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
- 1983-11-21 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 | $19.69 | $62.62 | 8,849,748 | — | — |
| 2003-12-30 | $19.68 | $62.59 | 9,032,460 | — | — |
| 2003-12-29 | $19.55 | $62.19 | 11,084,925 | — | — |
| 2003-12-26 | $19.04 | $60.55 | 2,315,676 | — | — |
| 2003-12-24 | $18.97 | $60.34 | 3,258,099 | — | — |
| 2003-12-23 | $19.12 | $60.82 | 9,203,786 | — | — |
| 2003-12-22 | $19.22 | $61.13 | 10,245,377 | — | — |
| 2003-12-19 | $19.06 | $60.62 | 18,629,739 | — | — |
| 2003-12-18 | $19.12 | $60.79 | 11,449,952 | — | — |
| 2003-12-17 | $18.94 | $60.22 | 11,758,841 | — | — |
| 2003-12-16 | $18.72 | $59.52 | 15,951,022 | — | — |
| 2003-12-15 | $18.78 | $59.74 | 15,235,930 | — | — |
| 2003-12-12 | $18.55 | $58.99 | 14,538,182 | — | — |
| 2003-12-11 | $18.73 | $59.57 | 15,499,671 | — | — |
| 2003-12-10 | $18.59 | $59.11 | 16,279,110 | — | — |
| 2003-12-09 | $18.10 | $57.57 | 10,120,921 | — | — |
| 2003-12-08 | $18.26 | $58.05 | 10,479,063 | — | — |
| 2003-12-05 | $18.42 | $58.58 | 15,160,594 | — | — |
| 2003-12-04 | $18.14 | $57.69 | 18,863,558 | — | — |
| 2003-12-03 | $17.48 | $55.60 | 10,824,892 | — | — |
| 2003-12-02 | $17.51 | $55.68 | 15,171,716 | — | — |
| 2003-12-01 | $17.52 | $55.72 | 11,783,997 | — | — |
| 2003-11-28 | $17.58 | $55.92 | 4,638,104 | — | — |
| 2003-11-26 | $17.67 | $56.18 | 7,815,175 | — | — |
| 2003-11-25 | $17.72 | $56.35 | 13,886,112 | — | — |
| 2003-11-24 | $17.42 | $55.39 | 12,070,908 | — | — |
| 2003-11-21 | $17.39 | $55.32 | 12,048,135 | — | — |
| 2003-11-20 | $17.32 | $55.08 | 11,268,961 | — | — |
| 2003-11-19 | $17.39 | $55.29 | 10,917,969 | — | — |
| 2003-11-18 | $17.45 | $55.51 | 9,086,877 | — | — |
| 2003-11-17 | $17.67 | $56.18 | 11,470,606 | — | — |
| 2003-11-14 | $17.83 | $56.71 | 14,408,562 | — | — |
| 2003-11-13 | $17.60 | $55.96 | 11,463,722 | — | — |
| 2003-11-12 | $17.79 | $56.57 | 9,748,082 | — | — |
| 2003-11-11 | $17.78 | $56.54 | 13,318,381 | — | — |
| 2003-11-10 | $17.75 | $56.45 | 13,625,946 | — | — |
| 2003-11-07 | $17.34 | $55.15 | 15,908,257 | — | — |
| 2003-11-06 | $17.48 | $55.58 | 17,157,848 | — | — |
| 2003-11-05 | $17.82 | $56.69 | 14,931,013 | — | — |
| 2003-11-04 | $18.04 | $57.36 | 14,477,410 | — | — |
| 2003-11-03 | $18.18 | $57.81 | 17,407,422 | — | — |
| 2003-10-31 | $18.11 | $57.60 | 19,448,104 | — | — |
| 2003-10-30 | $17.73 | $56.40 | 18,158,395 | — | — |
| 2003-10-29 | $17.89 | $56.90 | 18,451,529 | — | — |
| 2003-10-28 | $17.82 | $56.66 | 24,870,016 | — | — |
| 2003-10-27 | $17.73 | $56.40 | 29,437,684 | — | — |
| 2003-10-24 | $17.33 | $55.10 | 20,849,822 | — | — |
| 2003-10-23 | $16.87 | $53.66 | 18,083,192 | — | — |
| 2003-10-22 | $16.69 | $53.08 | 18,295,562 | — | — |
| 2003-10-21 | $16.62 | $52.84 | 29,439,934 | — | — |
| 2003-10-20 | $16.92 | $53.80 | 12,300,622 | — | — |
| 2003-10-17 | $16.62 | $52.84 | 16,366,891 | — | — |
| 2003-10-16 | $16.59 | $52.77 | 15,340,526 | — | — |
| 2003-10-15 | $16.34 | $51.95 | 14,604,382 | — | — |
| 2003-10-14 | $16.16 | $51.40 | 15,960,290 | — | — |
| 2003-10-13 | $16.39 | $52.12 | 11,382,163 | — | — |
| 2003-10-10 | $16.58 | $52.72 | 13,636,935 | — | — |
| 2003-10-09 | $16.65 | $52.94 | 15,894,223 | — | — |
| 2003-10-08 | $16.74 | $53.23 | 11,498,410 | — | — |
| 2003-10-07 | $17.30 | $53.81 | 11,092,604 | — | — |
| 2003-10-06 | $17.20 | $53.48 | 10,807,944 | — | — |
| 2003-10-03 | $17.08 | $53.11 | 16,527,757 | — | — |
| 2003-10-02 | $16.99 | $52.85 | 12,805,993 | — | — |
| 2003-10-01 | $17.07 | $53.08 | 16,651,286 | — | — |
| 2003-09-30 | $16.81 | $52.26 | 15,006,348 | — | — |
| 2003-09-29 | $16.60 | $51.63 | 13,647,924 | — | — |
| 2003-09-26 | $16.48 | $51.25 | 16,633,544 | — | — |
| 2003-09-25 | $16.65 | $51.77 | 14,154,090 | — | — |
| 2003-09-24 | $16.55 | $51.46 | 21,033,594 | — | — |
| 2003-09-23 | $17.01 | $52.89 | 26,122,123 | — | — |
| 2003-09-22 | $17.67 | $54.96 | 9,251,847 | — | — |
| 2003-09-19 | $18.02 | $56.04 | 13,847,584 | — | — |
| 2003-09-18 | $18.16 | $56.46 | 17,239,672 | — | — |
| 2003-09-17 | $17.74 | $55.17 | 8,951,696 | — | — |
| 2003-09-16 | $17.68 | $54.98 | 10,761,869 | — | — |
| 2003-09-15 | $17.42 | $54.16 | 11,864,629 | — | — |
| 2003-09-12 | $17.70 | $55.03 | 8,784,343 | — | — |
| 2003-09-11 | $17.59 | $54.70 | 13,580,665 | — | — |
| 2003-09-10 | $17.60 | $54.73 | 13,402,190 | — | — |
| 2003-09-09 | $17.31 | $53.83 | 8,650,354 | — | — |
| 2003-09-08 | $17.47 | $54.33 | 6,796,224 | — | — |
| 2003-09-05 | $17.37 | $54.02 | 9,692,739 | — | — |
| 2003-09-04 | $17.46 | $54.30 | 11,073,406 | — | — |
| 2003-09-03 | $17.33 | $53.90 | 16,038,142 | — | — |
| 2003-09-02 | $16.99 | $52.82 | 15,030,313 | — | — |
| 2003-08-29 | $16.96 | $52.75 | 14,034,135 | — | — |
| 2003-08-28 | $17.22 | $53.55 | 11,110,478 | — | — |
| 2003-08-27 | $17.15 | $53.32 | 8,829,226 | — | — |
| 2003-08-26 | $17.45 | $54.26 | 9,555,838 | — | — |
| 2003-08-25 | $17.28 | $53.74 | 9,936,488 | — | — |
| 2003-08-22 | $17.48 | $54.37 | 13,489,574 | — | — |
| 2003-08-21 | $17.95 | $55.83 | 14,159,386 | — | — |
| 2003-08-20 | $17.93 | $55.76 | 9,124,478 | — | — |
| 2003-08-19 | $17.87 | $55.57 | 8,918,464 | — | — |
| 2003-08-18 | $17.77 | $55.27 | 8,614,341 | — | — |
| 2003-08-15 | $17.55 | $54.56 | 5,765,358 | — | — |
| 2003-08-14 | $17.43 | $54.21 | 10,068,490 | — | — |
| 2003-08-13 | $17.45 | $54.26 | 11,540,911 | — | — |
| 2003-08-12 | $17.82 | $55.43 | 11,687,875 | — | — |
| 2003-08-11 | $17.76 | $55.24 | 5,075,157 | — | — |
| 2003-08-08 | $17.67 | $54.96 | 8,328,622 | — | — |
| 2003-08-07 | $17.66 | $54.91 | 8,050,450 | — | — |
| 2003-08-06 | $17.71 | $55.08 | 10,897,182 | — | — |
| 2003-08-05 | $17.55 | $54.56 | 11,761,489 | — | — |
| 2003-08-04 | $18.01 | $56.02 | 10,913,335 | — | — |
| 2003-08-01 | $17.67 | $54.96 | 10,409,023 | — | — |
| 2003-07-31 | $17.64 | $54.87 | 12,689,216 | — | — |
| 2003-07-30 | $17.85 | $55.50 | 11,018,725 | — | — |
| 2003-07-29 | $17.80 | $55.36 | 11,408,908 | — | — |
| 2003-07-28 | $18.09 | $56.25 | 9,832,289 | — | — |
| 2003-07-25 | $17.78 | $55.29 | 13,990,178 | — | — |
| 2003-07-24 | $17.60 | $54.73 | 18,774,452 | — | — |
| 2003-07-23 | $18.10 | $56.30 | 15,490,800 | — | — |
| 2003-07-22 | $17.95 | $55.83 | 14,816,487 | — | — |
| 2003-07-21 | $17.47 | $54.33 | 15,411,492 | — | — |
| 2003-07-18 | $18.26 | $56.79 | 11,938,640 | — | — |
| 2003-07-17 | $17.72 | $55.10 | 16,286,789 | — | — |
| 2003-07-16 | $18.22 | $56.65 | 13,370,811 | — | — |
| 2003-07-15 | $18.73 | $58.25 | 11,721,372 | — | — |
| 2003-07-14 | $19.01 | $59.12 | 8,102,218 | — | — |
| 2003-07-11 | $19.19 | $59.68 | 8,098,378 | — | — |
| 2003-07-10 | $18.87 | $58.67 | 10,697,788 | — | — |
| 2003-07-09 | $19.46 | $60.50 | 10,249,878 | — | — |
| 2003-07-08 | $19.72 | $61.33 | 9,222,587 | — | — |
| 2003-07-07 | $19.90 | $60.70 | 11,814,714 | — | — |
| 2003-07-03 | $19.81 | $60.42 | 6,476,478 | — | — |
| 2003-07-02 | $20.09 | $61.27 | 10,669,984 | — | — |
| 2003-07-01 | $19.66 | $59.96 | 13,712,536 | — | — |
| 2003-06-30 | $19.30 | $58.86 | 11,302,061 | — | — |
| 2003-06-27 | $19.21 | $58.60 | 8,651,016 | — | — |
| 2003-06-26 | $19.66 | $59.96 | 8,253,022 | — | — |
| 2003-06-25 | $19.49 | $59.43 | 11,507,414 | — | — |
| 2003-06-24 | $19.94 | $60.81 | 14,449,739 | — | — |
| 2003-06-23 | $19.66 | $59.96 | 12,027,084 | — | — |
| 2003-06-20 | $19.71 | $60.12 | 20,304,070 | — | — |
| 2003-06-19 | $19.34 | $58.99 | 8,432,159 | — | — |
| 2003-06-18 | $19.38 | $59.11 | 10,073,786 | — | — |
| 2003-06-17 | $19.30 | $58.86 | 11,656,761 | — | — |
| 2003-06-16 | $19.52 | $59.55 | 10,175,470 | — | — |
| 2003-06-13 | $19.12 | $58.33 | 10,904,861 | — | — |
| 2003-06-12 | $19.65 | $59.94 | 8,746,079 | — | — |
| 2003-06-11 | $19.51 | $59.50 | 10,134,823 | — | — |
| 2003-06-10 | $19.44 | $59.29 | 13,897,763 | — | — |
| 2003-06-09 | $19.49 | $59.43 | 14,390,291 | — | — |
| 2003-06-06 | $19.95 | $60.86 | 10,650,918 | — | — |
| 2003-06-05 | $20.04 | $61.11 | 10,631,720 | — | — |
| 2003-06-04 | $19.77 | $60.31 | 11,914,411 | — | — |
| 2003-06-03 | $19.51 | $59.50 | 9,712,334 | — | — |
| 2003-06-02 | $19.49 | $59.43 | 13,293,357 | — | — |
| 2003-05-30 | $19.23 | $58.65 | 10,273,975 | — | — |
| 2003-05-29 | $19.03 | $58.05 | 12,644,332 | — | — |
| 2003-05-28 | $19.12 | $58.33 | 12,289,500 | — | — |
| 2003-05-27 | $19.22 | $58.63 | 12,867,824 | — | — |
| 2003-05-23 | $19.00 | $57.93 | 13,041,003 | — | — |
| 2003-05-22 | $18.28 | $55.75 | 11,950,027 | — | — |
| 2003-05-21 | $18.17 | $55.42 | 12,549,402 | — | — |
| 2003-05-20 | $18.41 | $56.14 | 10,453,112 | — | — |
| 2003-05-19 | $18.39 | $56.09 | 8,227,601 | — | — |
| 2003-05-16 | $18.84 | $57.47 | 9,336,583 | — | — |
| 2003-05-15 | $18.70 | $57.04 | 8,979,236 | — | — |
| 2003-05-14 | $18.63 | $56.81 | 12,250,178 | — | — |
| 2003-05-13 | $18.53 | $56.53 | 9,241,785 | — | — |
| 2003-05-12 | $18.61 | $56.76 | 19,015,950 | — | — |
| 2003-05-09 | $17.88 | $54.53 | 10,979,402 | — | — |
| 2003-05-08 | $17.38 | $53.00 | 12,445,865 | — | — |
| 2003-05-07 | $17.42 | $53.14 | 10,744,128 | — | — |
| 2003-05-06 | $17.94 | $54.71 | 13,203,458 | — | — |
| 2003-05-05 | $17.77 | $54.20 | 9,142,220 | — | — |
| 2003-05-02 | $18.13 | $55.31 | 13,479,114 | — | — |
| 2003-05-01 | $17.59 | $53.65 | 10,317,535 | — | — |
| 2003-04-30 | $17.64 | $53.81 | 23,080,100 | — | — |
| 2003-04-29 | $17.41 | $53.10 | 14,254,184 | — | — |
| 2003-04-28 | $17.41 | $53.10 | 12,732,114 | — | — |
| 2003-04-25 | $16.71 | $50.95 | 12,341,798 | — | — |
| 2003-04-24 | $17.01 | $51.88 | 25,132,565 | — | — |
| 2003-04-23 | $16.47 | $50.22 | 27,157,094 | — | — |
| 2003-04-22 | $15.09 | $46.03 | 18,874,414 | — | — |
| 2003-04-21 | $15.13 | $46.14 | 11,616,776 | — | — |
| 2003-04-17 | $15.56 | $47.45 | 16,673,926 | — | — |
| 2003-04-16 | $15.32 | $46.74 | 12,478,303 | — | — |
| 2003-04-15 | $16.05 | $48.95 | 8,502,993 | — | — |
| 2003-04-14 | $16.00 | $48.81 | 9,778,534 | — | — |
| 2003-04-11 | $15.64 | $47.71 | 9,827,258 | — | — |
| 2003-04-10 | $15.90 | $48.49 | 10,540,761 | — | — |
| 2003-04-09 | $15.88 | $48.44 | 9,836,790 | — | — |
| 2003-04-08 | $16.22 | $49.48 | 11,304,312 | — | — |
| 2003-04-07 | $16.55 | $49.46 | 10,510,839 | — | — |
| 2003-04-04 | $16.54 | $49.43 | 9,802,631 | — | — |
| 2003-04-03 | $16.37 | $48.94 | 10,719,236 | — | — |
| 2003-04-02 | $16.73 | $50.00 | 15,842,587 | — | — |
| 2003-04-01 | $16.15 | $48.26 | 24,207,619 | — | — |
| 2003-03-31 | $15.15 | $45.28 | 12,814,334 | — | — |
| 2003-03-28 | $15.29 | $45.69 | 15,844,705 | — | — |
| 2003-03-27 | $15.75 | $47.06 | 15,963,071 | — | — |
| 2003-03-26 | $16.19 | $48.37 | 11,715,811 | — | — |
| 2003-03-25 | $15.97 | $47.74 | 9,967,204 | — | — |
| 2003-03-24 | $15.81 | $47.24 | 10,509,382 | — | — |
| 2003-03-21 | $16.34 | $48.85 | 19,516,687 | — | — |
| 2003-03-20 | $16.44 | $49.14 | 9,929,735 | — | — |
| 2003-03-19 | $16.48 | $49.25 | 9,703,596 | — | — |
| 2003-03-18 | $16.22 | $48.46 | 11,461,074 | — | — |
| 2003-03-17 | $16.42 | $49.07 | 14,544,272 | — | — |
| 2003-03-14 | $15.75 | $47.06 | 11,678,342 | — | — |
| 2003-03-13 | $15.48 | $46.27 | 14,331,373 | — | — |
| 2003-03-12 | $14.69 | $43.90 | 17,031,936 | — | — |
| 2003-03-11 | $14.61 | $43.65 | 13,540,680 | — | — |
| 2003-03-10 | $14.61 | $43.68 | 14,251,801 | — | — |
| 2003-03-07 | $15.48 | $46.25 | 13,428,405 | — | — |
| 2003-03-06 | $15.42 | $46.09 | 9,739,079 | — | — |
| 2003-03-05 | $15.75 | $47.06 | 9,975,810 | — | — |
| 2003-03-04 | $15.45 | $46.18 | 8,912,506 | — | — |
| 2003-03-03 | $15.67 | $46.84 | 9,754,702 | — | — |
| 2003-02-28 | $15.71 | $46.95 | 12,436,597 | — | — |
| 2003-02-27 | $15.91 | $47.56 | 12,383,637 | — | — |
| 2003-02-26 | $15.60 | $46.63 | 12,550,328 | — | — |
| 2003-02-25 | $16.13 | $48.19 | 15,889,589 | — | — |
| 2003-02-24 | $15.67 | $46.84 | 17,730,876 | — | — |
| 2003-02-21 | $15.66 | $46.79 | 38,377,729 | — | — |
| 2003-02-20 | $16.09 | $48.08 | 34,533,892 | — | — |
| 2003-02-19 | $17.39 | $51.98 | 12,729,333 | — | — |
| 2003-02-18 | $17.89 | $53.47 | 11,024,286 | — | — |
| 2003-02-14 | $17.64 | $52.71 | 12,266,198 | — | — |
| 2003-02-13 | $16.96 | $50.67 | 18,977,554 | — | — |
| 2003-02-12 | $17.42 | $52.07 | 12,836,974 | — | — |
| 2003-02-11 | $17.91 | $53.52 | 12,441,363 | — | — |
| 2003-02-10 | $18.50 | $55.30 | 16,610,772 | — | — |
| 2003-02-07 | $19.02 | $56.84 | 8,242,562 | — | — |
| 2003-02-06 | $18.81 | $56.23 | 9,087,274 | — | — |
| 2003-02-05 | $19.15 | $57.22 | 11,465,575 | — | — |
| 2003-02-04 | $19.35 | $57.83 | 15,370,448 | — | — |
| 2003-02-03 | $19.09 | $57.06 | 14,920,156 | — | — |
| 2003-01-31 | $18.46 | $55.17 | 13,111,042 | — | — |
| 2003-01-30 | $18.01 | $53.83 | 11,575,732 | — | — |
| 2003-01-29 | $18.37 | $54.90 | 15,716,939 | — | — |
| 2003-01-28 | $18.37 | $54.90 | 17,394,580 | — | — |
| 2003-01-27 | $18.77 | $56.09 | 11,027,596 | — | — |
| 2003-01-24 | $18.53 | $55.39 | 17,252,647 | — | — |
| 2003-01-23 | $19.28 | $57.63 | 14,520,440 | — | — |
| 2003-01-22 | $20.34 | $60.79 | 7,690,851 | — | — |
| 2003-01-21 | $20.17 | $60.27 | 7,655,103 | — | — |
| 2003-01-17 | $20.60 | $61.58 | 7,796,506 | — | — |
| 2003-01-16 | $21.03 | $62.86 | 9,991,566 | — | — |
| 2003-01-15 | $21.56 | $64.42 | 10,840,382 | — | — |
| 2003-01-14 | $22.36 | $66.84 | 11,830,602 | — | — |
| 2003-01-13 | $21.72 | $64.92 | 9,479,178 | — | — |
| 2003-01-10 | $21.75 | $65.01 | 8,191,985 | — | — |
| 2003-01-09 | $21.96 | $65.62 | 10,188,312 | — | — |
| 2003-01-08 | $21.74 | $64.96 | 15,317,091 | — | — |
| 2003-01-07 | $22.87 | $67.54 | 16,705,835 | — | — |
| 2003-01-06 | $23.56 | $69.57 | 22,977,358 | — | — |
| 2003-01-03 | $21.81 | $64.42 | 8,031,252 | — | — |
| 2003-01-02 | $21.84 | $64.49 | 9,669,040 | — | — |