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
- 1993-11-17 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 | $16.56 | $16.56 | 8,657,974 | — | — |
| 2003-12-30 | $16.25 | $16.25 | 12,904,247 | — | — |
| 2003-12-29 | $15.52 | $15.52 | 6,086,504 | — | — |
| 2003-12-26 | $15.34 | $15.34 | 1,039,000 | — | — |
| 2003-12-24 | $15.29 | $15.29 | 1,325,356 | — | — |
| 2003-12-23 | $15.38 | $15.38 | 3,277,571 | — | — |
| 2003-12-22 | $15.20 | $15.20 | 3,628,270 | — | — |
| 2003-12-19 | $15.24 | $15.24 | 5,264,353 | — | — |
| 2003-12-18 | $15.38 | $15.38 | 4,383,551 | — | — |
| 2003-12-17 | $15.29 | $15.29 | 3,821,057 | — | — |
| 2003-12-16 | $15.47 | $15.47 | 7,630,687 | — | — |
| 2003-12-15 | $15.43 | $15.43 | 4,882,647 | — | — |
| 2003-12-12 | $15.70 | $15.70 | 4,550,825 | — | — |
| 2003-12-11 | $15.38 | $15.38 | 4,752,907 | — | — |
| 2003-12-10 | $14.70 | $14.70 | 4,451,080 | — | — |
| 2003-12-09 | $14.79 | $14.79 | 3,854,041 | — | — |
| 2003-12-08 | $15.29 | $15.29 | 3,817,255 | — | — |
| 2003-12-05 | $15.24 | $15.24 | 5,736,310 | — | — |
| 2003-12-04 | $15.43 | $15.43 | 4,681,774 | — | — |
| 2003-12-03 | $15.29 | $15.29 | 9,389,148 | — | — |
| 2003-12-02 | $15.29 | $15.29 | 5,311,687 | — | — |
| 2003-12-01 | $15.61 | $15.61 | 4,535,508 | — | — |
| 2003-11-28 | $15.65 | $15.65 | 1,420,156 | — | — |
| 2003-11-26 | $15.75 | $15.75 | 2,648,954 | — | — |
| 2003-11-25 | $15.61 | $15.61 | 5,209,108 | — | — |
| 2003-11-24 | $15.70 | $15.70 | 7,288,294 | — | — |
| 2003-11-21 | $15.02 | $15.02 | 6,774,475 | — | — |
| 2003-11-20 | $14.93 | $14.93 | 11,323,234 | — | — |
| 2003-11-19 | $15.20 | $15.20 | 13,725,893 | — | — |
| 2003-11-18 | $14.24 | $14.24 | 12,080,119 | — | — |
| 2003-11-17 | $14.61 | $14.61 | 6,620,474 | — | — |
| 2003-11-14 | $15.29 | $15.29 | 5,659,485 | — | — |
| 2003-11-13 | $15.65 | $15.65 | 4,823,095 | — | — |
| 2003-11-12 | $15.93 | $15.93 | 5,566,355 | — | — |
| 2003-11-11 | $15.70 | $15.70 | 6,188,138 | — | — |
| 2003-11-10 | $15.93 | $15.93 | 5,882,993 | — | — |
| 2003-11-07 | $15.88 | $15.88 | 7,181,298 | — | — |
| 2003-11-06 | $16.02 | $16.02 | 8,511,445 | — | — |
| 2003-11-05 | $16.11 | $16.11 | 9,178,892 | — | — |
| 2003-11-04 | $16.11 | $16.11 | 9,202,625 | — | — |
| 2003-11-03 | $16.38 | $16.38 | 10,273,422 | — | — |
| 2003-10-31 | $16.06 | $16.06 | 6,550,330 | — | — |
| 2003-10-30 | $15.97 | $15.97 | 12,061,792 | — | — |
| 2003-10-29 | $15.93 | $15.93 | 11,997,251 | — | — |
| 2003-10-28 | $15.79 | $15.79 | 40,637,862 | — | — |
| 2003-10-27 | $16.29 | $16.29 | 5,040,164 | — | — |
| 2003-10-24 | $16.38 | $16.38 | 13,854,534 | — | — |
| 2003-10-23 | $17.20 | $17.20 | 6,601,488 | — | — |
| 2003-10-22 | $17.02 | $17.02 | 4,930,003 | — | — |
| 2003-10-21 | $17.06 | $17.06 | 6,304,474 | — | — |
| 2003-10-20 | $17.34 | $17.34 | 5,561,411 | — | — |
| 2003-10-17 | $17.70 | $17.70 | 3,126,120 | — | — |
| 2003-10-16 | $18.29 | $18.29 | 3,616,733 | — | — |
| 2003-10-15 | $17.88 | $17.88 | 2,673,127 | — | — |
| 2003-10-14 | $18.25 | $18.25 | 2,902,084 | — | — |
| 2003-10-13 | $17.84 | $17.84 | 3,606,581 | — | — |
| 2003-10-10 | $17.84 | $17.84 | 4,174,349 | — | — |
| 2003-10-09 | $17.61 | $17.61 | 5,800,917 | — | — |
| 2003-10-08 | $17.47 | $17.47 | 3,833,099 | — | — |
| 2003-10-07 | $17.43 | $17.43 | 3,636,247 | — | — |
| 2003-10-06 | $17.34 | $17.34 | 3,098,277 | — | — |
| 2003-10-03 | $17.25 | $17.25 | 6,021,370 | — | — |
| 2003-10-02 | $16.56 | $16.56 | 2,838,774 | — | — |
| 2003-10-01 | $16.70 | $16.70 | 4,433,808 | — | — |
| 2003-09-30 | $16.38 | $16.38 | 5,155,027 | — | — |
| 2003-09-29 | $17.20 | $17.20 | 5,844,603 | — | — |
| 2003-09-26 | $16.56 | $16.56 | 7,345,803 | — | — |
| 2003-09-25 | $17.16 | $17.16 | 6,167,767 | — | — |
| 2003-09-24 | $17.52 | $17.52 | 7,356,549 | — | — |
| 2003-09-23 | $18.48 | $18.48 | 4,595,917 | — | — |
| 2003-09-22 | $18.20 | $18.20 | 5,484,762 | — | — |
| 2003-09-19 | $18.70 | $18.70 | 5,163,026 | — | — |
| 2003-09-18 | $18.66 | $18.66 | 5,056,931 | — | — |
| 2003-09-17 | $18.38 | $18.38 | 7,638,092 | — | — |
| 2003-09-16 | $18.93 | $18.93 | 7,100,452 | — | — |
| 2003-09-15 | $18.07 | $18.07 | 5,342,606 | — | — |
| 2003-09-12 | $18.25 | $18.25 | 5,016,783 | — | — |
| 2003-09-11 | $18.52 | $18.52 | 8,929,014 | — | — |
| 2003-09-10 | $17.97 | $17.97 | 11,757,086 | — | — |
| 2003-09-09 | $19.11 | $19.11 | 19,912,405 | — | — |
| 2003-09-08 | $18.25 | $18.25 | 10,929,464 | — | — |
| 2003-09-05 | $17.34 | $17.34 | 8,736,667 | — | — |
| 2003-09-04 | $16.79 | $16.79 | 9,365,262 | — | — |
| 2003-09-03 | $16.34 | $16.34 | 12,023,160 | — | — |
| 2003-09-02 | $15.88 | $15.88 | 6,323,724 | — | — |
| 2003-08-29 | $15.70 | $15.70 | 3,554,061 | — | — |
| 2003-08-28 | $15.93 | $15.93 | 5,103,364 | — | — |
| 2003-08-27 | $15.97 | $15.97 | 5,925,888 | — | — |
| 2003-08-26 | $15.47 | $15.47 | 3,823,936 | — | — |
| 2003-08-25 | $15.29 | $15.29 | 4,440,400 | — | — |
| 2003-08-22 | $15.43 | $15.43 | 6,955,681 | — | — |
| 2003-08-21 | $15.93 | $15.93 | 12,793,823 | — | — |
| 2003-08-20 | $14.52 | $14.52 | 6,008,075 | — | — |
| 2003-08-19 | $14.79 | $14.79 | 6,985,523 | — | — |
| 2003-08-18 | $14.06 | $14.06 | 3,779,326 | — | — |
| 2003-08-15 | $13.83 | $13.83 | 1,247,521 | — | — |
| 2003-08-14 | $13.88 | $13.88 | 3,861,051 | — | — |
| 2003-08-13 | $13.61 | $13.61 | 5,330,168 | — | — |
| 2003-08-12 | $13.24 | $13.24 | 5,449,910 | — | — |
| 2003-08-11 | $13.29 | $13.29 | 2,852,531 | — | — |
| 2003-08-08 | $13.15 | $13.15 | 4,220,013 | — | — |
| 2003-08-07 | $13.15 | $13.15 | 4,850,278 | — | — |
| 2003-08-06 | $13.38 | $13.38 | 4,120,488 | — | — |
| 2003-08-05 | $13.65 | $13.65 | 6,384,617 | — | — |
| 2003-08-04 | $14.29 | $14.29 | 5,472,302 | — | — |
| 2003-08-01 | $14.11 | $14.11 | 5,586,375 | — | — |
| 2003-07-31 | $13.70 | $13.70 | 5,898,617 | — | — |
| 2003-07-30 | $13.42 | $13.42 | 4,944,749 | — | — |
| 2003-07-29 | $13.65 | $13.65 | 8,508,610 | — | — |
| 2003-07-28 | $13.24 | $13.24 | 8,104,688 | — | — |
| 2003-07-25 | $12.97 | $12.97 | 23,829,229 | — | — |
| 2003-07-24 | $14.33 | $14.33 | 5,874,247 | — | — |
| 2003-07-23 | $14.65 | $14.65 | 4,647,515 | — | — |
| 2003-07-22 | $14.47 | $14.47 | 8,039,532 | — | — |
| 2003-07-21 | $14.38 | $14.38 | 4,563,548 | — | — |
| 2003-07-18 | $14.97 | $14.97 | 7,247,421 | — | — |
| 2003-07-17 | $15.02 | $15.02 | 6,969,657 | — | — |
| 2003-07-16 | $16.56 | $16.56 | 4,660,963 | — | — |
| 2003-07-15 | $16.79 | $16.79 | 6,705,957 | — | — |
| 2003-07-14 | $17.29 | $17.29 | 4,977,843 | — | — |
| 2003-07-11 | $17.57 | $17.57 | 3,713,709 | — | — |
| 2003-07-10 | $17.47 | $17.47 | 6,723,097 | — | — |
| 2003-07-09 | $18.07 | $18.07 | 8,480,174 | — | — |
| 2003-07-08 | $17.34 | $17.34 | 5,007,377 | — | — |
| 2003-07-07 | $17.25 | $17.25 | 5,185,331 | — | — |
| 2003-07-03 | $16.29 | $16.29 | 3,746,650 | — | — |
| 2003-07-02 | $16.61 | $16.61 | 7,530,811 | — | — |
| 2003-07-01 | $15.97 | $15.97 | 5,172,893 | — | — |
| 2003-06-30 | $15.93 | $15.93 | 5,012,388 | — | — |
| 2003-06-27 | $15.75 | $15.75 | 4,254,953 | — | — |
| 2003-06-26 | $15.79 | $15.79 | 4,139,233 | — | — |
| 2003-06-25 | $15.56 | $15.56 | 6,589,138 | — | — |
| 2003-06-24 | $15.70 | $15.70 | 4,972,986 | — | — |
| 2003-06-23 | $15.93 | $15.93 | 6,660,469 | — | — |
| 2003-06-20 | $16.93 | $16.93 | 6,108,962 | — | — |
| 2003-06-19 | $17.38 | $17.38 | 4,850,762 | — | — |
| 2003-06-18 | $17.84 | $17.84 | 4,281,257 | — | — |
| 2003-06-17 | $17.84 | $17.84 | 4,996,719 | — | — |
| 2003-06-16 | $17.61 | $17.61 | 5,152,083 | — | — |
| 2003-06-13 | $17.43 | $17.43 | 5,957,313 | — | — |
| 2003-06-12 | $18.20 | $18.20 | 5,567,872 | — | — |
| 2003-06-11 | $18.25 | $18.25 | 6,494,074 | — | — |
| 2003-06-10 | $18.38 | $18.38 | 6,218,244 | — | — |
| 2003-06-09 | $17.79 | $17.79 | 7,262,408 | — | — |
| 2003-06-06 | $19.34 | $19.34 | 11,806,113 | — | — |
| 2003-06-05 | $19.48 | $19.48 | 11,295,194 | — | — |
| 2003-06-04 | $17.66 | $17.66 | 5,123,779 | — | — |
| 2003-06-03 | $17.11 | $17.11 | 8,962,987 | — | — |
| 2003-06-02 | $17.75 | $17.75 | 8,417,326 | — | — |
| 2003-05-30 | $17.20 | $17.20 | 10,148,846 | — | — |
| 2003-05-29 | $17.02 | $17.02 | 14,829,917 | — | — |
| 2003-05-28 | $15.43 | $15.43 | 9,450,854 | — | — |
| 2003-05-27 | $14.93 | $14.93 | 5,763,427 | — | — |
| 2003-05-23 | $14.43 | $14.43 | 3,382,875 | — | — |
| 2003-05-22 | $14.65 | $14.65 | 5,228,622 | — | — |
| 2003-05-21 | $14.79 | $14.79 | 4,511,468 | — | — |
| 2003-05-20 | $14.79 | $14.79 | 6,998,774 | — | — |
| 2003-05-19 | $14.65 | $14.65 | 4,732,514 | — | — |
| 2003-05-16 | $15.84 | $15.84 | 3,711,468 | — | — |
| 2003-05-15 | $15.15 | $15.15 | 4,184,941 | — | — |
| 2003-05-14 | $15.02 | $15.02 | 5,239,785 | — | — |
| 2003-05-13 | $15.52 | $15.52 | 7,116,120 | — | — |
| 2003-05-12 | $15.34 | $15.34 | 5,479,290 | — | — |
| 2003-05-09 | $14.88 | $14.88 | 4,511,643 | — | — |
| 2003-05-08 | $14.43 | $14.43 | 6,349,632 | — | — |
| 2003-05-07 | $15.11 | $15.11 | 6,449,355 | — | — |
| 2003-05-06 | $16.06 | $16.06 | 13,875,630 | — | — |
| 2003-05-05 | $14.47 | $14.47 | 5,511,308 | — | — |
| 2003-05-02 | $14.56 | $14.56 | 4,471,978 | — | — |
| 2003-05-01 | $14.38 | $14.38 | 7,451,393 | — | — |
| 2003-04-30 | $14.70 | $14.70 | 9,668,714 | — | — |
| 2003-04-29 | $15.11 | $15.11 | 8,184,083 | — | — |
| 2003-04-28 | $14.38 | $14.38 | 4,204,411 | — | — |
| 2003-04-25 | $14.24 | $14.24 | 3,887,641 | — | — |
| 2003-04-24 | $14.79 | $14.79 | 4,756,071 | — | — |
| 2003-04-23 | $14.79 | $14.79 | 4,587,853 | — | — |
| 2003-04-22 | $14.74 | $14.74 | 7,638,906 | — | — |
| 2003-04-21 | $14.43 | $14.43 | 4,394,451 | — | — |
| 2003-04-17 | $14.43 | $14.43 | 5,778,238 | — | — |
| 2003-04-16 | $14.02 | $14.02 | 5,481,993 | — | — |
| 2003-04-15 | $14.38 | $14.38 | 3,818,376 | — | — |
| 2003-04-14 | $14.33 | $14.33 | 4,315,187 | — | — |
| 2003-04-11 | $14.11 | $14.11 | 5,282,900 | — | — |
| 2003-04-10 | $14.29 | $14.29 | 5,050,646 | — | — |
| 2003-04-09 | $14.20 | $14.20 | 5,889,740 | — | — |
| 2003-04-08 | $14.52 | $14.52 | 6,573,602 | — | — |
| 2003-04-07 | $14.11 | $14.11 | 6,217,585 | — | — |
| 2003-04-04 | $14.20 | $14.20 | 5,012,300 | — | — |
| 2003-04-03 | $14.02 | $14.02 | 6,171,393 | — | — |
| 2003-04-02 | $14.33 | $14.33 | 9,707,566 | — | — |
| 2003-04-01 | $13.01 | $13.01 | 7,038,636 | — | — |
| 2003-03-31 | $12.97 | $12.97 | 4,657,843 | — | — |
| 2003-03-28 | $13.52 | $13.52 | 3,958,664 | — | — |
| 2003-03-27 | $13.65 | $13.65 | 4,077,505 | — | — |
| 2003-03-26 | $13.65 | $13.65 | 6,667,852 | — | — |
| 2003-03-25 | $13.29 | $13.29 | 5,241,543 | — | — |
| 2003-03-24 | $12.88 | $12.88 | 6,386,726 | — | — |
| 2003-03-21 | $14.06 | $14.06 | 9,192,516 | — | — |
| 2003-03-20 | $13.92 | $13.92 | 7,469,654 | — | — |
| 2003-03-19 | $13.97 | $13.97 | 7,306,512 | — | — |
| 2003-03-18 | $14.15 | $14.15 | 10,967,547 | — | — |
| 2003-03-17 | $14.38 | $14.38 | 8,203,289 | — | — |
| 2003-03-14 | $13.29 | $13.29 | 4,838,280 | — | — |
| 2003-03-13 | $13.24 | $13.24 | 6,460,584 | — | — |
| 2003-03-12 | $12.15 | $12.15 | 5,120,593 | — | — |
| 2003-03-11 | $12.56 | $12.56 | 5,163,707 | — | — |
| 2003-03-10 | $12.61 | $12.61 | 3,393,687 | — | — |
| 2003-03-07 | $12.97 | $12.97 | 4,944,639 | — | — |
| 2003-03-06 | $13.15 | $13.15 | 5,672,253 | — | — |
| 2003-03-05 | $13.06 | $13.06 | 4,451,652 | — | — |
| 2003-03-04 | $12.97 | $12.97 | 3,918,077 | — | — |
| 2003-03-03 | $12.74 | $12.74 | 4,815,645 | — | — |
| 2003-02-28 | $13.06 | $13.06 | 3,774,514 | — | — |
| 2003-02-27 | $12.92 | $12.92 | 3,735,860 | — | — |
| 2003-02-26 | $12.42 | $12.42 | 4,088,778 | — | — |
| 2003-02-25 | $12.97 | $12.97 | 4,584,710 | — | — |
| 2003-02-24 | $12.88 | $12.88 | 4,458,596 | — | — |
| 2003-02-21 | $13.06 | $13.06 | 4,971,602 | — | — |
| 2003-02-20 | $12.74 | $12.74 | 5,626,018 | — | — |
| 2003-02-19 | $13.24 | $13.24 | 6,721,669 | — | — |
| 2003-02-18 | $13.65 | $13.65 | 5,334,190 | — | — |
| 2003-02-14 | $12.79 | $12.79 | 5,023,002 | — | — |
| 2003-02-13 | $12.42 | $12.42 | 5,659,925 | — | — |
| 2003-02-12 | $12.42 | $12.42 | 5,361,636 | — | — |
| 2003-02-11 | $13.20 | $13.20 | 7,499,562 | — | — |
| 2003-02-10 | $12.92 | $12.92 | 5,979,354 | — | — |
| 2003-02-07 | $12.20 | $12.20 | 5,348,473 | — | — |
| 2003-02-06 | $12.65 | $12.65 | 6,263,886 | — | — |
| 2003-02-05 | $12.10 | $12.10 | 5,640,191 | — | — |
| 2003-02-04 | $11.88 | $11.88 | 6,140,936 | — | — |
| 2003-02-03 | $12.47 | $12.47 | 4,163,559 | — | — |
| 2003-01-31 | $12.29 | $12.29 | 4,594,929 | — | — |
| 2003-01-30 | $12.29 | $12.29 | 4,963,295 | — | — |
| 2003-01-29 | $12.79 | $12.79 | 6,496,228 | — | — |
| 2003-01-28 | $12.10 | $12.10 | 5,740,507 | — | — |
| 2003-01-27 | $11.51 | $11.51 | 5,153,335 | — | — |
| 2003-01-24 | $12.20 | $12.20 | 9,301,952 | — | — |
| 2003-01-23 | $12.88 | $12.88 | 7,855,184 | — | — |
| 2003-01-22 | $12.38 | $12.38 | 7,052,129 | — | — |
| 2003-01-21 | $12.65 | $12.65 | 5,219,832 | — | — |
| 2003-01-17 | $12.51 | $12.51 | 5,301,776 | — | — |
| 2003-01-16 | $13.42 | $13.42 | 5,904,968 | — | — |
| 2003-01-15 | $14.11 | $14.11 | 6,914,302 | — | — |
| 2003-01-14 | $14.93 | $14.93 | 7,421,924 | — | — |
| 2003-01-13 | $14.65 | $14.65 | 9,463,116 | — | — |
| 2003-01-10 | $15.47 | $15.47 | 7,413,354 | — | — |
| 2003-01-09 | $14.43 | $14.43 | 6,413,909 | — | — |
| 2003-01-08 | $13.47 | $13.47 | 5,055,876 | — | — |
| 2003-01-07 | $14.20 | $14.20 | 8,360,828 | — | — |
| 2003-01-06 | $13.88 | $13.88 | 7,301,677 | — | — |
| 2003-01-03 | $12.61 | $12.61 | 4,970,987 | — | — |
| 2003-01-02 | $12.51 | $12.51 | 5,551,808 | — | — |