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
- 1994-09-13 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 | $31.60 | $31.60 | 19,278,020 | — | — |
| 2003-12-30 | $30.50 | $30.50 | 16,783,960 | — | — |
| 2003-12-29 | $25.80 | $25.80 | 6,169,480 | — | — |
| 2003-12-26 | $23.50 | $23.50 | 4,207,970 | — | — |
| 2003-12-24 | $24.00 | $24.00 | 4,302,730 | — | — |
| 2003-12-23 | $22.00 | $22.00 | 1,776,230 | — | — |
| 2003-12-22 | $21.90 | $21.90 | 3,423,040 | — | — |
| 2003-12-19 | $22.10 | $22.10 | 2,240,740 | — | — |
| 2003-12-18 | $21.80 | $21.80 | 2,862,840 | — | — |
| 2003-12-17 | $21.50 | $21.50 | 3,648,240 | — | — |
| 2003-12-16 | $22.70 | $22.70 | 7,876,300 | — | — |
| 2003-12-15 | $22.40 | $22.40 | 5,018,720 | — | — |
| 2003-12-12 | $21.90 | $21.90 | 1,744,760 | — | — |
| 2003-12-11 | $21.70 | $21.70 | 2,521,480 | — | — |
| 2003-12-10 | $21.20 | $21.20 | 3,626,940 | — | — |
| 2003-12-09 | $21.60 | $21.60 | 1,762,770 | — | — |
| 2003-12-08 | $21.30 | $21.30 | 2,841,930 | — | — |
| 2003-12-05 | $21.20 | $21.20 | 2,145,670 | — | — |
| 2003-12-04 | $21.50 | $21.50 | 4,017,110 | — | — |
| 2003-12-03 | $21.10 | $21.10 | 4,384,640 | — | — |
| 2003-12-02 | $21.80 | $21.80 | 3,296,390 | — | — |
| 2003-12-01 | $22.00 | $22.00 | 6,608,860 | — | — |
| 2003-11-28 | $20.80 | $20.80 | 2,069,090 | — | — |
| 2003-11-26 | $19.80 | $19.80 | 2,699,070 | — | — |
| 2003-11-25 | $19.40 | $19.40 | 5,333,850 | — | — |
| 2003-11-24 | $19.10 | $19.10 | 5,476,680 | — | — |
| 2003-11-21 | $19.90 | $19.90 | 3,246,190 | — | — |
| 2003-11-20 | $20.20 | $20.20 | 5,151,830 | — | — |
| 2003-11-19 | $21.10 | $21.10 | 8,109,130 | — | — |
| 2003-11-18 | $22.30 | $22.30 | 2,685,650 | — | — |
| 2003-11-17 | $21.50 | $21.50 | 3,102,530 | — | — |
| 2003-11-14 | $22.30 | $22.30 | 2,023,600 | — | — |
| 2003-11-13 | $22.40 | $22.40 | 4,075,340 | — | — |
| 2003-11-12 | $21.80 | $21.80 | 3,295,640 | — | — |
| 2003-11-11 | $21.40 | $21.40 | 4,226,870 | — | — |
| 2003-11-10 | $22.10 | $22.10 | 6,959,270 | — | — |
| 2003-11-07 | $23.80 | $23.80 | 3,597,600 | — | — |
| 2003-11-06 | $23.50 | $23.50 | 3,055,250 | — | — |
| 2003-11-05 | $22.60 | $22.60 | 5,379,080 | — | — |
| 2003-11-04 | $22.80 | $22.80 | 6,683,970 | — | — |
| 2003-11-03 | $23.70 | $23.70 | 3,543,270 | — | — |
| 2003-10-31 | $23.50 | $23.50 | 7,948,940 | — | — |
| 2003-10-30 | $23.10 | $23.10 | 5,085,350 | — | — |
| 2003-10-29 | $23.50 | $23.50 | 15,165,320 | — | — |
| 2003-10-28 | $22.70 | $22.70 | 11,300,790 | — | — |
| 2003-10-27 | $24.40 | $24.40 | 10,056,100 | — | — |
| 2003-10-24 | $23.80 | $23.80 | 12,680,400 | — | — |
| 2003-10-23 | $25.00 | $25.00 | 9,356,500 | — | — |
| 2003-10-22 | $26.20 | $26.20 | 9,163,210 | — | — |
| 2003-10-21 | $25.60 | $25.60 | 9,851,760 | — | — |
| 2003-10-20 | $25.10 | $25.10 | 11,239,920 | — | — |
| 2003-10-17 | $24.10 | $24.10 | 8,159,050 | — | — |
| 2003-10-16 | $23.70 | $23.70 | 10,868,390 | — | — |
| 2003-10-15 | $21.90 | $21.90 | 7,935,610 | — | — |
| 2003-10-14 | $23.30 | $23.30 | 10,854,920 | — | — |
| 2003-10-13 | $22.80 | $22.80 | 11,420,750 | — | — |
| 2003-10-10 | $20.70 | $20.70 | 8,688,300 | — | — |
| 2003-10-09 | $19.40 | $19.40 | 3,861,060 | — | — |
| 2003-10-08 | $19.50 | $19.50 | 3,484,070 | — | — |
| 2003-10-07 | $18.70 | $18.70 | 1,940,140 | — | — |
| 2003-10-06 | $18.70 | $18.70 | 2,181,450 | — | — |
| 2003-10-03 | $18.70 | $18.70 | 2,965,750 | — | — |
| 2003-10-02 | $19.00 | $19.00 | 2,975,860 | — | — |
| 2003-10-01 | $18.50 | $18.50 | 2,950,180 | — | — |
| 2003-09-30 | $18.20 | $18.20 | 2,614,080 | — | — |
| 2003-09-29 | $18.50 | $18.50 | 3,033,170 | — | — |
| 2003-09-26 | $17.90 | $17.90 | 4,102,600 | — | — |
| 2003-09-25 | $19.20 | $19.20 | 3,100,660 | — | — |
| 2003-09-24 | $19.40 | $19.40 | 5,672,990 | — | — |
| 2003-09-23 | $20.20 | $20.20 | 4,339,810 | — | — |
| 2003-09-22 | $19.50 | $19.50 | 3,277,850 | — | — |
| 2003-09-19 | $19.80 | $19.80 | 8,273,250 | — | — |
| 2003-09-18 | $18.40 | $18.40 | 5,216,110 | — | — |
| 2003-09-17 | $18.40 | $18.40 | 9,437,810 | — | — |
| 2003-09-16 | $16.80 | $16.80 | 2,146,770 | — | — |
| 2003-09-15 | $16.90 | $16.90 | 2,278,090 | — | — |
| 2003-09-12 | $16.80 | $16.80 | 2,130,330 | — | — |
| 2003-09-11 | $17.20 | $17.20 | 2,227,060 | — | — |
| 2003-09-10 | $17.10 | $17.10 | 2,762,570 | — | — |
| 2003-09-09 | $17.80 | $17.80 | 7,069,250 | — | — |
| 2003-09-08 | $16.80 | $16.80 | 2,196,290 | — | — |
| 2003-09-05 | $16.60 | $16.60 | 2,192,070 | — | — |
| 2003-09-04 | $16.60 | $16.60 | 1,831,290 | — | — |
| 2003-09-03 | $16.50 | $16.50 | 4,846,800 | — | — |
| 2003-09-02 | $16.20 | $16.20 | 3,518,510 | — | — |
| 2003-08-29 | $16.80 | $16.80 | 1,857,680 | — | — |
| 2003-08-28 | $16.60 | $16.60 | 2,841,270 | — | — |
| 2003-08-27 | $16.00 | $16.00 | 1,441,000 | — | — |
| 2003-08-26 | $15.80 | $15.80 | 1,583,830 | — | — |
| 2003-08-25 | $15.80 | $15.80 | 1,388,570 | — | — |
| 2003-08-22 | $15.90 | $15.90 | 2,016,990 | — | — |
| 2003-08-21 | $15.70 | $15.70 | 1,703,570 | — | — |
| 2003-08-20 | $15.50 | $15.50 | 2,300,870 | — | — |
| 2003-08-19 | $15.80 | $15.80 | 3,095,910 | — | — |
| 2003-08-18 | $16.10 | $16.10 | 2,209,250 | — | — |
| 2003-08-15 | $16.40 | $16.40 | 547,680 | — | — |
| 2003-08-14 | $16.50 | $16.50 | 2,284,660 | — | — |
| 2003-08-13 | $16.70 | $16.70 | 1,883,720 | — | — |
| 2003-08-12 | $17.00 | $17.00 | 3,301,350 | — | — |
| 2003-08-11 | $16.60 | $16.60 | 1,630,620 | — | — |
| 2003-08-08 | $16.20 | $16.20 | 3,877,500 | — | — |
| 2003-08-07 | $15.30 | $15.30 | 13,358,110 | — | — |
| 2003-08-06 | $17.10 | $17.10 | 8,880,180 | — | — |
| 2003-08-05 | $19.50 | $19.50 | 10,214,830 | — | — |
| 2003-08-04 | $19.20 | $19.20 | 5,710,430 | — | — |
| 2003-08-01 | $18.10 | $18.10 | 2,187,750 | — | — |
| 2003-07-31 | $17.80 | $17.80 | 1,988,590 | — | — |
| 2003-07-30 | $17.70 | $17.70 | 3,747,720 | — | — |
| 2003-07-29 | $18.10 | $18.10 | 5,344,230 | — | — |
| 2003-07-28 | $18.90 | $18.90 | 6,643,090 | — | — |
| 2003-07-25 | $16.30 | $16.30 | 1,206,680 | — | — |
| 2003-07-24 | $16.50 | $16.50 | 1,895,900 | — | — |
| 2003-07-23 | $16.30 | $16.30 | 2,184,450 | — | — |
| 2003-07-22 | $16.70 | $16.70 | 2,692,450 | — | — |
| 2003-07-21 | $16.80 | $16.80 | 1,698,000 | — | — |
| 2003-07-18 | $17.10 | $17.10 | 2,437,560 | — | — |
| 2003-07-17 | $16.70 | $16.70 | 3,503,320 | — | — |
| 2003-07-16 | $17.40 | $17.40 | 2,835,920 | — | — |
| 2003-07-15 | $17.80 | $17.80 | 2,677,450 | — | — |
| 2003-07-14 | $18.10 | $18.10 | 3,286,400 | — | — |
| 2003-07-11 | $18.20 | $18.20 | 2,468,790 | — | — |
| 2003-07-10 | $18.20 | $18.20 | 4,085,220 | — | — |
| 2003-07-09 | $18.40 | $18.40 | 3,506,320 | — | — |
| 2003-07-08 | $17.70 | $17.70 | 3,706,200 | — | — |
| 2003-07-07 | $17.60 | $17.60 | 6,338,430 | — | — |
| 2003-07-03 | $18.40 | $18.40 | 4,876,330 | — | — |
| 2003-07-02 | $17.70 | $17.70 | 5,012,000 | — | — |
| 2003-07-01 | $17.00 | $17.00 | 5,289,920 | — | — |
| 2003-06-30 | $16.90 | $16.90 | 3,890,090 | — | — |
| 2003-06-27 | $16.60 | $16.60 | 5,128,780 | — | — |
| 2003-06-26 | $16.10 | $16.10 | 7,063,770 | — | — |
| 2003-06-25 | $16.60 | $16.60 | 4,362,620 | — | — |
| 2003-06-24 | $17.00 | $17.00 | 6,507,000 | — | — |
| 2003-06-23 | $17.80 | $17.80 | 9,071,460 | — | — |
| 2003-06-20 | $17.30 | $17.30 | 4,996,710 | — | — |
| 2003-06-19 | $18.10 | $18.10 | 6,104,040 | — | — |
| 2003-06-18 | $18.90 | $18.90 | 5,064,400 | — | — |
| 2003-06-17 | $19.20 | $19.20 | 9,668,000 | — | — |
| 2003-06-16 | $17.80 | $17.80 | 14,240,700 | — | — |
| 2003-06-13 | $18.50 | $18.50 | 14,117,200 | — | — |
| 2003-06-12 | $20.10 | $20.10 | 6,095,860 | — | — |
| 2003-06-11 | $20.50 | $20.50 | 7,761,940 | — | — |
| 2003-06-10 | $20.30 | $20.30 | 9,067,080 | — | — |
| 2003-06-09 | $20.50 | $20.50 | 7,814,460 | — | — |
| 2003-06-06 | $21.50 | $21.50 | 9,494,510 | — | — |
| 2003-06-05 | $20.60 | $20.60 | 22,170,830 | — | — |
| 2003-06-04 | $20.90 | $20.90 | 26,499,190 | — | — |
| 2003-06-03 | $23.50 | $23.50 | 25,376,460 | — | — |
| 2003-06-02 | $19.50 | $19.50 | 27,415,320 | — | — |
| 2003-05-30 | $16.00 | $16.00 | 13,307,760 | — | — |
| 2003-05-29 | $13.50 | $13.50 | 5,911,870 | — | — |
| 2003-05-28 | $13.90 | $13.90 | 9,155,870 | — | — |
| 2003-05-27 | $13.90 | $13.90 | 7,557,820 | — | — |
| 2003-05-23 | $13.20 | $13.20 | 10,248,360 | — | — |
| 2003-05-22 | $12.40 | $12.40 | 21,371,640 | — | — |
| 2003-05-21 | $10.70 | $10.70 | 11,977,780 | — | — |
| 2003-05-20 | $11.30 | $11.30 | 13,598,630 | — | — |
| 2003-05-19 | $13.00 | $13.00 | 4,293,830 | — | — |
| 2003-05-16 | $13.70 | $13.70 | 7,074,810 | — | — |
| 2003-05-15 | $14.10 | $14.10 | 11,700,330 | — | — |
| 2003-05-14 | $13.50 | $13.50 | 14,416,940 | — | — |
| 2003-05-13 | $12.30 | $12.30 | 14,373,340 | — | — |
| 2003-05-12 | $10.60 | $10.60 | 5,156,030 | — | — |
| 2003-05-09 | $9.70 | $9.70 | 6,057,470 | — | — |
| 2003-05-08 | $10.40 | $10.40 | 6,619,840 | — | — |
| 2003-05-07 | $11.10 | $11.10 | 12,259,130 | — | — |
| 2003-05-06 | $12.00 | $12.00 | 13,594,450 | — | — |
| 2003-05-05 | $9.00 | $9.00 | 3,762,730 | — | — |
| 2003-05-02 | $8.30 | $8.30 | 4,846,300 | — | — |
| 2003-05-01 | $7.90 | $7.90 | 1,702,660 | — | — |
| 2003-04-30 | $7.40 | $7.40 | 1,540,350 | — | — |
| 2003-04-29 | $7.30 | $7.30 | 2,951,310 | — | — |
| 2003-04-28 | $7.20 | $7.20 | 2,042,160 | — | — |
| 2003-04-25 | $7.00 | $7.00 | 1,882,620 | — | — |
| 2003-04-24 | $7.30 | $7.30 | 1,919,790 | — | — |
| 2003-04-23 | $7.70 | $7.70 | 6,450,180 | — | — |
| 2003-04-22 | $7.10 | $7.10 | 1,438,200 | — | — |
| 2003-04-21 | $7.10 | $7.10 | 1,787,940 | — | — |
| 2003-04-17 | $7.30 | $7.30 | 2,871,740 | — | — |
| 2003-04-16 | $6.70 | $6.70 | 734,180 | — | — |
| 2003-04-15 | $6.60 | $6.60 | 765,210 | — | — |
| 2003-04-14 | $6.50 | $6.50 | 584,820 | — | — |
| 2003-04-11 | $6.30 | $6.30 | 548,750 | — | — |
| 2003-04-10 | $6.40 | $6.40 | 1,078,160 | — | — |
| 2003-04-09 | $6.50 | $6.50 | 721,630 | — | — |
| 2003-04-08 | $6.70 | $6.70 | 634,520 | — | — |
| 2003-04-07 | $6.80 | $6.80 | 1,365,290 | — | — |
| 2003-04-04 | $6.70 | $6.70 | 1,257,040 | — | — |
| 2003-04-03 | $6.60 | $6.60 | 1,199,180 | — | — |
| 2003-04-02 | $7.00 | $7.00 | 2,183,650 | — | — |
| 2003-04-01 | $7.20 | $7.20 | 4,057,580 | — | — |
| 2003-03-31 | $7.30 | $7.30 | 12,542,750 | — | — |
| 2003-03-28 | $6.70 | $6.70 | 12,503,090 | — | — |
| 2003-03-27 | $6.90 | $6.90 | 11,074,860 | — | — |
| 2003-03-26 | $6.70 | $6.70 | 9,184,150 | — | — |
| 2003-03-25 | $6.30 | $6.30 | 11,192,270 | — | — |
| 2003-03-24 | $5.30 | $5.30 | 7,892,890 | — | — |
| 2003-03-21 | $5.80 | $5.80 | 8,310,460 | — | — |
| 2003-03-20 | $5.90 | $5.90 | 8,930,970 | — | — |
| 2003-03-19 | $5.30 | $5.30 | 7,422,390 | — | — |
| 2003-03-18 | $4.50 | $4.50 | 4,250,030 | — | — |
| 2003-03-17 | $4.40 | $4.40 | 4,769,570 | — | — |
| 2003-03-14 | $4.10 | $4.10 | 2,341,030 | — | — |
| 2003-03-13 | $4.20 | $4.20 | 4,613,930 | — | — |
| 2003-03-12 | $4.10 | $4.10 | 1,968,420 | — | — |
| 2003-03-11 | $4.50 | $4.50 | 3,302,560 | — | — |
| 2003-03-10 | $4.90 | $4.90 | 4,685,080 | — | — |
| 2003-03-07 | $4.70 | $4.70 | 3,087,520 | — | — |
| 2003-03-06 | $4.90 | $4.90 | 5,733,490 | — | — |
| 2003-03-05 | $5.30 | $5.30 | 6,070,590 | — | — |
| 2003-03-04 | $7.10 | $7.10 | 999,810 | — | — |
| 2003-03-03 | $8.00 | $8.00 | 410,160 | — | — |
| 2003-02-28 | $7.60 | $7.60 | 671,770 | — | — |
| 2003-02-27 | $7.70 | $7.70 | 780,450 | — | — |
| 2003-02-26 | $7.80 | $7.80 | 493,450 | — | — |
| 2003-02-25 | $8.40 | $8.40 | 705,710 | — | — |
| 2003-02-24 | $8.80 | $8.80 | 314,160 | — | — |
| 2003-02-21 | $8.80 | $8.80 | 446,620 | — | — |
| 2003-02-20 | $8.80 | $8.80 | 416,400 | — | — |
| 2003-02-19 | $8.50 | $8.50 | 574,830 | — | — |
| 2003-02-18 | $9.30 | $9.30 | 1,164,950 | — | — |
| 2003-02-14 | $7.50 | $7.50 | 313,130 | — | — |
| 2003-02-13 | $7.40 | $7.40 | 402,070 | — | — |
| 2003-02-12 | $8.10 | $8.10 | 292,510 | — | — |
| 2003-02-11 | $8.80 | $8.80 | 278,980 | — | — |
| 2003-02-10 | $9.10 | $9.10 | 302,840 | — | — |
| 2003-02-07 | $9.00 | $9.00 | 330,270 | — | — |
| 2003-02-06 | $8.60 | $8.60 | 539,530 | — | — |
| 2003-02-05 | $9.50 | $9.50 | 633,630 | — | — |
| 2003-02-04 | $10.30 | $10.30 | 321,150 | — | — |
| 2003-02-03 | $11.10 | $11.10 | 343,800 | — | — |
| 2003-01-31 | $11.60 | $11.60 | 582,860 | — | — |
| 2003-01-30 | $11.10 | $11.10 | 588,850 | — | — |
| 2003-01-29 | $10.30 | $10.30 | 346,420 | — | — |
| 2003-01-28 | $10.60 | $10.60 | 1,107,820 | — | — |
| 2003-01-27 | $10.90 | $10.90 | 510,550 | — | — |
| 2003-01-24 | $12.70 | $12.70 | 476,850 | — | — |
| 2003-01-23 | $12.90 | $12.90 | 861,620 | — | — |
| 2003-01-22 | $12.70 | $12.70 | 1,503,870 | — | — |
| 2003-01-21 | $11.80 | $11.80 | 682,910 | — | — |
| 2003-01-17 | $11.70 | $11.70 | 916,840 | — | — |
| 2003-01-16 | $12.50 | $12.50 | 1,238,370 | — | — |
| 2003-01-15 | $13.70 | $13.70 | 4,052,160 | — | — |
| 2003-01-14 | $12.80 | $12.80 | 2,378,810 | — | — |
| 2003-01-13 | $7.90 | $7.90 | 148,560 | — | — |
| 2003-01-10 | $8.10 | $8.10 | 177,820 | — | — |
| 2003-01-09 | $7.80 | $7.80 | 441,800 | — | — |
| 2003-01-08 | $7.60 | $7.60 | 553,830 | — | — |
| 2003-01-07 | $8.20 | $8.20 | 641,390 | — | — |
| 2003-01-06 | $6.20 | $6.20 | 162,380 | — | — |
| 2003-01-03 | $6.00 | $6.00 | 117,150 | — | — |
| 2003-01-02 | $6.10 | $6.10 | 225,260 | — | — |