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
- 2002-12-11 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 | $18.90 | $19.08 | 2,258,700 | — | — |
| 2003-12-30 | $18.85 | $19.03 | 2,884,500 | — | — |
| 2003-12-29 | $18.98 | $19.16 | 1,730,800 | — | — |
| 2003-12-26 | $18.50 | $18.68 | 788,900 | — | — |
| 2003-12-24 | $18.55 | $18.73 | 1,454,600 | — | — |
| 2003-12-23 | $18.30 | $18.47 | 2,516,300 | — | — |
| 2003-12-22 | $17.77 | $17.94 | 2,195,000 | — | — |
| 2003-12-19 | $17.63 | $17.80 | 6,127,300 | — | — |
| 2003-12-18 | $17.75 | $17.92 | 3,038,500 | — | — |
| 2003-12-17 | $17.50 | $17.67 | 3,761,100 | — | — |
| 2003-12-16 | $17.61 | $17.78 | 5,544,200 | — | — |
| 2003-12-15 | $17.46 | $17.63 | 8,005,400 | — | — |
| 2003-12-12 | $18.75 | $18.93 | 3,587,200 | — | — |
| 2003-12-11 | $19.15 | $19.33 | 7,747,200 | — | — |
| 2003-12-10 | $17.88 | $18.05 | 6,240,800 | — | — |
| 2003-12-09 | $18.70 | $18.88 | 3,792,600 | — | — |
| 2003-12-08 | $19.60 | $19.79 | 3,253,600 | — | — |
| 2003-12-05 | $19.60 | $19.79 | 6,491,500 | — | — |
| 2003-12-04 | $18.80 | $18.98 | 4,951,000 | — | — |
| 2003-12-03 | $18.96 | $19.14 | 9,605,300 | — | — |
| 2003-12-02 | $19.70 | $19.89 | 1,614,100 | — | — |
| 2003-12-01 | $19.81 | $20.00 | 2,156,500 | — | — |
| 2003-11-28 | $19.75 | $19.94 | 1,133,300 | — | — |
| 2003-11-26 | $19.76 | $19.95 | 5,187,900 | — | — |
| 2003-11-25 | $19.32 | $19.50 | 3,894,300 | — | — |
| 2003-11-24 | $19.64 | $19.83 | 5,258,400 | — | — |
| 2003-11-21 | $19.00 | $19.18 | 3,614,600 | — | — |
| 2003-11-20 | $19.00 | $19.18 | 4,579,700 | — | — |
| 2003-11-19 | $19.44 | $19.62 | 3,607,800 | — | — |
| 2003-11-18 | $19.58 | $19.77 | 5,328,800 | — | — |
| 2003-11-17 | $20.00 | $20.19 | 4,419,200 | — | — |
| 2003-11-14 | $19.91 | $20.10 | 3,840,400 | — | — |
| 2003-11-13 | $21.26 | $21.46 | 5,757,500 | — | — |
| 2003-11-12 | $20.95 | $21.15 | 7,714,300 | — | — |
| 2003-11-11 | $19.48 | $19.67 | 9,425,400 | — | — |
| 2003-11-10 | $20.26 | $20.45 | 7,844,000 | — | — |
| 2003-11-07 | $21.74 | $21.95 | 8,552,500 | — | — |
| 2003-11-06 | $23.39 | $23.61 | 2,932,900 | — | — |
| 2003-11-05 | $22.70 | $22.92 | 3,802,500 | — | — |
| 2003-11-04 | $22.48 | $22.65 | 4,262,700 | — | — |
| 2003-11-03 | $23.15 | $23.33 | 4,503,700 | — | — |
| 2003-10-31 | $22.98 | $23.16 | 5,380,000 | — | — |
| 2003-10-30 | $23.40 | $23.58 | 8,280,300 | — | — |
| 2003-10-29 | $24.80 | $24.99 | 13,081,300 | — | — |
| 2003-10-28 | $22.90 | $23.08 | 10,074,400 | — | — |
| 2003-10-27 | $21.00 | $21.16 | 10,237,200 | — | — |
| 2003-10-24 | $22.25 | $22.42 | 5,759,400 | — | — |
| 2003-10-23 | $22.20 | $22.37 | 14,097,100 | — | — |
| 2003-10-22 | $22.28 | $22.45 | 39,972,200 | — | — |
| 2003-10-21 | $29.50 | $29.73 | 1,755,200 | — | — |
| 2003-10-20 | $29.30 | $29.53 | 1,417,500 | — | — |
| 2003-10-17 | $29.62 | $29.85 | 2,074,800 | — | — |
| 2003-10-16 | $30.35 | $30.58 | 2,184,100 | — | — |
| 2003-10-15 | $30.50 | $30.73 | 4,247,700 | — | — |
| 2003-10-14 | $30.60 | $30.84 | 2,554,700 | — | — |
| 2003-10-13 | $29.95 | $30.18 | 2,010,400 | — | — |
| 2003-10-10 | $29.78 | $30.01 | 2,127,400 | — | — |
| 2003-10-09 | $29.27 | $29.50 | 5,021,000 | — | — |
| 2003-10-08 | $28.64 | $28.86 | 2,986,100 | — | — |
| 2003-10-07 | $29.00 | $29.22 | 1,607,500 | — | — |
| 2003-10-06 | $28.00 | $28.22 | 920,700 | — | — |
| 2003-10-03 | $27.72 | $27.93 | 2,627,900 | — | — |
| 2003-10-02 | $27.92 | $28.14 | 2,785,300 | — | — |
| 2003-10-01 | $28.10 | $28.32 | 2,794,800 | — | — |
| 2003-09-30 | $27.20 | $27.41 | 2,637,100 | — | — |
| 2003-09-29 | $27.16 | $27.37 | 3,068,700 | — | — |
| 2003-09-26 | $25.95 | $26.15 | 2,629,900 | — | — |
| 2003-09-25 | $25.90 | $26.10 | 2,546,000 | — | — |
| 2003-09-24 | $26.48 | $26.68 | 3,289,000 | — | — |
| 2003-09-23 | $27.34 | $27.55 | 3,344,900 | — | — |
| 2003-09-22 | $26.49 | $26.69 | 2,723,700 | — | — |
| 2003-09-19 | $26.81 | $27.02 | 3,578,400 | — | — |
| 2003-09-18 | $26.28 | $26.48 | 2,747,700 | — | — |
| 2003-09-17 | $25.51 | $25.71 | 2,868,600 | — | — |
| 2003-09-16 | $24.95 | $25.14 | 1,996,800 | — | — |
| 2003-09-15 | $23.29 | $23.47 | 1,201,500 | — | — |
| 2003-09-12 | $23.45 | $23.63 | 1,964,800 | — | — |
| 2003-09-11 | $23.73 | $23.91 | 3,690,900 | — | — |
| 2003-09-10 | $24.78 | $24.97 | 3,210,800 | — | — |
| 2003-09-09 | $25.16 | $25.35 | 2,622,500 | — | — |
| 2003-09-08 | $25.25 | $25.44 | 3,117,300 | — | — |
| 2003-09-05 | $23.96 | $24.14 | 2,343,300 | — | — |
| 2003-09-04 | $24.60 | $24.79 | 1,593,800 | — | — |
| 2003-09-03 | $24.40 | $24.59 | 2,943,500 | — | — |
| 2003-09-02 | $24.55 | $24.74 | 3,011,400 | — | — |
| 2003-08-29 | $23.01 | $23.19 | 2,123,300 | — | — |
| 2003-08-28 | $23.76 | $23.94 | 2,760,100 | — | — |
| 2003-08-27 | $23.72 | $23.90 | 3,329,700 | — | — |
| 2003-08-26 | $22.01 | $22.18 | 1,522,900 | — | — |
| 2003-08-25 | $21.80 | $21.97 | 1,633,700 | — | — |
| 2003-08-22 | $21.94 | $22.11 | 3,989,500 | — | — |
| 2003-08-21 | $22.07 | $22.24 | 1,904,300 | — | — |
| 2003-08-20 | $21.78 | $21.95 | 1,531,100 | — | — |
| 2003-08-19 | $21.99 | $22.16 | 2,322,500 | — | — |
| 2003-08-18 | $21.45 | $21.62 | 3,658,900 | — | — |
| 2003-08-15 | $20.70 | $20.86 | 1,899,500 | — | — |
| 2003-08-14 | $20.70 | $20.86 | 9,273,500 | — | — |
| 2003-08-13 | $21.70 | $21.87 | 2,248,700 | — | — |
| 2003-08-12 | $22.30 | $22.47 | 1,907,800 | — | — |
| 2003-08-11 | $22.17 | $22.34 | 3,732,800 | — | — |
| 2003-08-08 | $21.80 | $21.97 | 2,030,700 | — | — |
| 2003-08-07 | $21.47 | $21.64 | 2,566,500 | — | — |
| 2003-08-06 | $21.64 | $21.81 | 3,584,700 | — | — |
| 2003-08-05 | $21.00 | $21.12 | 2,491,200 | — | — |
| 2003-08-04 | $21.05 | $21.17 | 3,195,700 | — | — |
| 2003-08-01 | $21.18 | $21.30 | 2,013,700 | — | — |
| 2003-07-31 | $21.80 | $21.93 | 4,230,900 | — | — |
| 2003-07-30 | $20.86 | $20.98 | 2,897,800 | — | — |
| 2003-07-29 | $20.50 | $20.62 | 3,675,800 | — | — |
| 2003-07-28 | $20.48 | $20.60 | 6,768,500 | — | — |
| 2003-07-25 | $18.89 | $19.00 | 20,462,400 | — | — |
| 2003-07-24 | $18.93 | $19.04 | 8,414,400 | — | — |
| 2003-07-23 | $19.50 | $19.61 | 5,494,300 | — | — |
| 2003-07-22 | $19.92 | $20.04 | 3,103,400 | — | — |
| 2003-07-21 | $19.75 | $19.86 | 3,294,100 | — | — |
| 2003-07-18 | $20.03 | $20.15 | 5,181,800 | — | — |
| 2003-07-17 | $21.02 | $21.14 | 3,200,900 | — | — |
| 2003-07-16 | $21.56 | $21.68 | 6,581,500 | — | — |
| 2003-07-15 | $20.65 | $20.77 | 3,263,400 | — | — |
| 2003-07-14 | $21.00 | $21.12 | 2,268,000 | — | — |
| 2003-07-11 | $20.35 | $20.47 | 772,300 | — | — |
| 2003-07-10 | $19.80 | $19.91 | 2,334,100 | — | — |
| 2003-07-09 | $20.23 | $20.35 | 3,511,700 | — | — |
| 2003-07-08 | $20.44 | $20.56 | 2,139,300 | — | — |
| 2003-07-07 | $20.35 | $20.47 | 2,287,100 | — | — |
| 2003-07-03 | $19.50 | $19.61 | 2,010,300 | — | — |
| 2003-07-02 | $19.62 | $19.73 | 4,669,600 | — | — |
| 2003-07-01 | $18.19 | $18.30 | 2,752,100 | — | — |
| 2003-06-30 | $17.65 | $17.75 | 3,029,600 | — | — |
| 2003-06-27 | $18.18 | $18.29 | 2,616,700 | — | — |
| 2003-06-26 | $18.38 | $18.49 | 3,683,100 | — | — |
| 2003-06-25 | $17.24 | $17.34 | 1,392,400 | — | — |
| 2003-06-24 | $16.85 | $16.95 | 1,435,300 | — | — |
| 2003-06-23 | $16.97 | $17.07 | 1,968,000 | — | — |
| 2003-06-20 | $17.31 | $17.41 | 1,869,100 | — | — |
| 2003-06-19 | $17.34 | $17.44 | 4,029,900 | — | — |
| 2003-06-18 | $17.62 | $17.72 | 2,986,600 | — | — |
| 2003-06-17 | $17.25 | $17.35 | 5,949,600 | — | — |
| 2003-06-16 | $17.00 | $17.10 | 3,809,400 | — | — |
| 2003-06-13 | $15.96 | $16.05 | 2,168,700 | — | — |
| 2003-06-12 | $15.60 | $15.69 | 2,549,600 | — | — |
| 2003-06-11 | $15.25 | $15.34 | 2,929,900 | — | — |
| 2003-06-10 | $15.02 | $15.11 | 4,167,600 | — | — |
| 2003-06-09 | $15.35 | $15.44 | 4,232,800 | — | — |
| 2003-06-06 | $15.40 | $15.49 | 3,287,000 | — | — |
| 2003-06-05 | $15.97 | $16.06 | 2,316,300 | — | — |
| 2003-06-04 | $14.97 | $15.06 | 2,222,300 | — | — |
| 2003-06-03 | $14.86 | $14.95 | 2,191,600 | — | — |
| 2003-06-02 | $15.54 | $15.63 | 1,695,100 | — | — |
| 2003-05-30 | $15.15 | $15.24 | 2,465,500 | — | — |
| 2003-05-29 | $15.15 | $15.24 | 5,121,900 | — | — |
| 2003-05-28 | $14.84 | $14.93 | 3,516,100 | — | — |
| 2003-05-27 | $13.95 | $14.03 | 2,212,300 | — | — |
| 2003-05-23 | $13.32 | $13.40 | 1,287,900 | — | — |
| 2003-05-22 | $13.43 | $13.51 | 1,116,600 | — | — |
| 2003-05-21 | $13.28 | $13.36 | 930,600 | — | — |
| 2003-05-20 | $13.10 | $13.18 | 2,152,900 | — | — |
| 2003-05-19 | $13.35 | $13.43 | 1,102,300 | — | — |
| 2003-05-16 | $13.55 | $13.63 | 1,493,800 | — | — |
| 2003-05-15 | $13.40 | $13.48 | 797,300 | — | — |
| 2003-05-14 | $13.65 | $13.73 | 1,354,100 | — | — |
| 2003-05-13 | $13.93 | $14.01 | 4,718,700 | — | — |
| 2003-05-12 | $13.36 | $13.44 | 3,123,000 | — | — |
| 2003-05-09 | $12.59 | $12.66 | 1,157,400 | — | — |
| 2003-05-08 | $12.72 | $12.79 | 815,300 | — | — |
| 2003-05-07 | $12.70 | $12.77 | 990,300 | — | — |
| 2003-05-06 | $12.50 | $12.54 | 758,600 | — | — |
| 2003-05-05 | $12.54 | $12.58 | 2,176,000 | — | — |
| 2003-05-02 | $12.29 | $12.33 | 1,900,900 | — | — |
| 2003-05-01 | $12.25 | $12.29 | 1,312,200 | — | — |
| 2003-04-30 | $12.09 | $12.13 | 3,005,000 | — | — |
| 2003-04-29 | $12.04 | $12.08 | 1,513,300 | — | — |
| 2003-04-28 | $11.48 | $11.52 | 1,635,800 | — | — |
| 2003-04-25 | $11.36 | $11.40 | 1,543,400 | — | — |
| 2003-04-24 | $11.50 | $11.54 | 1,244,800 | — | — |
| 2003-04-23 | $11.75 | $11.79 | 2,737,800 | — | — |
| 2003-04-22 | $12.35 | $12.39 | 1,270,200 | — | — |
| 2003-04-21 | $12.26 | $12.30 | 1,866,600 | — | — |
| 2003-04-17 | $12.25 | $12.29 | 2,437,600 | — | — |
| 2003-04-16 | $11.90 | $11.94 | 8,202,400 | — | — |
| 2003-04-15 | $11.45 | $11.49 | 2,470,200 | — | — |
| 2003-04-14 | $11.05 | $11.09 | 991,300 | — | — |
| 2003-04-11 | $10.95 | $10.99 | 1,500,200 | — | — |
| 2003-04-10 | $10.83 | $10.87 | 1,988,500 | — | — |
| 2003-04-09 | $10.72 | $10.76 | 1,889,300 | — | — |
| 2003-04-08 | $10.52 | $10.56 | 2,169,200 | — | — |
| 2003-04-07 | $10.31 | $10.34 | 3,600,200 | — | — |
| 2003-04-04 | $10.27 | $10.30 | 4,553,400 | — | — |
| 2003-04-03 | $10.72 | $10.76 | 1,517,100 | — | — |
| 2003-04-02 | $10.74 | $10.78 | 4,117,900 | — | — |
| 2003-04-01 | $10.57 | $10.61 | 1,558,200 | — | — |
| 2003-03-31 | $10.32 | $10.35 | 1,127,600 | — | — |
| 2003-03-28 | $10.35 | $10.38 | 2,628,000 | — | — |
| 2003-03-27 | $10.88 | $10.92 | 4,410,700 | — | — |
| 2003-03-26 | $10.10 | $10.13 | 2,908,700 | — | — |
| 2003-03-25 | $10.00 | $10.03 | 4,664,700 | — | — |
| 2003-03-24 | $9.55 | $9.58 | 1,945,600 | — | — |
| 2003-03-21 | $9.80 | $9.83 | 2,559,900 | — | — |
| 2003-03-20 | $9.44 | $9.47 | 1,609,600 | — | — |
| 2003-03-19 | $9.34 | $9.37 | 874,000 | — | — |
| 2003-03-18 | $9.54 | $9.57 | 782,500 | — | — |
| 2003-03-17 | $9.35 | $9.38 | 994,400 | — | — |
| 2003-03-14 | $8.96 | $8.99 | 2,401,400 | — | — |
| 2003-03-13 | $9.05 | $9.08 | 4,223,600 | — | — |
| 2003-03-12 | $9.03 | $9.06 | 4,556,400 | — | — |
| 2003-03-11 | $9.55 | $9.58 | 1,960,400 | — | — |
| 2003-03-10 | $9.76 | $9.79 | 1,837,100 | — | — |
| 2003-03-07 | $9.70 | $9.73 | 898,800 | — | — |
| 2003-03-06 | $9.58 | $9.61 | 1,481,100 | — | — |
| 2003-03-05 | $9.29 | $9.32 | 1,017,700 | — | — |
| 2003-03-04 | $9.27 | $9.30 | 517,600 | — | — |
| 2003-03-03 | $9.30 | $9.33 | 575,800 | — | — |
| 2003-02-28 | $9.27 | $9.30 | 808,500 | — | — |
| 2003-02-27 | $9.45 | $9.48 | 387,000 | — | — |
| 2003-02-26 | $9.52 | $9.55 | 782,300 | — | — |
| 2003-02-25 | $9.68 | $9.71 | 3,049,400 | — | — |
| 2003-02-24 | $9.00 | $9.03 | 1,055,600 | — | — |
| 2003-02-21 | $9.20 | $9.23 | 1,519,300 | — | — |
| 2003-02-20 | $9.01 | $9.04 | 760,000 | — | — |
| 2003-02-19 | $8.99 | $9.02 | 1,506,300 | — | — |
| 2003-02-18 | $8.74 | $8.77 | 2,049,100 | — | — |
| 2003-02-14 | $8.40 | $8.43 | 881,000 | — | — |
| 2003-02-13 | $8.06 | $8.09 | 2,111,000 | — | — |
| 2003-02-12 | $8.34 | $8.37 | 1,726,000 | — | — |
| 2003-02-11 | $8.93 | $8.93 | 2,238,900 | — | — |
| 2003-02-10 | $8.70 | $8.70 | 10,046,400 | — | — |
| 2003-02-07 | $9.00 | $9.00 | 1,069,500 | — | — |
| 2003-02-06 | $9.05 | $9.05 | 923,500 | — | — |
| 2003-02-05 | $9.05 | $9.05 | 1,233,500 | — | — |
| 2003-02-04 | $9.05 | $9.05 | 1,087,700 | — | — |
| 2003-02-03 | $9.17 | $9.17 | 1,002,400 | — | — |
| 2003-01-31 | $9.18 | $9.18 | 1,402,500 | — | — |
| 2003-01-30 | $9.40 | $9.40 | 720,700 | — | — |
| 2003-01-29 | $9.73 | $9.73 | 1,174,400 | — | — |
| 2003-01-28 | $9.40 | $9.40 | 1,267,000 | — | — |
| 2003-01-27 | $9.35 | $9.35 | 1,150,600 | — | — |
| 2003-01-24 | $9.95 | $9.95 | 2,772,100 | — | — |
| 2003-01-23 | $10.00 | $10.00 | 2,498,200 | — | — |
| 2003-01-22 | $9.52 | $9.52 | 3,488,500 | — | — |
| 2003-01-21 | $10.24 | $10.24 | 1,165,700 | — | — |
| 2003-01-17 | $10.80 | $10.80 | 2,000,000 | — | — |
| 2003-01-16 | $11.01 | $11.01 | 1,443,400 | — | — |
| 2003-01-15 | $10.77 | $10.77 | 2,588,100 | — | — |
| 2003-01-14 | $10.25 | $10.25 | 1,629,200 | — | — |
| 2003-01-13 | $10.23 | $10.23 | 2,834,700 | — | — |
| 2003-01-10 | $11.10 | $11.10 | 7,554,700 | — | — |
| 2003-01-09 | $12.60 | $12.60 | 9,553,400 | — | — |
| 2003-01-08 | $12.20 | $12.20 | 4,623,100 | — | — |
| 2003-01-07 | $12.25 | $12.25 | 6,823,500 | — | — |
| 2003-01-06 | $11.43 | $11.43 | 4,041,400 | — | — |
| 2003-01-03 | $10.75 | $10.75 | 1,716,600 | — | — |
| 2003-01-02 | $10.50 | $10.50 | 3,473,000 | — | — |