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
- 1980-03-17 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 | $15.22 | $18.80 | 1,368,100 | — | — |
| 2003-12-30 | $15.20 | $18.78 | 1,379,800 | — | — |
| 2003-12-29 | $15.20 | $18.78 | 1,500,300 | — | — |
| 2003-12-26 | $15.17 | $18.74 | 574,200 | — | — |
| 2003-12-24 | $15.20 | $18.78 | 2,522,900 | — | — |
| 2003-12-23 | $15.18 | $18.75 | 1,508,000 | — | — |
| 2003-12-22 | $15.12 | $18.68 | 1,599,400 | — | — |
| 2003-12-19 | $15.12 | $18.68 | 2,265,800 | — | — |
| 2003-12-18 | $15.20 | $18.78 | 2,519,700 | — | — |
| 2003-12-17 | $15.10 | $18.65 | 2,523,900 | — | — |
| 2003-12-16 | $14.97 | $18.49 | 1,931,400 | — | — |
| 2003-12-15 | $14.87 | $18.37 | 2,494,600 | — | — |
| 2003-12-12 | $14.94 | $18.46 | 1,478,300 | — | — |
| 2003-12-11 | $14.93 | $18.44 | 1,535,400 | — | — |
| 2003-12-10 | $14.95 | $18.47 | 2,720,600 | — | — |
| 2003-12-09 | $14.87 | $18.37 | 1,819,900 | — | — |
| 2003-12-08 | $14.83 | $18.32 | 1,494,700 | — | — |
| 2003-12-05 | $14.60 | $18.04 | 1,431,600 | — | — |
| 2003-12-04 | $14.65 | $18.10 | 1,739,700 | — | — |
| 2003-12-03 | $14.43 | $17.83 | 2,920,200 | — | — |
| 2003-12-02 | $14.30 | $17.67 | 2,389,000 | — | — |
| 2003-12-01 | $14.13 | $17.46 | 3,050,700 | — | — |
| 2003-11-28 | $14.29 | $17.65 | 1,177,600 | — | — |
| 2003-11-26 | $14.16 | $17.49 | 1,299,000 | — | — |
| 2003-11-25 | $14.14 | $17.47 | 3,262,000 | — | — |
| 2003-11-24 | $14.34 | $17.71 | 2,789,400 | — | — |
| 2003-11-21 | $14.13 | $17.46 | 1,614,300 | — | — |
| 2003-11-20 | $14.32 | $17.69 | 2,683,500 | — | — |
| 2003-11-19 | $14.24 | $17.59 | 1,227,200 | — | — |
| 2003-11-18 | $14.22 | $17.57 | 2,036,100 | — | — |
| 2003-11-17 | $14.25 | $17.60 | 1,763,500 | — | — |
| 2003-11-14 | $14.24 | $17.59 | 1,581,300 | — | — |
| 2003-11-13 | $14.30 | $17.59 | 2,773,700 | — | — |
| 2003-11-12 | $14.44 | $17.76 | 1,409,400 | — | — |
| 2003-11-11 | $14.26 | $17.54 | 997,400 | — | — |
| 2003-11-10 | $14.18 | $17.44 | 1,227,500 | — | — |
| 2003-11-07 | $14.28 | $17.57 | 1,504,500 | — | — |
| 2003-11-06 | $14.35 | $17.65 | 1,221,000 | — | — |
| 2003-11-05 | $14.35 | $17.65 | 1,170,300 | — | — |
| 2003-11-04 | $14.42 | $17.74 | 2,563,100 | — | — |
| 2003-11-03 | $14.54 | $17.89 | 1,881,000 | — | — |
| 2003-10-31 | $14.35 | $17.65 | 4,307,600 | — | — |
| 2003-10-30 | $13.57 | $16.69 | 962,100 | — | — |
| 2003-10-29 | $13.50 | $16.61 | 1,160,700 | — | — |
| 2003-10-28 | $13.69 | $16.84 | 1,028,900 | — | — |
| 2003-10-27 | $13.32 | $16.39 | 1,171,500 | — | — |
| 2003-10-24 | $13.54 | $16.66 | 1,416,300 | — | — |
| 2003-10-23 | $13.81 | $16.99 | 790,400 | — | — |
| 2003-10-22 | $13.70 | $16.85 | 1,415,300 | — | — |
| 2003-10-21 | $13.76 | $16.93 | 1,250,300 | — | — |
| 2003-10-20 | $13.80 | $16.98 | 843,100 | — | — |
| 2003-10-17 | $13.69 | $16.84 | 1,084,400 | — | — |
| 2003-10-16 | $13.78 | $16.95 | 881,400 | — | — |
| 2003-10-15 | $13.49 | $16.59 | 1,710,700 | — | — |
| 2003-10-14 | $13.65 | $16.79 | 1,240,300 | — | — |
| 2003-10-13 | $13.63 | $16.77 | 628,700 | — | — |
| 2003-10-10 | $13.38 | $16.46 | 697,100 | — | — |
| 2003-10-09 | $13.44 | $16.53 | 874,100 | — | — |
| 2003-10-08 | $13.47 | $16.57 | 676,900 | — | — |
| 2003-10-07 | $13.59 | $16.72 | 806,300 | — | — |
| 2003-10-06 | $13.46 | $16.56 | 617,900 | — | — |
| 2003-10-03 | $13.44 | $16.53 | 986,700 | — | — |
| 2003-10-02 | $13.48 | $16.58 | 809,600 | — | — |
| 2003-10-01 | $13.31 | $16.37 | 1,454,100 | — | — |
| 2003-09-30 | $13.11 | $16.13 | 1,330,700 | — | — |
| 2003-09-29 | $13.17 | $16.20 | 1,063,200 | — | — |
| 2003-09-26 | $12.90 | $15.87 | 815,200 | — | — |
| 2003-09-25 | $12.99 | $15.98 | 1,127,900 | — | — |
| 2003-09-24 | $13.05 | $16.05 | 1,262,300 | — | — |
| 2003-09-23 | $13.07 | $16.08 | 1,432,900 | — | — |
| 2003-09-22 | $13.00 | $15.99 | 1,234,000 | — | — |
| 2003-09-19 | $13.07 | $16.08 | 1,961,100 | — | — |
| 2003-09-18 | $12.99 | $15.98 | 2,027,600 | — | — |
| 2003-09-17 | $13.00 | $15.99 | 1,366,700 | — | — |
| 2003-09-16 | $13.04 | $16.04 | 2,739,400 | — | — |
| 2003-09-15 | $13.20 | $16.24 | 1,967,400 | — | — |
| 2003-09-12 | $13.55 | $16.67 | 1,078,500 | — | — |
| 2003-09-11 | $13.53 | $16.64 | 1,775,300 | — | — |
| 2003-09-10 | $13.18 | $16.21 | 1,629,800 | — | — |
| 2003-09-09 | $13.00 | $15.99 | 1,657,600 | — | — |
| 2003-09-08 | $13.11 | $16.13 | 1,707,900 | — | — |
| 2003-09-05 | $13.07 | $16.08 | 2,477,900 | — | — |
| 2003-09-04 | $13.36 | $16.43 | 2,622,300 | — | — |
| 2003-09-03 | $13.76 | $16.93 | 3,601,200 | — | — |
| 2003-09-02 | $14.06 | $17.30 | 2,158,600 | — | — |
| 2003-08-29 | $13.87 | $17.06 | 1,648,900 | — | — |
| 2003-08-28 | $13.60 | $16.73 | 2,561,900 | — | — |
| 2003-08-27 | $13.58 | $16.71 | 1,001,100 | — | — |
| 2003-08-26 | $13.51 | $16.62 | 1,436,200 | — | — |
| 2003-08-25 | $13.30 | $16.36 | 787,800 | — | — |
| 2003-08-22 | $13.24 | $16.29 | 1,244,200 | — | — |
| 2003-08-21 | $13.49 | $16.59 | 1,234,300 | — | — |
| 2003-08-20 | $13.49 | $16.59 | 732,100 | — | — |
| 2003-08-19 | $13.61 | $16.67 | 949,300 | — | — |
| 2003-08-18 | $13.50 | $16.53 | 780,100 | — | — |
| 2003-08-15 | $13.58 | $16.63 | 482,100 | — | — |
| 2003-08-14 | $13.61 | $16.67 | 1,024,500 | — | — |
| 2003-08-13 | $13.36 | $16.36 | 1,196,500 | — | — |
| 2003-08-12 | $13.45 | $16.47 | 1,328,900 | — | — |
| 2003-08-11 | $13.36 | $16.36 | 1,429,900 | — | — |
| 2003-08-08 | $13.34 | $16.34 | 1,452,100 | — | — |
| 2003-08-07 | $13.12 | $16.07 | 1,310,700 | — | — |
| 2003-08-06 | $13.04 | $15.97 | 1,306,300 | — | — |
| 2003-08-05 | $12.92 | $15.82 | 1,042,100 | — | — |
| 2003-08-04 | $13.00 | $15.92 | 1,417,600 | — | — |
| 2003-08-01 | $12.96 | $15.87 | 1,443,400 | — | — |
| 2003-07-31 | $13.14 | $16.09 | 2,221,200 | — | — |
| 2003-07-30 | $13.15 | $16.10 | 1,333,500 | — | — |
| 2003-07-29 | $13.06 | $15.99 | 2,141,000 | — | — |
| 2003-07-28 | $13.06 | $15.99 | 1,391,500 | — | — |
| 2003-07-25 | $13.20 | $16.17 | 1,937,000 | — | — |
| 2003-07-24 | $12.81 | $15.69 | 2,698,200 | — | — |
| 2003-07-23 | $12.38 | $15.16 | 1,205,200 | — | — |
| 2003-07-22 | $12.28 | $15.04 | 2,071,300 | — | — |
| 2003-07-21 | $12.08 | $14.79 | 2,318,200 | — | — |
| 2003-07-18 | $12.39 | $15.17 | 2,395,600 | — | — |
| 2003-07-17 | $12.61 | $15.44 | 1,362,800 | — | — |
| 2003-07-16 | $12.74 | $15.60 | 1,333,000 | — | — |
| 2003-07-15 | $12.73 | $15.59 | 1,205,300 | — | — |
| 2003-07-14 | $12.70 | $15.55 | 1,432,600 | — | — |
| 2003-07-11 | $12.85 | $15.74 | 1,038,000 | — | — |
| 2003-07-10 | $12.68 | $15.53 | 2,450,300 | — | — |
| 2003-07-09 | $13.05 | $15.98 | 1,085,000 | — | — |
| 2003-07-08 | $13.20 | $16.17 | 1,016,700 | — | — |
| 2003-07-07 | $13.34 | $16.34 | 1,787,900 | — | — |
| 2003-07-03 | $12.97 | $15.88 | 659,600 | — | — |
| 2003-07-02 | $13.05 | $15.98 | 1,270,800 | — | — |
| 2003-07-01 | $13.02 | $15.95 | 1,269,400 | — | — |
| 2003-06-30 | $12.87 | $15.76 | 3,016,600 | — | — |
| 2003-06-27 | $12.80 | $15.68 | 1,177,500 | — | — |
| 2003-06-26 | $12.76 | $15.63 | 1,162,500 | — | — |
| 2003-06-25 | $12.70 | $15.55 | 1,266,200 | — | — |
| 2003-06-24 | $13.05 | $15.98 | 1,934,400 | — | — |
| 2003-06-23 | $12.67 | $15.52 | 936,600 | — | — |
| 2003-06-20 | $12.77 | $15.64 | 2,127,200 | — | — |
| 2003-06-19 | $12.76 | $15.63 | 2,370,200 | — | — |
| 2003-06-18 | $13.01 | $15.93 | 1,526,700 | — | — |
| 2003-06-17 | $13.12 | $16.07 | 1,693,900 | — | — |
| 2003-06-16 | $13.10 | $16.04 | 1,621,800 | — | — |
| 2003-06-13 | $12.83 | $15.71 | 1,957,500 | — | — |
| 2003-06-12 | $12.65 | $15.49 | 1,442,200 | — | — |
| 2003-06-11 | $12.62 | $15.46 | 1,306,400 | — | — |
| 2003-06-10 | $12.32 | $15.09 | 1,048,300 | — | — |
| 2003-06-09 | $12.36 | $15.14 | 1,089,500 | — | — |
| 2003-06-06 | $12.50 | $15.31 | 2,174,300 | — | — |
| 2003-06-05 | $12.35 | $15.13 | 1,296,300 | — | — |
| 2003-06-04 | $12.47 | $15.27 | 1,335,200 | — | — |
| 2003-06-03 | $12.16 | $14.89 | 851,300 | — | — |
| 2003-06-02 | $12.16 | $14.89 | 1,447,300 | — | — |
| 2003-05-30 | $11.97 | $14.66 | 5,271,700 | — | — |
| 2003-05-29 | $11.63 | $14.24 | 2,307,000 | — | — |
| 2003-05-28 | $11.85 | $14.51 | 1,772,300 | — | — |
| 2003-05-27 | $11.83 | $14.49 | 1,294,500 | — | — |
| 2003-05-23 | $11.99 | $14.68 | 1,226,100 | — | — |
| 2003-05-22 | $11.95 | $14.64 | 1,826,300 | — | — |
| 2003-05-21 | $11.67 | $14.29 | 1,556,100 | — | — |
| 2003-05-20 | $11.69 | $14.32 | 1,329,700 | — | — |
| 2003-05-19 | $11.63 | $14.24 | 1,188,900 | — | — |
| 2003-05-16 | $11.68 | $14.30 | 1,143,000 | — | — |
| 2003-05-15 | $11.62 | $14.23 | 937,000 | — | — |
| 2003-05-14 | $11.58 | $14.18 | 1,228,200 | — | — |
| 2003-05-13 | $11.49 | $14.07 | 1,838,300 | — | — |
| 2003-05-12 | $11.38 | $13.94 | 1,913,900 | — | — |
| 2003-05-09 | $11.26 | $13.79 | 4,449,600 | — | — |
| 2003-05-08 | $10.96 | $13.42 | 1,502,500 | — | — |
| 2003-05-07 | $10.85 | $13.29 | 1,395,300 | — | — |
| 2003-05-06 | $10.89 | $13.26 | 2,233,100 | — | — |
| 2003-05-05 | $10.89 | $13.26 | 1,394,500 | — | — |
| 2003-05-02 | $10.98 | $13.37 | 1,637,700 | — | — |
| 2003-05-01 | $11.00 | $13.40 | 1,792,600 | — | — |
| 2003-04-30 | $11.08 | $13.50 | 2,062,800 | — | — |
| 2003-04-29 | $11.15 | $13.58 | 1,734,300 | — | — |
| 2003-04-28 | $11.17 | $13.60 | 1,192,700 | — | — |
| 2003-04-25 | $11.10 | $13.52 | 1,574,100 | — | — |
| 2003-04-24 | $11.38 | $13.86 | 1,354,400 | — | — |
| 2003-04-23 | $11.43 | $13.92 | 2,082,500 | — | — |
| 2003-04-22 | $11.47 | $13.97 | 1,474,500 | — | — |
| 2003-04-21 | $11.40 | $13.88 | 1,660,100 | — | — |
| 2003-04-17 | $11.81 | $14.38 | 1,308,000 | — | — |
| 2003-04-16 | $11.55 | $14.07 | 1,207,200 | — | — |
| 2003-04-15 | $11.71 | $14.26 | 1,443,700 | — | — |
| 2003-04-14 | $11.54 | $14.06 | 1,162,000 | — | — |
| 2003-04-11 | $11.32 | $13.79 | 1,035,300 | — | — |
| 2003-04-10 | $11.49 | $13.99 | 1,602,700 | — | — |
| 2003-04-09 | $11.20 | $13.64 | 1,177,900 | — | — |
| 2003-04-08 | $11.40 | $13.88 | 1,330,200 | — | — |
| 2003-04-07 | $11.29 | $13.75 | 1,565,300 | — | — |
| 2003-04-04 | $11.33 | $13.80 | 1,463,300 | — | — |
| 2003-04-03 | $11.15 | $13.58 | 1,982,900 | — | — |
| 2003-04-02 | $11.09 | $13.51 | 1,589,100 | — | — |
| 2003-04-01 | $10.78 | $13.13 | 1,763,200 | — | — |
| 2003-03-31 | $10.80 | $13.15 | 2,089,200 | — | — |
| 2003-03-28 | $11.04 | $13.45 | 1,348,400 | — | — |
| 2003-03-27 | $11.13 | $13.56 | 1,076,400 | — | — |
| 2003-03-26 | $10.94 | $13.32 | 1,020,900 | — | — |
| 2003-03-25 | $11.13 | $13.56 | 1,653,100 | — | — |
| 2003-03-24 | $10.97 | $13.36 | 1,358,800 | — | — |
| 2003-03-21 | $11.20 | $13.64 | 1,930,200 | — | — |
| 2003-03-20 | $11.08 | $13.50 | 1,167,700 | — | — |
| 2003-03-19 | $11.15 | $13.58 | 2,051,000 | — | — |
| 2003-03-18 | $11.19 | $13.63 | 1,874,000 | — | — |
| 2003-03-17 | $10.94 | $13.32 | 1,848,400 | — | — |
| 2003-03-14 | $10.66 | $12.98 | 1,962,400 | — | — |
| 2003-03-13 | $10.68 | $13.01 | 2,000,600 | — | — |
| 2003-03-12 | $10.54 | $12.84 | 1,426,600 | — | — |
| 2003-03-11 | $10.59 | $12.90 | 1,545,900 | — | — |
| 2003-03-10 | $10.75 | $13.09 | 1,735,900 | — | — |
| 2003-03-07 | $10.90 | $13.28 | 1,419,600 | — | — |
| 2003-03-06 | $10.80 | $13.15 | 1,377,600 | — | — |
| 2003-03-05 | $10.86 | $13.23 | 2,410,800 | — | — |
| 2003-03-04 | $10.70 | $13.03 | 1,466,900 | — | — |
| 2003-03-03 | $10.90 | $13.28 | 2,779,500 | — | — |
| 2003-02-28 | $10.90 | $13.28 | 2,299,300 | — | — |
| 2003-02-27 | $10.99 | $13.39 | 1,861,700 | — | — |
| 2003-02-26 | $10.57 | $12.87 | 2,084,500 | — | — |
| 2003-02-25 | $10.87 | $13.24 | 1,797,000 | — | — |
| 2003-02-24 | $10.83 | $13.19 | 2,032,400 | — | — |
| 2003-02-21 | $11.14 | $13.57 | 1,410,000 | — | — |
| 2003-02-20 | $11.07 | $13.48 | 1,463,200 | — | — |
| 2003-02-19 | $11.29 | $13.75 | 2,425,100 | — | — |
| 2003-02-18 | $11.73 | $14.29 | 1,703,600 | — | — |
| 2003-02-14 | $11.95 | $14.55 | 901,200 | — | — |
| 2003-02-13 | $11.92 | $14.52 | 1,084,000 | — | — |
| 2003-02-12 | $11.76 | $14.32 | 1,017,000 | — | — |
| 2003-02-11 | $11.88 | $14.47 | 919,500 | — | — |
| 2003-02-10 | $12.11 | $14.75 | 772,700 | — | — |
| 2003-02-07 | $12.08 | $14.71 | 685,200 | — | — |
| 2003-02-06 | $12.05 | $14.68 | 924,200 | — | — |
| 2003-02-05 | $12.16 | $14.81 | 1,034,900 | — | — |
| 2003-02-04 | $12.09 | $14.65 | 1,285,800 | — | — |
| 2003-02-03 | $12.12 | $14.69 | 1,243,400 | — | — |
| 2003-01-31 | $12.05 | $14.60 | 1,511,700 | — | — |
| 2003-01-30 | $11.96 | $14.49 | 1,575,200 | — | — |
| 2003-01-29 | $12.17 | $14.75 | 1,198,900 | — | — |
| 2003-01-28 | $12.25 | $14.85 | 1,495,200 | — | — |
| 2003-01-27 | $12.30 | $14.91 | 1,805,500 | — | — |
| 2003-01-24 | $12.36 | $14.98 | 1,551,500 | — | — |
| 2003-01-23 | $12.60 | $15.27 | 1,123,200 | — | — |
| 2003-01-22 | $12.65 | $15.33 | 1,503,800 | — | — |
| 2003-01-21 | $12.62 | $15.29 | 1,212,700 | — | — |
| 2003-01-17 | $12.67 | $15.36 | 1,223,400 | — | — |
| 2003-01-16 | $12.61 | $15.28 | 922,100 | — | — |
| 2003-01-15 | $12.44 | $15.08 | 851,000 | — | — |
| 2003-01-14 | $12.61 | $15.28 | 898,300 | — | — |
| 2003-01-13 | $12.76 | $15.46 | 1,741,200 | — | — |
| 2003-01-10 | $12.40 | $15.03 | 1,123,600 | — | — |
| 2003-01-09 | $12.51 | $15.16 | 848,800 | — | — |
| 2003-01-08 | $12.35 | $14.97 | 970,300 | — | — |
| 2003-01-07 | $12.44 | $15.08 | 1,493,400 | — | — |
| 2003-01-06 | $12.62 | $15.29 | 965,300 | — | — |
| 2003-01-03 | $12.60 | $15.27 | 887,600 | — | — |
| 2003-01-02 | $12.52 | $15.17 | 1,129,600 | — | — |