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
- 1993-11-02 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 | $16.47 | $16.47 | 1,929,400 | — | — |
| 2003-12-30 | $16.78 | $16.78 | 1,851,400 | — | — |
| 2003-12-29 | $16.66 | $16.66 | 1,735,400 | — | — |
| 2003-12-26 | $16.42 | $16.42 | 596,000 | — | — |
| 2003-12-24 | $16.61 | $16.61 | 955,800 | — | — |
| 2003-12-23 | $16.41 | $16.41 | 2,205,400 | — | — |
| 2003-12-22 | $16.75 | $16.75 | 1,684,000 | — | — |
| 2003-12-19 | $16.56 | $16.56 | 3,173,400 | — | — |
| 2003-12-18 | $16.45 | $16.45 | 3,334,400 | — | — |
| 2003-12-17 | $15.59 | $15.59 | 2,622,800 | — | — |
| 2003-12-16 | $15.58 | $15.58 | 2,571,600 | — | — |
| 2003-12-15 | $15.68 | $15.67 | 2,868,600 | — | — |
| 2003-12-12 | $15.97 | $15.97 | 2,916,400 | — | — |
| 2003-12-11 | $15.70 | $15.70 | 3,305,200 | — | — |
| 2003-12-10 | $16.05 | $16.05 | 2,793,200 | — | — |
| 2003-12-09 | $15.68 | $15.68 | 1,914,400 | — | — |
| 2003-12-08 | $15.97 | $15.96 | 2,077,200 | — | — |
| 2003-12-05 | $15.67 | $15.67 | 5,492,800 | — | — |
| 2003-12-04 | $15.23 | $15.23 | 3,818,800 | — | — |
| 2003-12-03 | $14.45 | $14.45 | 1,172,000 | — | — |
| 2003-12-02 | $14.79 | $14.79 | 1,535,400 | — | — |
| 2003-12-01 | $14.67 | $14.67 | 1,888,200 | — | — |
| 2003-11-28 | $14.37 | $14.36 | 421,000 | — | — |
| 2003-11-26 | $14.35 | $14.35 | 1,149,400 | — | — |
| 2003-11-25 | $14.32 | $14.32 | 2,024,800 | — | — |
| 2003-11-24 | $14.14 | $14.14 | 2,288,200 | — | — |
| 2003-11-21 | $14.08 | $14.08 | 1,841,600 | — | — |
| 2003-11-20 | $14.32 | $14.32 | 1,836,600 | — | — |
| 2003-11-19 | $14.53 | $14.53 | 1,107,000 | — | — |
| 2003-11-18 | $14.62 | $14.61 | 1,663,600 | — | — |
| 2003-11-17 | $14.90 | $14.89 | 1,319,600 | — | — |
| 2003-11-14 | $15.03 | $15.03 | 2,553,200 | — | — |
| 2003-11-13 | $15.04 | $15.04 | 3,730,400 | — | — |
| 2003-11-12 | $14.58 | $14.58 | 1,307,400 | — | — |
| 2003-11-11 | $14.42 | $14.42 | 1,454,600 | — | — |
| 2003-11-10 | $14.46 | $14.46 | 1,903,600 | — | — |
| 2003-11-07 | $14.58 | $14.58 | 2,623,800 | — | — |
| 2003-11-06 | $14.49 | $14.49 | 6,010,400 | — | — |
| 2003-11-05 | $14.16 | $14.16 | 1,897,800 | — | — |
| 2003-11-04 | $14.02 | $14.02 | 1,994,600 | — | — |
| 2003-11-03 | $14.02 | $14.02 | 2,347,000 | — | — |
| 2003-10-31 | $14.30 | $14.29 | 5,297,600 | — | — |
| 2003-10-30 | $13.60 | $13.60 | 2,802,600 | — | — |
| 2003-10-29 | $13.55 | $13.55 | 5,525,800 | — | — |
| 2003-10-28 | $13.14 | $13.14 | 1,772,600 | — | — |
| 2003-10-27 | $13.08 | $13.08 | 2,221,800 | — | — |
| 2003-10-24 | $13.18 | $13.18 | 1,426,200 | — | — |
| 2003-10-23 | $13.28 | $13.28 | 2,384,600 | — | — |
| 2003-10-22 | $13.42 | $13.42 | 1,780,200 | — | — |
| 2003-10-21 | $13.65 | $13.65 | 2,342,000 | — | — |
| 2003-10-20 | $13.39 | $13.39 | 3,152,800 | — | — |
| 2003-10-17 | $13.20 | $13.20 | 1,996,200 | — | — |
| 2003-10-16 | $13.38 | $13.38 | 2,761,000 | — | — |
| 2003-10-15 | $13.29 | $13.29 | 4,333,600 | — | — |
| 2003-10-14 | $13.83 | $13.83 | 2,745,600 | — | — |
| 2003-10-13 | $13.99 | $13.98 | 1,875,800 | — | — |
| 2003-10-10 | $14.13 | $14.13 | 1,748,800 | — | — |
| 2003-10-09 | $14.02 | $14.02 | 2,720,400 | — | — |
| 2003-10-08 | $14.20 | $14.20 | 2,260,800 | — | — |
| 2003-10-07 | $14.21 | $14.21 | 2,114,600 | — | — |
| 2003-10-06 | $14.26 | $14.26 | 2,068,800 | — | — |
| 2003-10-03 | $14.20 | $14.20 | 2,127,800 | — | — |
| 2003-10-02 | $13.94 | $13.94 | 4,470,000 | — | — |
| 2003-10-01 | $13.98 | $13.98 | 2,992,200 | — | — |
| 2003-09-30 | $13.54 | $13.54 | 2,808,200 | — | — |
| 2003-09-29 | $13.43 | $13.43 | 1,462,800 | — | — |
| 2003-09-26 | $13.18 | $13.18 | 1,731,600 | — | — |
| 2003-09-25 | $13.53 | $13.52 | 3,057,800 | — | — |
| 2003-09-24 | $13.78 | $13.78 | 4,113,400 | — | — |
| 2003-09-23 | $13.30 | $13.30 | 1,625,400 | — | — |
| 2003-09-22 | $13.39 | $13.39 | 3,457,000 | — | — |
| 2003-09-19 | $13.33 | $13.33 | 3,764,000 | — | — |
| 2003-09-18 | $13.15 | $13.15 | 5,361,400 | — | — |
| 2003-09-17 | $12.79 | $12.79 | 4,356,800 | — | — |
| 2003-09-16 | $13.13 | $13.13 | 4,014,000 | — | — |
| 2003-09-15 | $13.20 | $13.20 | 3,024,600 | — | — |
| 2003-09-12 | $13.50 | $13.50 | 1,641,600 | — | — |
| 2003-09-11 | $13.42 | $13.42 | 2,654,400 | — | — |
| 2003-09-10 | $13.26 | $13.26 | 2,572,800 | — | — |
| 2003-09-09 | $13.51 | $13.51 | 2,976,000 | — | — |
| 2003-09-08 | $14.00 | $14.00 | 2,947,000 | — | — |
| 2003-09-05 | $13.83 | $13.83 | 2,152,800 | — | — |
| 2003-09-04 | $13.98 | $13.98 | 3,469,800 | — | — |
| 2003-09-03 | $14.27 | $14.27 | 3,511,200 | — | — |
| 2003-09-02 | $14.50 | $14.50 | 3,818,200 | — | — |
| 2003-08-29 | $14.92 | $14.92 | 1,233,800 | — | — |
| 2003-08-28 | $15.00 | $15.00 | 4,060,200 | — | — |
| 2003-08-27 | $14.56 | $14.56 | 1,919,200 | — | — |
| 2003-08-26 | $14.63 | $14.63 | 1,514,800 | — | — |
| 2003-08-25 | $14.68 | $14.68 | 1,643,600 | — | — |
| 2003-08-22 | $14.70 | $14.70 | 1,670,400 | — | — |
| 2003-08-21 | $15.08 | $15.08 | 2,496,000 | — | — |
| 2003-08-20 | $15.00 | $15.00 | 2,091,400 | — | — |
| 2003-08-19 | $15.05 | $15.05 | 3,710,200 | — | — |
| 2003-08-18 | $14.75 | $14.75 | 1,368,200 | — | — |
| 2003-08-15 | $14.55 | $14.55 | 702,800 | — | — |
| 2003-08-14 | $14.56 | $14.56 | 4,468,000 | — | — |
| 2003-08-13 | $14.66 | $14.66 | 2,651,800 | — | — |
| 2003-08-12 | $14.61 | $14.60 | 1,878,200 | — | — |
| 2003-08-11 | $14.42 | $14.42 | 2,448,400 | — | — |
| 2003-08-08 | $14.28 | $14.28 | 1,752,000 | — | — |
| 2003-08-07 | $14.33 | $14.33 | 4,547,000 | — | — |
| 2003-08-06 | $13.74 | $13.73 | 2,809,800 | — | — |
| 2003-08-05 | $13.68 | $13.68 | 2,331,200 | — | — |
| 2003-08-04 | $13.71 | $13.71 | 1,874,400 | — | — |
| 2003-08-01 | $13.98 | $13.98 | 2,078,600 | — | — |
| 2003-07-31 | $13.80 | $13.80 | 3,834,400 | — | — |
| 2003-07-30 | $13.55 | $13.55 | 3,493,200 | — | — |
| 2003-07-29 | $13.48 | $13.48 | 7,347,200 | — | — |
| 2003-07-28 | $13.85 | $13.85 | 3,611,600 | — | — |
| 2003-07-25 | $14.37 | $14.36 | 1,906,000 | — | — |
| 2003-07-24 | $14.25 | $14.25 | 3,037,400 | — | — |
| 2003-07-23 | $14.39 | $14.39 | 10,062,800 | — | — |
| 2003-07-22 | $14.35 | $14.35 | 2,226,200 | — | — |
| 2003-07-21 | $14.71 | $14.71 | 3,113,400 | — | — |
| 2003-07-18 | $15.18 | $15.18 | 4,582,600 | — | — |
| 2003-07-17 | $14.48 | $14.48 | 3,638,800 | — | — |
| 2003-07-16 | $14.02 | $14.02 | 3,565,400 | — | — |
| 2003-07-15 | $14.20 | $14.20 | 4,378,200 | — | — |
| 2003-07-14 | $14.49 | $14.49 | 3,905,000 | — | — |
| 2003-07-11 | $14.90 | $14.90 | 4,340,800 | — | — |
| 2003-07-10 | $15.00 | $15.00 | 4,887,600 | — | — |
| 2003-07-09 | $15.73 | $15.73 | 2,811,600 | — | — |
| 2003-07-08 | $15.55 | $15.55 | 2,632,400 | — | — |
| 2003-07-07 | $15.47 | $15.47 | 2,396,600 | — | — |
| 2003-07-03 | $15.85 | $15.85 | 2,174,600 | — | — |
| 2003-07-02 | $15.80 | $15.80 | 3,489,400 | — | — |
| 2003-07-01 | $15.78 | $15.78 | 6,468,000 | — | — |
| 2003-06-30 | $16.18 | $16.18 | 2,883,200 | — | — |
| 2003-06-27 | $16.28 | $16.27 | 2,710,000 | — | — |
| 2003-06-26 | $16.42 | $16.42 | 6,072,800 | — | — |
| 2003-06-25 | $16.64 | $16.64 | 2,390,000 | — | — |
| 2003-06-24 | $16.42 | $16.43 | 3,587,800 | — | — |
| 2003-06-23 | $16.40 | $16.40 | 3,054,000 | — | — |
| 2003-06-20 | $16.51 | $16.51 | 3,068,800 | — | — |
| 2003-06-19 | $16.55 | $16.55 | 3,816,200 | — | — |
| 2003-06-18 | $16.25 | $16.25 | 3,590,400 | — | — |
| 2003-06-17 | $16.29 | $16.29 | 4,112,200 | — | — |
| 2003-06-16 | $16.50 | $16.50 | 7,931,000 | — | — |
| 2003-06-13 | $17.17 | $17.17 | 3,520,600 | — | — |
| 2003-06-12 | $17.72 | $17.72 | 3,708,200 | — | — |
| 2003-06-11 | $18.28 | $18.27 | 3,250,600 | — | — |
| 2003-06-10 | $17.73 | $17.72 | 2,631,400 | — | — |
| 2003-06-09 | $17.61 | $17.61 | 2,839,400 | — | — |
| 2003-06-06 | $17.42 | $17.42 | 3,142,800 | — | — |
| 2003-06-05 | $17.84 | $17.85 | 3,601,000 | — | — |
| 2003-06-04 | $18.05 | $18.05 | 3,893,400 | — | — |
| 2003-06-03 | $18.03 | $18.03 | 2,136,600 | — | — |
| 2003-06-02 | $18.28 | $18.28 | 2,218,200 | — | — |
| 2003-05-30 | $18.30 | $18.30 | 2,804,400 | — | — |
| 2003-05-29 | $17.63 | $17.62 | 1,617,200 | — | — |
| 2003-05-28 | $17.85 | $17.85 | 2,696,200 | — | — |
| 2003-05-27 | $18.23 | $18.23 | 2,948,600 | — | — |
| 2003-05-23 | $17.80 | $17.80 | 2,463,600 | — | — |
| 2003-05-22 | $17.61 | $17.61 | 3,615,800 | — | — |
| 2003-05-21 | $17.78 | $17.78 | 4,504,400 | — | — |
| 2003-05-20 | $16.94 | $16.94 | 2,825,200 | — | — |
| 2003-05-19 | $16.97 | $16.97 | 2,628,400 | — | — |
| 2003-05-16 | $17.37 | $17.37 | 2,925,600 | — | — |
| 2003-05-15 | $17.48 | $17.48 | 2,820,400 | — | — |
| 2003-05-14 | $17.40 | $17.40 | 4,503,800 | — | — |
| 2003-05-13 | $17.55 | $17.55 | 2,723,800 | — | — |
| 2003-05-12 | $17.17 | $17.17 | 2,216,600 | — | — |
| 2003-05-09 | $16.95 | $16.95 | 1,597,400 | — | — |
| 2003-05-08 | $16.73 | $16.73 | 1,950,000 | — | — |
| 2003-05-07 | $16.75 | $16.75 | 1,938,200 | — | — |
| 2003-05-06 | $16.33 | $16.33 | 3,741,800 | — | — |
| 2003-05-05 | $16.75 | $16.75 | 2,070,200 | — | — |
| 2003-05-02 | $16.89 | $16.89 | 2,541,600 | — | — |
| 2003-05-01 | $16.75 | $16.75 | 2,071,200 | — | — |
| 2003-04-30 | $16.54 | $16.54 | 2,399,800 | — | — |
| 2003-04-29 | $16.22 | $16.22 | 1,883,800 | — | — |
| 2003-04-28 | $16.57 | $16.57 | 1,754,000 | — | — |
| 2003-04-25 | $16.69 | $16.69 | 1,221,000 | — | — |
| 2003-04-24 | $17.09 | $17.09 | 1,162,800 | — | — |
| 2003-04-23 | $17.17 | $17.17 | 2,260,000 | — | — |
| 2003-04-22 | $17.00 | $17.00 | 2,436,800 | — | — |
| 2003-04-21 | $16.97 | $16.97 | 1,539,600 | — | — |
| 2003-04-17 | $16.92 | $16.93 | 1,865,800 | — | — |
| 2003-04-16 | $16.17 | $16.18 | 1,343,000 | — | — |
| 2003-04-15 | $16.38 | $16.38 | 1,192,200 | — | — |
| 2003-04-14 | $16.57 | $16.57 | 2,483,400 | — | — |
| 2003-04-11 | $16.73 | $16.73 | 1,876,200 | — | — |
| 2003-04-10 | $16.74 | $16.74 | 2,412,800 | — | — |
| 2003-04-09 | $16.26 | $16.26 | 1,583,200 | — | — |
| 2003-04-08 | $16.09 | $16.09 | 1,266,600 | — | — |
| 2003-04-07 | $16.17 | $16.17 | 2,498,200 | — | — |
| 2003-04-04 | $16.18 | $16.18 | 1,354,200 | — | — |
| 2003-04-03 | $16.27 | $16.27 | 1,524,800 | — | — |
| 2003-04-02 | $16.63 | $16.63 | 2,986,000 | — | — |
| 2003-04-01 | $16.39 | $16.39 | 2,439,200 | — | — |
| 2003-03-31 | $16.16 | $16.16 | 2,003,200 | — | — |
| 2003-03-28 | $16.66 | $16.66 | 2,080,200 | — | — |
| 2003-03-27 | $16.25 | $16.25 | 2,074,000 | — | — |
| 2003-03-26 | $15.95 | $15.95 | 1,420,400 | — | — |
| 2003-03-25 | $15.92 | $15.92 | 1,701,200 | — | — |
| 2003-03-24 | $15.69 | $15.69 | 2,537,200 | — | — |
| 2003-03-21 | $16.08 | $16.08 | 4,767,200 | — | — |
| 2003-03-20 | $16.75 | $16.75 | 1,855,800 | — | — |
| 2003-03-19 | $16.41 | $16.41 | 2,011,800 | — | — |
| 2003-03-18 | $16.70 | $16.70 | 2,852,600 | — | — |
| 2003-03-17 | $16.19 | $16.19 | 3,406,400 | — | — |
| 2003-03-14 | $16.22 | $16.22 | 4,335,600 | — | — |
| 2003-03-13 | $15.85 | $15.85 | 5,203,000 | — | — |
| 2003-03-12 | $15.65 | $15.65 | 3,198,600 | — | — |
| 2003-03-11 | $15.68 | $15.67 | 2,023,000 | — | — |
| 2003-03-10 | $16.17 | $16.17 | 2,119,400 | — | — |
| 2003-03-07 | $16.25 | $16.25 | 2,736,600 | — | — |
| 2003-03-06 | $16.53 | $16.53 | 3,633,600 | — | — |
| 2003-03-05 | $16.08 | $16.08 | 3,168,800 | — | — |
| 2003-03-04 | $16.14 | $16.14 | 2,921,800 | — | — |
| 2003-03-03 | $16.17 | $16.17 | 4,126,600 | — | — |
| 2003-02-28 | $16.57 | $16.57 | 3,775,400 | — | — |
| 2003-02-27 | $16.60 | $16.60 | 3,930,800 | — | — |
| 2003-02-26 | $17.28 | $17.28 | 3,586,600 | — | — |
| 2003-02-25 | $17.08 | $17.08 | 5,510,200 | — | — |
| 2003-02-24 | $17.39 | $17.39 | 3,459,400 | — | — |
| 2003-02-21 | $17.05 | $17.05 | 3,418,800 | — | — |
| 2003-02-20 | $16.62 | $16.62 | 2,326,600 | — | — |
| 2003-02-19 | $16.47 | $16.47 | 2,320,000 | — | — |
| 2003-02-18 | $16.63 | $16.63 | 2,665,400 | — | — |
| 2003-02-14 | $15.96 | $15.96 | 3,640,600 | — | — |
| 2003-02-13 | $15.51 | $15.51 | 2,844,200 | — | — |
| 2003-02-12 | $16.00 | $16.01 | 2,228,600 | — | — |
| 2003-02-11 | $16.45 | $16.45 | 3,994,400 | — | — |
| 2003-02-10 | $16.49 | $16.49 | 3,331,600 | — | — |
| 2003-02-07 | $15.97 | $15.96 | 2,499,600 | — | — |
| 2003-02-06 | $16.14 | $16.14 | 2,581,600 | — | — |
| 2003-02-05 | $16.12 | $16.12 | 3,769,600 | — | — |
| 2003-02-04 | $16.25 | $16.25 | 5,088,200 | — | — |
| 2003-02-03 | $15.27 | $15.27 | 2,752,000 | — | — |
| 2003-01-31 | $15.26 | $15.26 | 2,831,200 | — | — |
| 2003-01-30 | $14.84 | $14.84 | 4,868,200 | — | — |
| 2003-01-29 | $14.38 | $14.38 | 3,376,200 | — | — |
| 2003-01-28 | $14.14 | $14.14 | 2,476,400 | — | — |
| 2003-01-27 | $13.86 | $13.85 | 2,196,000 | — | — |
| 2003-01-24 | $14.41 | $14.41 | 2,167,000 | — | — |
| 2003-01-23 | $14.91 | $14.91 | 2,939,600 | — | — |
| 2003-01-22 | $14.31 | $14.31 | 3,662,800 | — | — |
| 2003-01-21 | $14.05 | $14.05 | 2,118,000 | — | — |
| 2003-01-17 | $14.45 | $14.45 | 1,878,000 | — | — |
| 2003-01-16 | $14.86 | $14.86 | 2,874,800 | — | — |
| 2003-01-15 | $14.54 | $14.54 | 3,192,400 | — | — |
| 2003-01-14 | $13.74 | $13.73 | 2,505,000 | — | — |
| 2003-01-13 | $13.96 | $13.96 | 3,806,400 | — | — |
| 2003-01-10 | $14.16 | $14.16 | 2,271,400 | — | — |
| 2003-01-09 | $14.27 | $14.27 | 3,780,600 | — | — |
| 2003-01-08 | $14.04 | $14.04 | 4,591,400 | — | — |
| 2003-01-07 | $14.12 | $14.12 | 5,301,400 | — | — |
| 2003-01-06 | $15.13 | $15.13 | 3,426,600 | — | — |
| 2003-01-03 | $15.60 | $15.60 | 3,002,200 | — | — |
| 2003-01-02 | $15.51 | $15.51 | 2,954,000 | — | — |