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
- 1986-07-08 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 | $19.88 | $19.88 | 1,619,400 | — | — |
| 2003-12-30 | $20.08 | $20.08 | 1,341,200 | — | — |
| 2003-12-29 | $20.45 | $20.45 | 1,114,800 | — | — |
| 2003-12-26 | $20.40 | $20.40 | 999,200 | — | — |
| 2003-12-24 | $20.27 | $20.27 | 600,400 | — | — |
| 2003-12-23 | $20.50 | $20.50 | 2,159,800 | — | — |
| 2003-12-22 | $20.52 | $20.52 | 1,574,600 | — | — |
| 2003-12-19 | $20.14 | $20.14 | 1,715,200 | — | — |
| 2003-12-18 | $20.06 | $20.06 | 2,004,600 | — | — |
| 2003-12-17 | $20.00 | $20.00 | 3,196,600 | — | — |
| 2003-12-16 | $19.84 | $19.84 | 3,731,200 | — | — |
| 2003-12-15 | $19.88 | $19.88 | 2,112,400 | — | — |
| 2003-12-12 | $20.20 | $20.20 | 3,028,000 | — | — |
| 2003-12-11 | $19.93 | $19.93 | 5,198,800 | — | — |
| 2003-12-10 | $18.93 | $18.94 | 6,464,600 | — | — |
| 2003-12-09 | $19.73 | $19.72 | 3,102,600 | — | — |
| 2003-12-08 | $20.80 | $20.80 | 1,576,400 | — | — |
| 2003-12-05 | $20.58 | $20.58 | 1,301,000 | — | — |
| 2003-12-04 | $20.50 | $20.50 | 1,550,200 | — | — |
| 2003-12-03 | $20.73 | $20.73 | 1,357,400 | — | — |
| 2003-12-02 | $21.13 | $21.13 | 2,187,800 | — | — |
| 2003-12-01 | $21.50 | $21.50 | 1,919,800 | — | — |
| 2003-11-28 | $20.71 | $20.71 | 378,000 | — | — |
| 2003-11-26 | $20.67 | $20.67 | 1,521,600 | — | — |
| 2003-11-25 | $20.88 | $20.88 | 2,619,400 | — | — |
| 2003-11-24 | $20.57 | $20.57 | 3,162,800 | — | — |
| 2003-11-21 | $19.33 | $19.33 | 1,038,600 | — | — |
| 2003-11-20 | $19.17 | $19.18 | 1,037,800 | — | — |
| 2003-11-19 | $19.14 | $19.14 | 1,033,600 | — | — |
| 2003-11-18 | $18.98 | $18.98 | 1,491,600 | — | — |
| 2003-11-17 | $18.97 | $18.97 | 1,682,400 | — | — |
| 2003-11-14 | $19.11 | $19.11 | 1,155,800 | — | — |
| 2003-11-13 | $19.40 | $19.40 | 1,376,600 | — | — |
| 2003-11-12 | $19.29 | $19.29 | 1,951,000 | — | — |
| 2003-11-11 | $18.74 | $18.74 | 1,586,600 | — | — |
| 2003-11-10 | $18.45 | $18.45 | 1,956,000 | — | — |
| 2003-11-07 | $18.83 | $18.83 | 5,477,200 | — | — |
| 2003-11-06 | $20.04 | $20.04 | 2,149,800 | — | — |
| 2003-11-05 | $20.14 | $20.14 | 4,643,600 | — | — |
| 2003-11-04 | $18.75 | $18.74 | 1,681,200 | — | — |
| 2003-11-03 | $18.97 | $18.97 | 1,702,400 | — | — |
| 2003-10-31 | $18.42 | $18.42 | 877,200 | — | — |
| 2003-10-30 | $18.21 | $18.21 | 1,981,800 | — | — |
| 2003-10-29 | $18.46 | $18.46 | 2,990,000 | — | — |
| 2003-10-28 | $17.71 | $17.71 | 1,885,200 | — | — |
| 2003-10-27 | $17.41 | $17.41 | 2,454,200 | — | — |
| 2003-10-24 | $16.92 | $16.92 | 2,156,000 | — | — |
| 2003-10-23 | $17.40 | $17.40 | 2,295,600 | — | — |
| 2003-10-22 | $17.11 | $17.11 | 1,712,000 | — | — |
| 2003-10-21 | $17.18 | $17.19 | 1,563,000 | — | — |
| 2003-10-20 | $17.22 | $17.22 | 1,025,600 | — | — |
| 2003-10-17 | $17.07 | $17.07 | 1,223,600 | — | — |
| 2003-10-16 | $17.22 | $17.22 | 1,266,800 | — | — |
| 2003-10-15 | $17.17 | $17.17 | 1,987,000 | — | — |
| 2003-10-14 | $17.74 | $17.74 | 1,710,200 | — | — |
| 2003-10-13 | $17.53 | $17.53 | 1,329,400 | — | — |
| 2003-10-10 | $17.20 | $17.20 | 1,593,800 | — | — |
| 2003-10-09 | $17.25 | $17.25 | 1,957,000 | — | — |
| 2003-10-08 | $17.30 | $17.30 | 2,378,600 | — | — |
| 2003-10-07 | $16.91 | $16.91 | 1,582,800 | — | — |
| 2003-10-06 | $16.95 | $16.95 | 2,072,600 | — | — |
| 2003-10-03 | $16.44 | $16.44 | 2,961,800 | — | — |
| 2003-10-02 | $16.31 | $16.31 | 2,695,600 | — | — |
| 2003-10-01 | $16.33 | $16.33 | 4,636,400 | — | — |
| 2003-09-30 | $15.21 | $15.21 | 2,052,000 | — | — |
| 2003-09-29 | $14.97 | $14.97 | 1,044,000 | — | — |
| 2003-09-26 | $14.82 | $14.82 | 1,774,800 | — | — |
| 2003-09-25 | $14.86 | $14.86 | 1,641,200 | — | — |
| 2003-09-24 | $15.09 | $15.09 | 1,382,600 | — | — |
| 2003-09-23 | $15.15 | $15.15 | 1,419,600 | — | — |
| 2003-09-22 | $15.10 | $15.10 | 2,234,400 | — | — |
| 2003-09-19 | $15.60 | $15.60 | 1,415,200 | — | — |
| 2003-09-18 | $15.71 | $15.71 | 1,502,200 | — | — |
| 2003-09-17 | $15.53 | $15.53 | 3,072,200 | — | — |
| 2003-09-16 | $15.70 | $15.70 | 1,922,800 | — | — |
| 2003-09-15 | $15.43 | $15.43 | 3,198,200 | — | — |
| 2003-09-12 | $14.88 | $14.88 | 1,679,200 | — | — |
| 2003-09-11 | $14.59 | $14.59 | 1,304,000 | — | — |
| 2003-09-10 | $14.48 | $14.48 | 2,847,600 | — | — |
| 2003-09-09 | $15.06 | $15.06 | 1,595,000 | — | — |
| 2003-09-08 | $15.23 | $15.23 | 993,600 | — | — |
| 2003-09-05 | $14.95 | $14.95 | 2,004,800 | — | — |
| 2003-09-04 | $15.36 | $15.36 | 2,278,000 | — | — |
| 2003-09-03 | $15.39 | $15.39 | 2,944,600 | — | — |
| 2003-09-02 | $14.64 | $14.64 | 3,462,200 | — | — |
| 2003-08-29 | $14.86 | $14.86 | 2,152,600 | — | — |
| 2003-08-28 | $15.06 | $15.06 | 2,336,200 | — | — |
| 2003-08-27 | $14.60 | $14.60 | 3,733,800 | — | — |
| 2003-08-26 | $14.75 | $14.75 | 6,339,800 | — | — |
| 2003-08-25 | $14.81 | $14.81 | 3,787,200 | — | — |
| 2003-08-22 | $14.39 | $14.39 | 1,559,800 | — | — |
| 2003-08-21 | $14.55 | $14.55 | 1,480,200 | — | — |
| 2003-08-20 | $14.31 | $14.31 | 1,731,800 | — | — |
| 2003-08-19 | $14.37 | $14.37 | 2,930,600 | — | — |
| 2003-08-18 | $13.98 | $13.98 | 1,813,000 | — | — |
| 2003-08-15 | $13.84 | $13.84 | 1,142,800 | — | — |
| 2003-08-14 | $13.65 | $13.65 | 4,645,600 | — | — |
| 2003-08-13 | $13.86 | $13.86 | 9,755,000 | — | — |
| 2003-08-12 | $14.78 | $14.78 | 1,661,200 | — | — |
| 2003-08-11 | $14.54 | $14.54 | 2,298,800 | — | — |
| 2003-08-08 | $14.60 | $14.60 | 2,721,200 | — | — |
| 2003-08-07 | $14.10 | $14.10 | 2,450,600 | — | — |
| 2003-08-06 | $14.12 | $14.12 | 4,488,800 | — | — |
| 2003-08-05 | $13.24 | $13.24 | 2,031,200 | — | — |
| 2003-08-04 | $13.40 | $13.40 | 2,242,200 | — | — |
| 2003-08-01 | $13.00 | $13.00 | 1,558,200 | — | — |
| 2003-07-31 | $13.25 | $13.25 | 1,707,400 | — | — |
| 2003-07-30 | $13.66 | $13.66 | 1,474,600 | — | — |
| 2003-07-29 | $13.45 | $13.45 | 1,860,400 | — | — |
| 2003-07-28 | $13.39 | $13.39 | 1,143,000 | — | — |
| 2003-07-25 | $13.52 | $13.52 | 2,377,600 | — | — |
| 2003-07-24 | $13.25 | $13.25 | 1,509,800 | — | — |
| 2003-07-23 | $13.25 | $13.25 | 1,731,800 | — | — |
| 2003-07-22 | $13.50 | $13.50 | 2,629,400 | — | — |
| 2003-07-21 | $13.14 | $13.14 | 1,859,200 | — | — |
| 2003-07-18 | $13.40 | $13.40 | 1,439,600 | — | — |
| 2003-07-17 | $13.38 | $13.38 | 1,689,200 | — | — |
| 2003-07-16 | $13.74 | $13.74 | 2,953,400 | — | — |
| 2003-07-15 | $13.67 | $13.67 | 3,067,400 | — | — |
| 2003-07-14 | $14.28 | $14.28 | 2,459,600 | — | — |
| 2003-07-11 | $13.97 | $13.97 | 1,503,800 | — | — |
| 2003-07-10 | $14.19 | $14.19 | 2,053,800 | — | — |
| 2003-07-09 | $14.45 | $14.45 | 1,139,400 | — | — |
| 2003-07-08 | $14.74 | $14.74 | 2,171,800 | — | — |
| 2003-07-07 | $14.53 | $14.53 | 2,184,800 | — | — |
| 2003-07-03 | $14.45 | $14.45 | 1,301,000 | — | — |
| 2003-07-02 | $14.39 | $14.39 | 3,356,400 | — | — |
| 2003-07-01 | $14.42 | $14.42 | 3,646,000 | — | — |
| 2003-06-30 | $14.16 | $14.16 | 2,557,200 | — | — |
| 2003-06-27 | $14.66 | $14.66 | 1,689,400 | — | — |
| 2003-06-26 | $15.00 | $15.00 | 2,910,400 | — | — |
| 2003-06-25 | $14.41 | $14.41 | 3,287,800 | — | — |
| 2003-06-24 | $14.66 | $14.66 | 2,189,200 | — | — |
| 2003-06-23 | $14.45 | $14.45 | 2,707,400 | — | — |
| 2003-06-20 | $14.43 | $14.43 | 2,726,600 | — | — |
| 2003-06-19 | $15.06 | $15.06 | 2,865,200 | — | — |
| 2003-06-18 | $15.20 | $15.20 | 2,681,400 | — | — |
| 2003-06-17 | $15.64 | $15.64 | 2,707,800 | — | — |
| 2003-06-16 | $15.89 | $15.89 | 3,148,800 | — | — |
| 2003-06-13 | $15.51 | $15.51 | 2,291,200 | — | — |
| 2003-06-12 | $15.50 | $15.50 | 3,045,400 | — | — |
| 2003-06-11 | $15.83 | $15.83 | 3,866,800 | — | — |
| 2003-06-10 | $14.90 | $14.90 | 2,227,400 | — | — |
| 2003-06-09 | $14.55 | $14.55 | 2,198,400 | — | — |
| 2003-06-06 | $15.13 | $15.13 | 2,672,400 | — | — |
| 2003-06-05 | $15.51 | $15.51 | 2,617,200 | — | — |
| 2003-06-04 | $15.18 | $15.18 | 2,038,400 | — | — |
| 2003-06-03 | $14.65 | $14.65 | 1,730,600 | — | — |
| 2003-06-02 | $14.50 | $14.50 | 2,551,800 | — | — |
| 2003-05-30 | $14.52 | $14.52 | 2,928,400 | — | — |
| 2003-05-29 | $14.16 | $14.16 | 6,010,600 | — | — |
| 2003-05-28 | $14.25 | $14.25 | 4,593,800 | — | — |
| 2003-05-27 | $13.73 | $13.73 | 3,229,400 | — | — |
| 2003-05-23 | $13.77 | $13.77 | 3,456,200 | — | — |
| 2003-05-22 | $13.42 | $13.42 | 2,353,000 | — | — |
| 2003-05-21 | $12.68 | $12.68 | 811,200 | — | — |
| 2003-05-20 | $12.49 | $12.49 | 1,371,400 | — | — |
| 2003-05-19 | $12.42 | $12.42 | 1,044,200 | — | — |
| 2003-05-16 | $12.78 | $12.78 | 1,268,400 | — | — |
| 2003-05-15 | $13.05 | $13.05 | 1,296,600 | — | — |
| 2003-05-14 | $12.89 | $12.89 | 1,320,000 | — | — |
| 2003-05-13 | $13.04 | $13.04 | 1,639,200 | — | — |
| 2003-05-12 | $13.08 | $13.08 | 2,016,000 | — | — |
| 2003-05-09 | $12.73 | $12.73 | 1,958,600 | — | — |
| 2003-05-08 | $12.41 | $12.41 | 3,691,800 | — | — |
| 2003-05-07 | $12.52 | $12.52 | 3,138,000 | — | — |
| 2003-05-06 | $12.14 | $12.14 | 3,049,600 | — | — |
| 2003-05-05 | $11.68 | $11.68 | 1,112,400 | — | — |
| 2003-05-02 | $11.73 | $11.73 | 1,199,600 | — | — |
| 2003-05-01 | $11.43 | $11.43 | 759,600 | — | — |
| 2003-04-30 | $11.63 | $11.63 | 1,324,400 | — | — |
| 2003-04-29 | $11.69 | $11.69 | 1,939,400 | — | — |
| 2003-04-28 | $11.53 | $11.53 | 1,746,200 | — | — |
| 2003-04-25 | $11.04 | $11.04 | 1,041,200 | — | — |
| 2003-04-24 | $11.28 | $11.28 | 998,400 | — | — |
| 2003-04-23 | $11.32 | $11.32 | 1,883,400 | — | — |
| 2003-04-22 | $11.27 | $11.27 | 1,356,400 | — | — |
| 2003-04-21 | $10.91 | $10.91 | 804,800 | — | — |
| 2003-04-17 | $10.96 | $10.96 | 1,086,800 | — | — |
| 2003-04-16 | $10.78 | $10.78 | 1,792,600 | — | — |
| 2003-04-15 | $10.85 | $10.85 | 2,054,400 | — | — |
| 2003-04-14 | $10.53 | $10.53 | 1,245,200 | — | — |
| 2003-04-11 | $10.29 | $10.29 | 792,800 | — | — |
| 2003-04-10 | $10.29 | $10.29 | 797,000 | — | — |
| 2003-04-09 | $10.19 | $10.19 | 1,195,400 | — | — |
| 2003-04-08 | $10.10 | $10.10 | 1,499,400 | — | — |
| 2003-04-07 | $10.08 | $10.08 | 1,497,000 | — | — |
| 2003-04-04 | $9.98 | $9.98 | 1,676,000 | — | — |
| 2003-04-03 | $10.24 | $10.24 | 1,286,000 | — | — |
| 2003-04-02 | $10.28 | $10.28 | 3,260,400 | — | — |
| 2003-04-01 | $9.75 | $9.75 | 933,200 | — | — |
| 2003-03-31 | $9.65 | $9.65 | 765,200 | — | — |
| 2003-03-28 | $9.78 | $9.78 | 750,600 | — | — |
| 2003-03-27 | $9.75 | $9.75 | 1,039,800 | — | — |
| 2003-03-26 | $9.83 | $9.83 | 1,698,400 | — | — |
| 2003-03-25 | $9.90 | $9.90 | 1,488,600 | — | — |
| 2003-03-24 | $9.89 | $9.89 | 1,428,800 | — | — |
| 2003-03-21 | $10.36 | $10.36 | 1,746,400 | — | — |
| 2003-03-20 | $10.04 | $10.04 | 1,291,000 | — | — |
| 2003-03-19 | $9.88 | $9.88 | 999,800 | — | — |
| 2003-03-18 | $9.63 | $9.63 | 851,200 | — | — |
| 2003-03-17 | $9.75 | $9.75 | 1,123,600 | — | — |
| 2003-03-14 | $9.49 | $9.49 | 1,407,200 | — | — |
| 2003-03-13 | $9.48 | $9.48 | 1,788,800 | — | — |
| 2003-03-12 | $9.22 | $9.22 | 1,505,200 | — | — |
| 2003-03-11 | $8.98 | $8.98 | 1,504,000 | — | — |
| 2003-03-10 | $8.88 | $8.88 | 1,258,400 | — | — |
| 2003-03-07 | $9.13 | $9.13 | 1,357,800 | — | — |
| 2003-03-06 | $9.00 | $9.00 | 2,656,800 | — | — |
| 2003-03-05 | $9.15 | $9.15 | 2,451,000 | — | — |
| 2003-03-04 | $9.30 | $9.30 | 3,398,600 | — | — |
| 2003-03-03 | $9.60 | $9.60 | 995,200 | — | — |
| 2003-02-28 | $9.69 | $9.69 | 1,104,200 | — | — |
| 2003-02-27 | $9.74 | $9.74 | 2,705,400 | — | — |
| 2003-02-26 | $9.76 | $9.76 | 1,245,000 | — | — |
| 2003-02-25 | $9.86 | $9.86 | 2,164,800 | — | — |
| 2003-02-24 | $9.70 | $9.70 | 1,129,400 | — | — |
| 2003-02-21 | $9.90 | $9.90 | 714,400 | — | — |
| 2003-02-20 | $9.70 | $9.70 | 1,002,800 | — | — |
| 2003-02-19 | $9.75 | $9.75 | 1,778,200 | — | — |
| 2003-02-18 | $10.13 | $10.13 | 2,070,800 | — | — |
| 2003-02-14 | $9.61 | $9.61 | 2,182,400 | — | — |
| 2003-02-13 | $9.41 | $9.41 | 1,419,200 | — | — |
| 2003-02-12 | $9.57 | $9.57 | 1,340,800 | — | — |
| 2003-02-11 | $9.82 | $9.82 | 2,027,600 | — | — |
| 2003-02-10 | $9.74 | $9.74 | 5,962,000 | — | — |
| 2003-02-07 | $9.30 | $9.30 | 3,423,600 | — | — |
| 2003-02-06 | $9.62 | $9.62 | 3,216,400 | — | — |
| 2003-02-05 | $10.02 | $10.02 | 1,389,400 | — | — |
| 2003-02-04 | $10.00 | $9.99 | 1,521,400 | — | — |
| 2003-02-03 | $10.31 | $10.31 | 1,042,000 | — | — |
| 2003-01-31 | $10.06 | $10.06 | 1,317,600 | — | — |
| 2003-01-30 | $10.03 | $10.03 | 859,200 | — | — |
| 2003-01-29 | $10.48 | $10.48 | 605,000 | — | — |
| 2003-01-28 | $10.44 | $10.44 | 953,000 | — | — |
| 2003-01-27 | $10.32 | $10.32 | 1,323,600 | — | — |
| 2003-01-24 | $10.58 | $10.58 | 1,257,200 | — | — |
| 2003-01-23 | $10.64 | $10.64 | 1,395,000 | — | — |
| 2003-01-22 | $10.50 | $10.50 | 1,108,800 | — | — |
| 2003-01-21 | $10.60 | $10.60 | 1,586,800 | — | — |
| 2003-01-17 | $10.66 | $10.66 | 1,412,200 | — | — |
| 2003-01-16 | $10.93 | $10.93 | 1,585,800 | — | — |
| 2003-01-15 | $10.59 | $10.59 | 1,456,600 | — | — |
| 2003-01-14 | $10.69 | $10.69 | 2,207,000 | — | — |
| 2003-01-13 | $10.72 | $10.72 | 11,116,800 | — | — |
| 2003-01-10 | $10.51 | $10.51 | 1,015,800 | — | — |
| 2003-01-09 | $10.39 | $10.39 | 1,130,600 | — | — |
| 2003-01-08 | $10.38 | $10.38 | 1,054,400 | — | — |
| 2003-01-07 | $10.46 | $10.46 | 895,000 | — | — |
| 2003-01-06 | $10.35 | $10.35 | 1,226,800 | — | — |
| 2003-01-03 | $10.38 | $10.38 | 984,800 | — | — |
| 2003-01-02 | $10.73 | $10.73 | 1,608,600 | — | — |