | 5,790,100 | — | — |
| 2003-05-19 | $14.96 | $14.96 | 8,266,900 | — | — |
| 2003-05-16 | $15.79 | $15.79 | 6,087,800 | — | — |
| 2003-05-15 | $15.79 | $15.79 | 6,615,400 | — | — |
| 2003-05-14 | $15.49 | $15.49 | 16,537,600 | — | — |
| 2003-05-13 | $16.73 | $16.73 | 12,212,100 | — | — |
| 2003-05-12 | $16.38 | $16.38 | 10,171,200 | — | — |
| 2003-05-09 | $15.71 | $15.71 | 8,633,400 | — | — |
| 2003-05-08 | $15.28 | $15.28 | 7,660,700 | — | — |
| 2003-05-07 | $15.18 | $15.18 | 7,395,300 | — | — |
| 2003-05-06 | $14.92 | $14.92 | 6,118,900 | — | — |
| 2003-05-05 | $14.60 | $14.60 | 6,577,800 | — | — |
| 2003-05-02 | $14.07 | $14.07 | 4,809,600 | — | — |
| 2003-05-01 | $13.63 | $13.63 | 6,003,300 | — | — |
| 2003-04-30 | $13.26 | $13.26 | 16,426,200 | — | — |
| 2003-04-29 | $14.45 | $14.45 | 10,155,700 | — | — |
| 2003-04-28 | $14.10 | $14.10 | 9,692,900 | — | — |
| 2003-04-25 | $13.71 | $13.71 | 7,331,600 | — | — |
| 2003-04-24 | $14.69 | $14.69 | 6,572,100 | — | — |
| 2003-04-23 | $14.88 | $14.88 | 11,360,700 | — | — |
| 2003-04-22 | $14.72 | $14.72 | 9,790,800 | — | — |
| 2003-04-21 | $14.24 | $14.24 | 6,428,100 | — | — |
| 2003-04-17 | $14.11 | $14.11 | 8,558,700 | — | — |
| 2003-04-16 | $13.41 | $13.41 | 7,128,300 | — | — |
| 2003-04-15 | $13.18 | $13.18 | 4,213,600 | — | — |
| 2003-04-14 | $13.03 | $13.03 | 2,952,000 | — | — |
| 2003-04-11 | $12.75 | $12.75 | 4,454,900 | — | — |
| 2003-04-10 | $12.71 | $12.71 | 6,397,700 | — | — |
| 2003-04-09 | $12.43 | $12.43 | 7,918,700 | — | — |
| 2003-04-08 | $13.09 | $13.09 | 9,113,300 | — | — |
| 2003-04-07 | $13.06 | $13.06 | 8,523,100 | — | — |
| 2003-04-04 | $12.65 | $12.65 | 6,064,000 | — | — |
| 2003-04-03 | $12.76 | $12.76 | 8,145,300 | — | — |
| 2003-04-02 | $12.50 | $12.50 | 8,984,900 | — | — |
| 2003-04-01 | $11.27 | $11.27 | 3,752,800 | — | — |
| 2003-03-31 | $11.19 | $11.19 | 6,572,300 | — | — |
| 2003-03-28 | $11.85 | $11.85 | 3,431,100 | — | — |
| 2003-03-27 | $11.98 | $11.98 | 4,946,900 | — | — |
| 2003-03-26 | $12.19 | $12.19 | 4,653,900 | — | — |
| 2003-03-25 | $12.01 | $12.01 | 7,286,900 | — | — |
| 2003-03-24 | $11.83 | $11.83 | 5,139,600 | — | — |
| 2003-03-21 | $12.40 | $12.40 | 8,495,100 | — | — |
| 2003-03-20 | $12.20 | $12.20 | 8,385,000 | — | — |
| 2003-03-19 | $11.50 | $11.50 | 8,388,300 | — | — |
| 2003-03-18 | $11.96 | $11.96 | 12,846,200 | — | — |
| 2003-03-17 | $11.45 | $11.45 | 11,647,000 | — | — |
| 2003-03-14 | $10.07 | $10.07 | 6,135,500 | — | — |
| 2003-03-13 | $10.21 | $10.21 | 11,343,500 | — | — |
| 2003-03-12 | $9.40 | $9.40 | 5,572,500 | — | — |
| 2003-03-11 | $9.42 | $9.42 | 3,357,800 | — | — |
| 2003-03-10 | $9.58 | $9.58 | 2,703,400 | — | — |
| 2003-03-07 | $9.86 | $9.86 | 5,926,300 | — | — |
| 2003-03-06 | $9.85 | $9.85 | 6,454,100 | — | — |
| 2003-03-05 | $9.85 | $9.85 | 6,843,000 | — | — |
| 2003-03-04 | $10.03 | $10.03 | 7,533,200 | — | — |
| 2003-03-03 | $10.24 | $10.24 | 5,987,300 | — | — |
| 2003-02-28 | $10.62 | $10.62 | 4,316,300 | — | — |
| 2003-02-27 | $10.55 | $10.55 | 5,248,200 | — | — |
| 2003-02-26 | $10.25 | $10.25 | 5,110,400 | — | — |
| 2003-02-25 | $10.65 | $10.65 | 7,543,200 | — | — |
| 2003-02-24 | $10.94 | $10.94 | 4,138,600 | — | — |
| 2003-02-21 | $11.30 | $11.30 | 3,252,100 | — | — |
| 2003-02-20 | $11.14 | $11.14 | 3,895,100 | — | — |
| 2003-02-19 | $11.11 | $11.11 | 3,951,500 | — | — |
| 2003-02-18 | $11.24 | $11.24 | 4,700,100 | — | — |
| 2003-02-14 | $10.73 | $10.73 | 6,268,900 | — | — |
| 2003-02-13 | $10.41 | $10.41 | 6,256,400 | — | — |
| 2003-02-12 | $10.56 | $10.56 | 10,270,700 | — | — |
| 2003-02-11 | $10.77 | $10.77 | 7,989,700 | — | — |
| 2003-02-10 | $10.53 | $10.53 | 6,849,500 | — | — |
| 2003-02-07 | $10.27 | $10.27 | 4,340,200 | — | — |
| 2003-02-06 | $10.55 | $10.55 | 6,480,200 | — | — |
| 2003-02-05 | $10.66 | $10.66 | 6,797,600 | — | — |
| 2003-02-04 | $10.82 | $10.82 | 7,674,000 | — | — |
| 2003-02-03 | $10.89 | $10.89 | 4,723,700 | — | — |
| 2003-01-31 | $10.81 | $10.81 | 6,193,900 | — | — |
| 2003-01-30 | $11.20 | $11.20 | 5,928,400 | — | — |
| 2003-01-29 | $11.96 | $11.96 | 5,867,400 | — | — |
| 2003-01-28 | $11.87 | $11.87 | 6,452,200 | — | — |
| 2003-01-27 | $11.20 | $11.20 | 5,688,500 | — | — |
| 2003-01-24 | $11.18 | $11.18 | 9,422,700 | — | — |
| 2003-01-23 | $12.18 | $12.18 | 8,331,500 | — | — |
| 2003-01-22 | $11.39 | $11.39 | 6,398,300 | — | — |
| 2003-01-21 | $11.32 | $11.32 | 5,366,000 | — | — |
| 2003-01-17 | $11.28 | $11.28 | 8,363,500 | — | — |
| 2003-01-16 | $11.98 | $11.98 | 7,968,500 | — | — |
| 2003-01-15 | $12.69 | $12.69 | 6,922,800 | — | — |
| 2003-01-14 | $12.99 | $12.99 | 5,758,000 | — | — |
| 2003-01-13 | $12.56 | $12.56 | 7,861,100 | — | — |
| 2003-01-10 | $13.10 | $13.10 | 8,036,600 | — | — |
| 2003-01-09 | $13.03 | $13.03 | 12,048,100 | — | — |
| 2003-01-08 | $11.73 | $11.73 | 8,798,800 | — | — |
| 2003-01-07 | $12.05 | $12.05 | 9,922,700 | — | — |
| 2003-01-06 | $11.63 | $11.63 | 6,118,600 | — | — |
| 2003-01-03 | $10.71 | $10.71 | 6,191,300 | — | — |
| 2003-01-02 | $10.70 | $10.70 | 5,077,900 | — | — |