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
- 1986-11-06 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 | $15.77 | $21.74 | 983,300 | — | — |
| 2003-12-30 | $15.79 | $21.77 | 886,900 | — | — |
| 2003-12-29 | $15.70 | $21.64 | 1,108,500 | — | — |
| 2003-12-26 | $15.40 | $21.23 | 410,500 | — | — |
| 2003-12-24 | $15.30 | $21.09 | 332,800 | — | — |
| 2003-12-23 | $15.32 | $21.12 | 1,744,100 | — | — |
| 2003-12-22 | $15.11 | $20.83 | 1,099,300 | — | — |
| 2003-12-19 | $15.00 | $20.68 | 1,401,900 | — | — |
| 2003-12-18 | $15.15 | $20.88 | 1,400,000 | — | — |
| 2003-12-17 | $14.96 | $20.62 | 1,228,000 | — | — |
| 2003-12-16 | $14.70 | $20.26 | 2,332,800 | — | — |
| 2003-12-15 | $14.69 | $20.25 | 1,208,500 | — | — |
| 2003-12-12 | $14.82 | $20.43 | 965,700 | — | — |
| 2003-12-11 | $14.75 | $20.33 | 1,058,500 | — | — |
| 2003-12-10 | $14.67 | $20.22 | 1,606,100 | — | — |
| 2003-12-09 | $14.86 | $20.48 | 1,093,000 | — | — |
| 2003-12-08 | $14.83 | $20.44 | 1,432,000 | — | — |
| 2003-12-05 | $15.00 | $20.68 | 920,200 | — | — |
| 2003-12-04 | $14.93 | $20.58 | 1,432,600 | — | — |
| 2003-12-03 | $14.91 | $20.55 | 1,927,200 | — | — |
| 2003-12-02 | $14.71 | $20.28 | 3,279,200 | — | — |
| 2003-12-01 | $15.17 | $20.91 | 1,527,800 | — | — |
| 2003-11-28 | $14.93 | $20.58 | 388,500 | — | — |
| 2003-11-26 | $14.80 | $20.40 | 1,122,600 | — | — |
| 2003-11-25 | $14.56 | $20.07 | 1,469,100 | — | — |
| 2003-11-24 | $14.75 | $20.33 | 1,266,700 | — | — |
| 2003-11-21 | $14.33 | $19.75 | 1,283,400 | — | — |
| 2003-11-20 | $14.31 | $19.73 | 2,020,200 | — | — |
| 2003-11-19 | $14.16 | $19.52 | 1,917,800 | — | — |
| 2003-11-18 | $14.63 | $20.17 | 3,614,800 | — | — |
| 2003-11-17 | $14.16 | $19.52 | 2,465,700 | — | — |
| 2003-11-14 | $14.44 | $19.91 | 3,427,400 | — | — |
| 2003-11-13 | $14.63 | $20.17 | 1,643,900 | — | — |
| 2003-11-12 | $14.86 | $20.48 | 1,921,900 | — | — |
| 2003-11-11 | $14.75 | $20.33 | 1,642,300 | — | — |
| 2003-11-10 | $14.82 | $20.43 | 1,827,200 | — | — |
| 2003-11-07 | $14.90 | $20.54 | 4,122,700 | — | — |
| 2003-11-06 | $15.38 | $21.20 | 6,184,500 | — | — |
| 2003-11-05 | $16.49 | $22.73 | 1,726,700 | — | — |
| 2003-11-04 | $16.75 | $23.09 | 1,244,300 | — | — |
| 2003-11-03 | $16.66 | $22.97 | 2,347,400 | — | — |
| 2003-10-31 | $16.37 | $22.57 | 1,752,700 | — | — |
| 2003-10-30 | $16.18 | $22.30 | 2,305,000 | — | — |
| 2003-10-29 | $15.95 | $21.99 | 1,864,200 | — | — |
| 2003-10-28 | $15.73 | $21.68 | 1,393,000 | — | — |
| 2003-10-27 | $15.65 | $21.57 | 927,200 | — | — |
| 2003-10-24 | $15.41 | $21.24 | 1,277,200 | — | — |
| 2003-10-23 | $15.53 | $21.41 | 2,052,300 | — | — |
| 2003-10-22 | $15.25 | $20.92 | 1,309,400 | — | — |
| 2003-10-21 | $15.65 | $21.47 | 948,200 | — | — |
| 2003-10-20 | $15.70 | $21.54 | 1,286,000 | — | — |
| 2003-10-17 | $15.75 | $21.60 | 841,700 | — | — |
| 2003-10-16 | $15.85 | $21.74 | 1,158,900 | — | — |
| 2003-10-15 | $15.80 | $21.67 | 1,149,300 | — | — |
| 2003-10-14 | $15.87 | $21.77 | 1,291,000 | — | — |
| 2003-10-13 | $15.49 | $21.25 | 1,955,200 | — | — |
| 2003-10-10 | $15.62 | $21.43 | 814,800 | — | — |
| 2003-10-09 | $15.65 | $21.47 | 2,701,200 | — | — |
| 2003-10-08 | $15.63 | $21.44 | 1,623,900 | — | — |
| 2003-10-07 | $15.61 | $21.41 | 1,498,800 | — | — |
| 2003-10-06 | $15.50 | $21.26 | 996,800 | — | — |
| 2003-10-03 | $15.58 | $21.37 | 2,648,700 | — | — |
| 2003-10-02 | $15.46 | $21.21 | 1,559,800 | — | — |
| 2003-10-01 | $15.26 | $20.93 | 2,202,200 | — | — |
| 2003-09-30 | $14.77 | $20.26 | 4,008,200 | — | — |
| 2003-09-29 | $15.04 | $20.63 | 1,619,900 | — | — |
| 2003-09-26 | $14.74 | $20.22 | 1,570,900 | — | — |
| 2003-09-25 | $15.05 | $20.64 | 2,936,500 | — | — |
| 2003-09-24 | $15.10 | $20.71 | 2,715,300 | — | — |
| 2003-09-23 | $15.16 | $20.80 | 1,074,500 | — | — |
| 2003-09-22 | $15.07 | $20.67 | 1,913,600 | — | — |
| 2003-09-19 | $15.16 | $20.80 | 2,246,300 | — | — |
| 2003-09-18 | $15.22 | $20.88 | 3,950,600 | — | — |
| 2003-09-17 | $15.62 | $21.43 | 1,640,600 | — | — |
| 2003-09-16 | $15.55 | $21.33 | 4,073,300 | — | — |
| 2003-09-15 | $15.12 | $20.74 | 1,636,500 | — | — |
| 2003-09-12 | $15.06 | $20.66 | 1,378,700 | — | — |
| 2003-09-11 | $15.00 | $20.58 | 1,986,300 | — | — |
| 2003-09-10 | $14.97 | $20.53 | 2,997,300 | — | — |
| 2003-09-09 | $14.90 | $20.44 | 1,821,900 | — | — |
| 2003-09-08 | $15.04 | $20.63 | 2,003,100 | — | — |
| 2003-09-05 | $14.80 | $20.30 | 2,830,200 | — | — |
| 2003-09-04 | $14.29 | $19.60 | 5,027,700 | — | — |
| 2003-09-03 | $14.77 | $20.26 | 3,086,000 | — | — |
| 2003-09-02 | $14.37 | $19.71 | 1,627,500 | — | — |
| 2003-08-29 | $14.10 | $19.34 | 1,451,200 | — | — |
| 2003-08-28 | $14.09 | $19.33 | 1,472,400 | — | — |
| 2003-08-27 | $14.10 | $19.34 | 1,804,200 | — | — |
| 2003-08-26 | $14.30 | $19.62 | 2,103,900 | — | — |
| 2003-08-25 | $14.08 | $19.31 | 927,400 | — | — |
| 2003-08-22 | $14.12 | $19.37 | 920,900 | — | — |
| 2003-08-21 | $14.35 | $19.68 | 1,165,600 | — | — |
| 2003-08-20 | $14.48 | $19.86 | 1,874,600 | — | — |
| 2003-08-19 | $14.29 | $19.60 | 1,401,900 | — | — |
| 2003-08-18 | $14.49 | $19.88 | 2,223,500 | — | — |
| 2003-08-15 | $14.22 | $19.51 | 808,800 | — | — |
| 2003-08-14 | $14.25 | $19.55 | 2,261,700 | — | — |
| 2003-08-13 | $14.02 | $19.23 | 1,384,200 | — | — |
| 2003-08-12 | $14.19 | $19.46 | 1,515,000 | — | — |
| 2003-08-11 | $13.83 | $18.97 | 1,599,600 | — | — |
| 2003-08-08 | $13.91 | $19.08 | 2,271,700 | — | — |
| 2003-08-07 | $14.09 | $19.33 | 3,390,100 | — | — |
| 2003-08-06 | $13.75 | $18.86 | 8,958,400 | — | — |
| 2003-08-05 | $12.71 | $17.43 | 2,776,200 | — | — |
| 2003-08-04 | $12.91 | $17.71 | 3,632,200 | — | — |
| 2003-08-01 | $13.32 | $18.27 | 3,143,300 | — | — |
| 2003-07-31 | $13.58 | $18.63 | 1,767,500 | — | — |
| 2003-07-30 | $13.50 | $18.52 | 2,322,700 | — | — |
| 2003-07-29 | $13.30 | $18.24 | 2,694,600 | — | — |
| 2003-07-28 | $13.72 | $18.82 | 1,858,200 | — | — |
| 2003-07-25 | $13.65 | $18.72 | 3,516,500 | — | — |
| 2003-07-24 | $13.22 | $18.13 | 4,177,200 | — | — |
| 2003-07-23 | $12.90 | $17.59 | 5,331,700 | — | — |
| 2003-07-22 | $13.05 | $17.80 | 4,534,700 | — | — |
| 2003-07-21 | $13.27 | $18.10 | 1,682,600 | — | — |
| 2003-07-18 | $13.36 | $18.22 | 973,700 | — | — |
| 2003-07-17 | $13.09 | $17.85 | 1,709,200 | — | — |
| 2003-07-16 | $13.35 | $18.21 | 1,631,800 | — | — |
| 2003-07-15 | $13.49 | $18.40 | 1,618,100 | — | — |
| 2003-07-14 | $13.39 | $18.26 | 1,254,100 | — | — |
| 2003-07-11 | $13.35 | $18.21 | 2,069,300 | — | — |
| 2003-07-10 | $13.14 | $17.92 | 1,582,100 | — | — |
| 2003-07-09 | $13.54 | $18.47 | 2,084,600 | — | — |
| 2003-07-08 | $13.59 | $18.53 | 1,688,500 | — | — |
| 2003-07-07 | $13.22 | $18.03 | 3,199,000 | — | — |
| 2003-07-03 | $13.30 | $18.14 | 1,988,900 | — | — |
| 2003-07-02 | $13.47 | $18.37 | 2,576,000 | — | — |
| 2003-07-01 | $13.49 | $18.40 | 2,408,000 | — | — |
| 2003-06-30 | $13.41 | $18.29 | 1,615,400 | — | — |
| 2003-06-27 | $13.37 | $18.23 | 1,056,400 | — | — |
| 2003-06-26 | $13.46 | $18.36 | 1,919,000 | — | — |
| 2003-06-25 | $13.07 | $17.82 | 2,764,900 | — | — |
| 2003-06-24 | $13.27 | $18.10 | 2,199,900 | — | — |
| 2003-06-23 | $13.12 | $17.89 | 2,759,300 | — | — |
| 2003-06-20 | $13.34 | $18.19 | 2,808,300 | — | — |
| 2003-06-19 | $13.22 | $18.03 | 2,459,700 | — | — |
| 2003-06-18 | $13.78 | $18.79 | 1,798,900 | — | — |
| 2003-06-17 | $13.90 | $18.96 | 2,763,200 | — | — |
| 2003-06-16 | $14.16 | $19.31 | 2,386,500 | — | — |
| 2003-06-13 | $13.96 | $19.04 | 1,632,900 | — | — |
| 2003-06-12 | $13.95 | $19.02 | 1,283,100 | — | — |
| 2003-06-11 | $14.00 | $19.09 | 4,382,600 | — | — |
| 2003-06-10 | $13.64 | $18.60 | 2,759,900 | — | — |
| 2003-06-09 | $13.07 | $17.82 | 2,661,900 | — | — |
| 2003-06-06 | $13.55 | $18.48 | 3,650,000 | — | — |
| 2003-06-05 | $13.75 | $18.75 | 3,078,000 | — | — |
| 2003-06-04 | $13.53 | $18.45 | 4,471,700 | — | — |
| 2003-06-03 | $12.97 | $17.69 | 3,818,000 | — | — |
| 2003-06-02 | $12.70 | $17.32 | 3,349,300 | — | — |
| 2003-05-30 | $12.90 | $17.59 | 5,730,300 | — | — |
| 2003-05-29 | $12.35 | $16.84 | 2,293,000 | — | — |
| 2003-05-28 | $12.26 | $16.72 | 4,651,300 | — | — |
| 2003-05-27 | $12.09 | $16.49 | 4,460,400 | — | — |
| 2003-05-23 | $11.86 | $16.17 | 1,085,200 | — | — |
| 2003-05-22 | $11.87 | $16.19 | 2,018,000 | — | — |
| 2003-05-21 | $11.73 | $16.00 | 1,805,600 | — | — |
| 2003-05-20 | $11.84 | $16.15 | 3,158,600 | — | — |
| 2003-05-19 | $11.70 | $15.96 | 4,467,100 | — | — |
| 2003-05-16 | $12.17 | $16.60 | 7,227,100 | — | — |
| 2003-05-15 | $11.93 | $16.27 | 2,991,900 | — | — |
| 2003-05-14 | $11.80 | $16.09 | 3,721,700 | — | — |
| 2003-05-13 | $11.39 | $15.53 | 2,823,700 | — | — |
| 2003-05-12 | $11.30 | $15.41 | 4,652,100 | — | — |
| 2003-05-09 | $11.08 | $15.11 | 4,684,100 | — | — |
| 2003-05-08 | $11.11 | $15.15 | 5,906,900 | — | — |
| 2003-05-07 | $11.16 | $15.22 | 7,831,100 | — | — |
| 2003-05-06 | $11.32 | $15.44 | 10,264,700 | — | — |
| 2003-05-05 | $11.30 | $15.41 | 9,897,200 | — | — |
| 2003-05-02 | $11.13 | $15.18 | 31,945,200 | — | — |
| 2003-05-01 | $11.28 | $15.38 | 12,125,600 | — | — |
| 2003-04-30 | $11.50 | $15.58 | 17,997,200 | — | — |
| 2003-04-29 | $10.50 | $14.23 | 6,811,600 | — | — |
| 2003-04-28 | $9.94 | $13.47 | 9,347,800 | — | — |
| 2003-04-25 | $9.12 | $12.36 | 11,737,800 | — | — |
| 2003-04-24 | $12.45 | $16.87 | 2,246,700 | — | — |
| 2003-04-23 | $12.34 | $16.72 | 2,582,100 | — | — |
| 2003-04-22 | $12.00 | $16.26 | 2,528,900 | — | — |
| 2003-04-21 | $11.46 | $15.53 | 1,463,100 | — | — |
| 2003-04-17 | $11.39 | $15.43 | 1,726,800 | — | — |
| 2003-04-16 | $10.94 | $14.82 | 2,299,300 | — | — |
| 2003-04-15 | $10.93 | $14.81 | 1,897,300 | — | — |
| 2003-04-14 | $10.25 | $13.89 | 1,658,800 | — | — |
| 2003-04-11 | $9.76 | $13.22 | 715,700 | — | — |
| 2003-04-10 | $9.75 | $13.21 | 1,009,300 | — | — |
| 2003-04-09 | $9.86 | $13.36 | 1,310,800 | — | — |
| 2003-04-08 | $9.70 | $13.14 | 886,000 | — | — |
| 2003-04-07 | $9.81 | $13.29 | 988,100 | — | — |
| 2003-04-04 | $9.60 | $13.01 | 1,393,300 | — | — |
| 2003-04-03 | $9.95 | $13.48 | 1,626,900 | — | — |
| 2003-04-02 | $9.85 | $13.35 | 1,252,500 | — | — |
| 2003-04-01 | $9.54 | $12.93 | 1,521,400 | — | — |
| 2003-03-31 | $9.80 | $13.28 | 2,483,200 | — | — |
| 2003-03-28 | $9.55 | $12.94 | 1,363,800 | — | — |
| 2003-03-27 | $9.78 | $13.25 | 1,582,600 | — | — |
| 2003-03-26 | $10.10 | $13.68 | 2,281,600 | — | — |
| 2003-03-25 | $9.91 | $13.43 | 6,384,800 | — | — |
| 2003-03-24 | $8.33 | $11.29 | 1,100,300 | — | — |
| 2003-03-21 | $8.88 | $12.03 | 1,699,300 | — | — |
| 2003-03-20 | $8.35 | $11.31 | 2,434,500 | — | — |
| 2003-03-19 | $8.80 | $11.92 | 3,375,100 | — | — |
| 2003-03-18 | $8.96 | $12.14 | 3,928,500 | — | — |
| 2003-03-17 | $9.01 | $12.21 | 4,229,000 | — | — |
| 2003-03-14 | $7.56 | $10.24 | 4,621,600 | — | — |
| 2003-03-13 | $6.93 | $9.39 | 4,482,600 | — | — |
| 2003-03-12 | $6.52 | $8.83 | 6,790,300 | — | — |
| 2003-03-11 | $5.97 | $8.09 | 12,284,900 | — | — |
| 2003-03-10 | $8.00 | $10.84 | 8,060,600 | — | — |
| 2003-03-07 | $12.61 | $17.08 | 879,100 | — | — |
| 2003-03-06 | $12.50 | $16.94 | 844,200 | — | — |
| 2003-03-05 | $12.60 | $17.07 | 895,500 | — | — |
| 2003-03-04 | $12.66 | $17.15 | 1,030,100 | — | — |
| 2003-03-03 | $12.82 | $17.37 | 1,209,000 | — | — |
| 2003-02-28 | $13.00 | $17.61 | 1,207,700 | — | — |
| 2003-02-27 | $12.83 | $17.38 | 1,136,500 | — | — |
| 2003-02-26 | $12.65 | $17.14 | 685,500 | — | — |
| 2003-02-25 | $12.78 | $17.32 | 832,800 | — | — |
| 2003-02-24 | $12.76 | $17.29 | 914,500 | — | — |
| 2003-02-21 | $12.95 | $17.55 | 989,700 | — | — |
| 2003-02-20 | $12.96 | $17.56 | 991,500 | — | — |
| 2003-02-19 | $13.17 | $17.84 | 773,800 | — | — |
| 2003-02-18 | $13.28 | $17.99 | 2,020,600 | — | — |
| 2003-02-14 | $12.90 | $17.48 | 1,611,200 | — | — |
| 2003-02-13 | $12.69 | $17.19 | 1,750,600 | — | — |
| 2003-02-12 | $12.95 | $17.55 | 1,523,900 | — | — |
| 2003-02-11 | $13.80 | $18.70 | 1,048,400 | — | — |
| 2003-02-10 | $13.61 | $18.44 | 2,085,500 | — | — |
| 2003-02-07 | $14.07 | $19.06 | 4,485,700 | — | — |
| 2003-02-06 | $14.45 | $19.58 | 5,953,700 | — | — |
| 2003-02-05 | $17.03 | $23.07 | 883,600 | — | — |
| 2003-02-04 | $17.04 | $23.09 | 1,223,100 | — | — |
| 2003-02-03 | $17.39 | $23.56 | 891,900 | — | — |
| 2003-01-31 | $17.47 | $23.67 | 681,600 | — | — |
| 2003-01-30 | $17.01 | $23.05 | 793,100 | — | — |
| 2003-01-29 | $17.26 | $23.39 | 1,034,700 | — | — |
| 2003-01-28 | $17.42 | $23.60 | 1,111,400 | — | — |
| 2003-01-27 | $17.65 | $23.91 | 1,154,200 | — | — |
| 2003-01-24 | $17.94 | $24.31 | 731,700 | — | — |
| 2003-01-23 | $18.70 | $25.34 | 682,100 | — | — |
| 2003-01-22 | $18.50 | $24.86 | 846,200 | — | — |
| 2003-01-21 | $18.76 | $25.21 | 1,148,400 | — | — |
| 2003-01-17 | $18.95 | $25.47 | 702,500 | — | — |
| 2003-01-16 | $19.05 | $25.60 | 805,500 | — | — |
| 2003-01-15 | $19.19 | $25.79 | 1,110,000 | — | — |
| 2003-01-14 | $19.40 | $26.07 | 914,600 | — | — |
| 2003-01-13 | $19.22 | $25.83 | 666,200 | — | — |
| 2003-01-10 | $19.02 | $25.56 | 880,200 | — | — |
| 2003-01-09 | $19.12 | $25.70 | 750,600 | — | — |
| 2003-01-08 | $18.55 | $24.93 | 594,900 | — | — |
| 2003-01-07 | $18.47 | $24.82 | 1,004,500 | — | — |
| 2003-01-06 | $18.79 | $25.25 | 949,600 | — | — |
| 2003-01-03 | $18.30 | $24.60 | 834,700 | — | — |
| 2003-01-02 | $18.19 | $24.45 | 1,156,700 | — | — |