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
- 1980-01-02 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 | $17.37 | $33.61 | 2,505,200 | — | — |
| 2003-12-30 | $17.31 | $33.49 | 2,150,800 | — | — |
| 2003-12-29 | $17.37 | $33.61 | 3,323,200 | — | — |
| 2003-12-26 | $17.18 | $33.23 | 802,400 | — | — |
| 2003-12-24 | $17.14 | $33.16 | 1,250,800 | — | — |
| 2003-12-23 | $17.15 | $33.18 | 3,508,800 | — | — |
| 2003-12-22 | $17.16 | $33.19 | 4,018,000 | — | — |
| 2003-12-19 | $16.97 | $32.82 | 4,294,800 | — | — |
| 2003-12-18 | $16.99 | $32.87 | 5,142,400 | — | — |
| 2003-12-17 | $16.95 | $32.79 | 3,632,000 | — | — |
| 2003-12-16 | $16.79 | $32.47 | 3,118,400 | — | — |
| 2003-12-15 | $16.75 | $32.41 | 4,500,800 | — | — |
| 2003-12-12 | $16.83 | $32.56 | 3,721,600 | — | — |
| 2003-12-11 | $16.74 | $32.38 | 4,158,400 | — | — |
| 2003-12-10 | $16.62 | $32.14 | 4,872,000 | — | — |
| 2003-12-09 | $16.52 | $31.97 | 5,733,200 | — | — |
| 2003-12-08 | $16.33 | $31.60 | 4,058,000 | — | — |
| 2003-12-05 | $16.36 | $31.51 | 5,723,200 | — | — |
| 2003-12-04 | $16.31 | $31.41 | 5,070,400 | — | — |
| 2003-12-03 | $16.19 | $31.18 | 3,080,400 | — | — |
| 2003-12-02 | $16.14 | $31.07 | 4,934,800 | — | — |
| 2003-12-01 | $16.20 | $31.19 | 5,298,400 | — | — |
| 2003-11-28 | $15.92 | $30.66 | 1,640,400 | — | — |
| 2003-11-26 | $15.99 | $30.80 | 2,651,600 | — | — |
| 2003-11-25 | $15.87 | $30.55 | 4,075,600 | — | — |
| 2003-11-24 | $15.94 | $30.70 | 3,706,800 | — | — |
| 2003-11-21 | $15.77 | $30.36 | 3,610,800 | — | — |
| 2003-11-20 | $15.76 | $30.35 | 4,295,200 | — | — |
| 2003-11-19 | $15.83 | $30.49 | 4,158,400 | — | — |
| 2003-11-18 | $15.83 | $30.49 | 4,733,600 | — | — |
| 2003-11-17 | $16.01 | $30.84 | 5,780,800 | — | — |
| 2003-11-14 | $16.07 | $30.94 | 4,798,400 | — | — |
| 2003-11-13 | $15.99 | $30.79 | 4,225,600 | — | — |
| 2003-11-12 | $15.95 | $30.72 | 3,726,000 | — | — |
| 2003-11-11 | $15.91 | $30.63 | 4,851,600 | — | — |
| 2003-11-10 | $16.05 | $30.90 | 4,383,200 | — | — |
| 2003-11-07 | $16.17 | $31.15 | 6,009,200 | — | — |
| 2003-11-06 | $16.23 | $31.26 | 7,787,200 | — | — |
| 2003-11-05 | $15.83 | $30.48 | 2,899,200 | — | — |
| 2003-11-04 | $15.84 | $30.51 | 5,545,200 | — | — |
| 2003-11-03 | $15.94 | $30.69 | 5,940,400 | — | — |
| 2003-10-31 | $15.65 | $30.14 | 4,502,400 | — | — |
| 2003-10-30 | $15.69 | $30.22 | 7,115,200 | — | — |
| 2003-10-29 | $15.31 | $29.48 | 4,299,200 | — | — |
| 2003-10-28 | $15.38 | $29.61 | 8,622,000 | — | — |
| 2003-10-27 | $14.98 | $28.84 | 3,277,600 | — | — |
| 2003-10-24 | $15.02 | $28.92 | 3,964,000 | — | — |
| 2003-10-23 | $15.00 | $28.89 | 5,623,200 | — | — |
| 2003-10-22 | $14.53 | $27.98 | 3,082,400 | — | — |
| 2003-10-21 | $14.64 | $28.19 | 4,522,000 | — | — |
| 2003-10-20 | $14.83 | $28.56 | 2,838,400 | — | — |
| 2003-10-17 | $14.84 | $28.58 | 5,471,200 | — | — |
| 2003-10-16 | $14.59 | $28.09 | 3,516,400 | — | — |
| 2003-10-15 | $14.46 | $27.84 | 5,036,000 | — | — |
| 2003-10-14 | $14.53 | $27.99 | 7,278,000 | — | — |
| 2003-10-13 | $14.64 | $28.19 | 2,896,800 | — | — |
| 2003-10-10 | $14.55 | $28.02 | 4,091,200 | — | — |
| 2003-10-09 | $14.59 | $28.09 | 4,418,000 | — | — |
| 2003-10-08 | $14.53 | $27.97 | 3,955,600 | — | — |
| 2003-10-07 | $14.63 | $28.17 | 3,043,600 | — | — |
| 2003-10-06 | $14.71 | $28.33 | 3,677,600 | — | — |
| 2003-10-03 | $14.81 | $28.52 | 6,061,200 | — | — |
| 2003-10-02 | $14.76 | $28.43 | 4,073,200 | — | — |
| 2003-10-01 | $14.72 | $28.34 | 4,298,000 | — | — |
| 2003-09-30 | $14.54 | $28.01 | 5,000,400 | — | — |
| 2003-09-29 | $14.60 | $28.12 | 4,640,000 | — | — |
| 2003-09-26 | $14.45 | $27.83 | 3,869,200 | — | — |
| 2003-09-25 | $14.57 | $28.05 | 5,403,600 | — | — |
| 2003-09-24 | $14.92 | $28.73 | 3,389,600 | — | — |
| 2003-09-23 | $15.15 | $29.17 | 2,894,800 | — | — |
| 2003-09-22 | $15.04 | $28.96 | 2,892,400 | — | — |
| 2003-09-19 | $15.14 | $29.15 | 3,722,000 | — | — |
| 2003-09-18 | $15.30 | $29.47 | 3,712,000 | — | — |
| 2003-09-17 | $15.00 | $28.88 | 1,974,800 | — | — |
| 2003-09-16 | $15.11 | $29.10 | 3,211,600 | — | — |
| 2003-09-15 | $15.04 | $28.96 | 2,428,800 | — | — |
| 2003-09-12 | $15.23 | $29.32 | 2,737,600 | — | — |
| 2003-09-11 | $15.28 | $29.43 | 3,221,600 | — | — |
| 2003-09-10 | $15.09 | $29.05 | 3,310,800 | — | — |
| 2003-09-09 | $15.03 | $28.95 | 2,468,800 | — | — |
| 2003-09-08 | $15.20 | $29.28 | 2,439,200 | — | — |
| 2003-09-05 | $15.20 | $29.16 | 2,238,800 | — | — |
| 2003-09-04 | $15.33 | $29.41 | 2,773,200 | — | — |
| 2003-09-03 | $15.33 | $29.40 | 3,490,800 | — | — |
| 2003-09-02 | $15.28 | $29.31 | 3,786,800 | — | — |
| 2003-08-29 | $15.24 | $29.23 | 2,478,000 | — | — |
| 2003-08-28 | $15.17 | $29.11 | 5,805,600 | — | — |
| 2003-08-27 | $14.92 | $28.62 | 3,182,000 | — | — |
| 2003-08-26 | $14.87 | $28.53 | 5,860,400 | — | — |
| 2003-08-25 | $14.87 | $28.53 | 3,353,200 | — | — |
| 2003-08-22 | $14.88 | $28.54 | 3,452,000 | — | — |
| 2003-08-21 | $15.17 | $29.10 | 3,004,400 | — | — |
| 2003-08-20 | $15.10 | $28.97 | 2,157,600 | — | — |
| 2003-08-19 | $15.11 | $28.98 | 2,987,200 | — | — |
| 2003-08-18 | $15.21 | $29.17 | 3,925,200 | — | — |
| 2003-08-15 | $15.15 | $29.07 | 2,751,200 | — | — |
| 2003-08-14 | $15.22 | $29.20 | 4,192,000 | — | — |
| 2003-08-13 | $15.18 | $29.12 | 2,582,000 | — | — |
| 2003-08-12 | $15.28 | $29.32 | 3,869,600 | — | — |
| 2003-08-11 | $15.19 | $29.14 | 4,002,800 | — | — |
| 2003-08-08 | $15.31 | $29.37 | 2,319,200 | — | — |
| 2003-08-07 | $15.21 | $29.19 | 2,656,800 | — | — |
| 2003-08-06 | $15.00 | $28.78 | 3,779,200 | — | — |
| 2003-08-05 | $15.04 | $28.86 | 3,572,000 | — | — |
| 2003-08-04 | $15.28 | $29.31 | 3,476,800 | — | — |
| 2003-08-01 | $15.18 | $29.12 | 4,074,000 | — | — |
| 2003-07-31 | $15.24 | $29.23 | 4,331,600 | — | — |
| 2003-07-30 | $14.99 | $28.76 | 4,492,400 | — | — |
| 2003-07-29 | $14.98 | $28.74 | 4,882,400 | — | — |
| 2003-07-28 | $15.11 | $28.99 | 4,466,000 | — | — |
| 2003-07-25 | $15.31 | $29.36 | 4,425,200 | — | — |
| 2003-07-24 | $15.18 | $29.11 | 8,210,400 | — | — |
| 2003-07-23 | $14.72 | $28.25 | 2,230,000 | — | — |
| 2003-07-22 | $14.78 | $28.35 | 2,945,600 | — | — |
| 2003-07-21 | $14.67 | $28.14 | 2,448,000 | — | — |
| 2003-07-18 | $14.76 | $28.32 | 2,766,800 | — | — |
| 2003-07-17 | $14.54 | $27.90 | 3,764,400 | — | — |
| 2003-07-16 | $14.75 | $28.29 | 4,056,000 | — | — |
| 2003-07-15 | $14.78 | $28.35 | 5,238,800 | — | — |
| 2003-07-14 | $14.79 | $28.37 | 3,965,600 | — | — |
| 2003-07-11 | $14.68 | $28.16 | 3,221,200 | — | — |
| 2003-07-10 | $14.46 | $27.75 | 3,133,600 | — | — |
| 2003-07-09 | $14.65 | $28.11 | 2,628,000 | — | — |
| 2003-07-08 | $14.85 | $28.48 | 2,509,600 | — | — |
| 2003-07-07 | $14.80 | $28.39 | 3,546,800 | — | — |
| 2003-07-03 | $14.45 | $27.72 | 2,896,400 | — | — |
| 2003-07-02 | $14.60 | $28.01 | 3,560,400 | — | — |
| 2003-07-01 | $14.54 | $27.90 | 4,631,200 | — | — |
| 2003-06-30 | $14.51 | $27.83 | 2,954,400 | — | — |
| 2003-06-27 | $14.49 | $27.79 | 4,116,000 | — | — |
| 2003-06-26 | $14.59 | $27.98 | 4,652,000 | — | — |
| 2003-06-25 | $14.31 | $27.46 | 5,094,800 | — | — |
| 2003-06-24 | $14.56 | $27.93 | 3,859,200 | — | — |
| 2003-06-23 | $14.64 | $28.08 | 3,950,000 | — | — |
| 2003-06-20 | $14.69 | $28.18 | 4,219,200 | — | — |
| 2003-06-19 | $14.79 | $28.37 | 5,516,000 | — | — |
| 2003-06-18 | $14.97 | $28.72 | 3,231,600 | — | — |
| 2003-06-17 | $15.08 | $28.94 | 5,573,200 | — | — |
| 2003-06-16 | $15.33 | $29.40 | 3,172,400 | — | — |
| 2003-06-13 | $15.07 | $28.91 | 3,855,600 | — | — |
| 2003-06-12 | $15.29 | $29.32 | 3,519,200 | — | — |
| 2003-06-11 | $15.21 | $29.19 | 3,112,000 | — | — |
| 2003-06-10 | $15.11 | $28.99 | 4,108,400 | — | — |
| 2003-06-09 | $15.08 | $28.92 | 3,382,400 | — | — |
| 2003-06-06 | $15.24 | $29.13 | 5,232,800 | — | — |
| 2003-06-05 | $15.26 | $29.17 | 4,364,000 | — | — |
| 2003-06-04 | $15.32 | $29.28 | 3,245,600 | — | — |
| 2003-06-03 | $15.36 | $29.36 | 4,567,600 | — | — |
| 2003-06-02 | $15.29 | $29.23 | 4,776,000 | — | — |
| 2003-05-30 | $15.25 | $29.14 | 7,488,400 | — | — |
| 2003-05-29 | $14.83 | $28.33 | 7,301,200 | — | — |
| 2003-05-28 | $14.75 | $28.19 | 6,490,800 | — | — |
| 2003-05-27 | $14.66 | $28.01 | 7,123,600 | — | — |
| 2003-05-23 | $14.82 | $28.32 | 4,574,000 | — | — |
| 2003-05-22 | $14.94 | $28.55 | 5,056,000 | — | — |
| 2003-05-21 | $14.94 | $28.55 | 4,868,400 | — | — |
| 2003-05-20 | $14.84 | $28.37 | 3,824,800 | — | — |
| 2003-05-19 | $14.72 | $28.13 | 3,264,400 | — | — |
| 2003-05-16 | $14.99 | $28.65 | 3,012,800 | — | — |
| 2003-05-15 | $15.00 | $28.67 | 3,620,800 | — | — |
| 2003-05-14 | $15.04 | $28.75 | 3,151,600 | — | — |
| 2003-05-13 | $15.04 | $28.75 | 3,980,000 | — | — |
| 2003-05-12 | $15.16 | $28.97 | 3,503,200 | — | — |
| 2003-05-09 | $15.10 | $28.85 | 2,826,400 | — | — |
| 2003-05-08 | $14.93 | $28.54 | 4,002,800 | — | — |
| 2003-05-07 | $14.98 | $28.62 | 4,021,200 | — | — |
| 2003-05-06 | $15.08 | $28.82 | 3,676,400 | — | — |
| 2003-05-05 | $15.02 | $28.71 | 6,089,200 | — | — |
| 2003-05-02 | $14.93 | $28.53 | 3,052,400 | — | — |
| 2003-05-01 | $14.78 | $28.24 | 2,909,200 | — | — |
| 2003-04-30 | $14.88 | $28.44 | 5,461,200 | — | — |
| 2003-04-29 | $14.99 | $28.65 | 3,585,600 | — | — |
| 2003-04-28 | $14.98 | $28.64 | 3,716,400 | — | — |
| 2003-04-25 | $14.84 | $28.36 | 3,981,600 | — | — |
| 2003-04-24 | $14.74 | $28.17 | 4,364,400 | — | — |
| 2003-04-23 | $14.68 | $28.06 | 3,765,200 | — | — |
| 2003-04-22 | $14.90 | $28.48 | 3,331,200 | — | — |
| 2003-04-21 | $14.56 | $27.82 | 3,336,800 | — | — |
| 2003-04-17 | $14.60 | $27.90 | 6,221,200 | — | — |
| 2003-04-16 | $14.68 | $28.06 | 10,976,800 | — | — |
| 2003-04-15 | $14.76 | $28.21 | 3,312,800 | — | — |
| 2003-04-14 | $14.53 | $27.77 | 3,460,800 | — | — |
| 2003-04-11 | $14.24 | $27.21 | 3,666,800 | — | — |
| 2003-04-10 | $14.38 | $27.47 | 3,794,400 | — | — |
| 2003-04-09 | $14.27 | $27.26 | 4,339,600 | — | — |
| 2003-04-08 | $14.44 | $27.59 | 3,625,200 | — | — |
| 2003-04-07 | $14.48 | $27.68 | 6,522,400 | — | — |
| 2003-04-04 | $14.22 | $27.18 | 3,236,000 | — | — |
| 2003-04-03 | $14.10 | $26.95 | 3,676,000 | — | — |
| 2003-04-02 | $14.39 | $27.50 | 4,886,800 | — | — |
| 2003-04-01 | $13.98 | $26.71 | 4,804,800 | — | — |
| 2003-03-31 | $13.75 | $26.28 | 3,793,600 | — | — |
| 2003-03-28 | $14.11 | $26.97 | 2,640,400 | — | — |
| 2003-03-27 | $14.11 | $26.97 | 3,218,000 | — | — |
| 2003-03-26 | $14.15 | $27.05 | 5,746,400 | — | — |
| 2003-03-25 | $14.05 | $26.85 | 11,350,400 | — | — |
| 2003-03-24 | $14.17 | $27.07 | 3,725,600 | — | — |
| 2003-03-21 | $14.57 | $27.84 | 6,784,800 | — | — |
| 2003-03-20 | $14.06 | $26.87 | 5,151,200 | — | — |
| 2003-03-19 | $13.78 | $26.34 | 4,406,000 | — | — |
| 2003-03-18 | $13.90 | $26.57 | 5,299,200 | — | — |
| 2003-03-17 | $13.68 | $26.15 | 4,526,400 | — | — |
| 2003-03-14 | $13.30 | $25.41 | 7,606,000 | — | — |
| 2003-03-13 | $13.17 | $25.16 | 6,416,800 | — | — |
| 2003-03-12 | $12.84 | $24.53 | 5,684,800 | — | — |
| 2003-03-11 | $13.00 | $24.84 | 4,097,200 | — | — |
| 2003-03-10 | $13.19 | $25.20 | 5,531,600 | — | — |
| 2003-03-07 | $13.73 | $26.12 | 4,302,800 | — | — |
| 2003-03-06 | $13.44 | $25.58 | 3,761,600 | — | — |
| 2003-03-05 | $13.57 | $25.83 | 5,626,800 | — | — |
| 2003-03-04 | $13.51 | $25.71 | 4,230,000 | — | — |
| 2003-03-03 | $13.81 | $26.28 | 3,141,600 | — | — |
| 2003-02-28 | $13.80 | $26.26 | 3,659,200 | — | — |
| 2003-02-27 | $13.81 | $26.29 | 2,800,000 | — | — |
| 2003-02-26 | $13.81 | $26.29 | 4,578,800 | — | — |
| 2003-02-25 | $13.65 | $25.97 | 6,120,000 | — | — |
| 2003-02-24 | $13.80 | $26.27 | 4,008,400 | — | — |
| 2003-02-21 | $14.09 | $26.82 | 4,795,600 | — | — |
| 2003-02-20 | $13.81 | $26.28 | 2,691,200 | — | — |
| 2003-02-19 | $13.94 | $26.53 | 2,240,800 | — | — |
| 2003-02-18 | $14.11 | $26.85 | 2,746,000 | — | — |
| 2003-02-14 | $13.82 | $26.31 | 2,707,600 | — | — |
| 2003-02-13 | $13.78 | $26.22 | 5,545,600 | — | — |
| 2003-02-12 | $13.80 | $26.26 | 2,653,600 | — | — |
| 2003-02-11 | $13.92 | $26.49 | 3,599,200 | — | — |
| 2003-02-10 | $14.07 | $26.77 | 3,316,400 | — | — |
| 2003-02-07 | $14.05 | $26.74 | 3,585,600 | — | — |
| 2003-02-06 | $14.09 | $26.81 | 3,370,400 | — | — |
| 2003-02-05 | $14.03 | $26.71 | 4,084,800 | — | — |
| 2003-02-04 | $14.10 | $26.83 | 3,716,400 | — | — |
| 2003-02-03 | $14.16 | $26.94 | 4,123,200 | — | — |
| 2003-01-31 | $14.27 | $27.15 | 6,394,800 | — | — |
| 2003-01-30 | $13.83 | $26.32 | 5,931,600 | — | — |
| 2003-01-29 | $13.92 | $26.48 | 5,783,600 | — | — |
| 2003-01-28 | $13.86 | $26.38 | 7,243,600 | — | — |
| 2003-01-27 | $13.88 | $26.41 | 5,265,600 | — | — |
| 2003-01-24 | $14.12 | $26.86 | 5,410,800 | — | — |
| 2003-01-23 | $14.46 | $27.53 | 9,961,200 | — | — |
| 2003-01-22 | $14.28 | $27.17 | 12,037,600 | — | — |
| 2003-01-21 | $14.88 | $28.31 | 5,433,200 | — | — |
| 2003-01-17 | $14.96 | $28.48 | 3,094,000 | — | — |
| 2003-01-16 | $14.98 | $28.50 | 4,007,200 | — | — |
| 2003-01-15 | $15.04 | $28.63 | 2,444,000 | — | — |
| 2003-01-14 | $15.22 | $28.97 | 4,150,400 | — | — |
| 2003-01-13 | $15.33 | $29.17 | 3,025,200 | — | — |
| 2003-01-10 | $15.38 | $29.28 | 4,036,800 | — | — |
| 2003-01-09 | $15.44 | $29.38 | 3,285,600 | — | — |
| 2003-01-08 | $15.28 | $29.07 | 3,142,000 | — | — |
| 2003-01-07 | $15.48 | $29.45 | 4,472,400 | — | — |
| 2003-01-06 | $15.47 | $29.45 | 3,143,600 | — | — |
| 2003-01-03 | $15.20 | $28.93 | 2,151,600 | — | — |
| 2003-01-02 | $15.30 | $29.12 | 2,891,600 | — | — |