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
- 1973-02-21 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 | $12.07 | $13.54 | 652,100 | — | — |
| 2003-12-30 | $12.11 | $13.59 | 715,300 | — | — |
| 2003-12-29 | $12.15 | $13.63 | 944,700 | — | — |
| 2003-12-26 | $11.74 | $13.17 | 281,600 | — | — |
| 2003-12-24 | $11.51 | $12.91 | 435,600 | — | — |
| 2003-12-23 | $11.36 | $12.74 | 740,300 | — | — |
| 2003-12-22 | $11.30 | $12.68 | 898,500 | — | — |
| 2003-12-19 | $11.56 | $12.97 | 941,100 | — | — |
| 2003-12-18 | $11.66 | $13.08 | 575,700 | — | — |
| 2003-12-17 | $11.73 | $13.16 | 746,400 | — | — |
| 2003-12-16 | $11.39 | $12.78 | 793,000 | — | — |
| 2003-12-15 | $11.67 | $13.09 | 772,500 | — | — |
| 2003-12-12 | $11.70 | $13.13 | 1,078,800 | — | — |
| 2003-12-11 | $11.70 | $13.13 | 1,203,000 | — | — |
| 2003-12-10 | $11.25 | $12.62 | 1,779,100 | — | — |
| 2003-12-09 | $11.58 | $12.99 | 1,244,200 | — | — |
| 2003-12-08 | $11.88 | $13.33 | 1,087,800 | — | — |
| 2003-12-05 | $11.72 | $13.15 | 794,800 | — | — |
| 2003-12-04 | $11.40 | $12.79 | 970,900 | — | — |
| 2003-12-03 | $11.91 | $13.36 | 741,800 | — | — |
| 2003-12-02 | $11.86 | $13.31 | 1,286,800 | — | — |
| 2003-12-01 | $11.95 | $13.41 | 1,432,000 | — | — |
| 2003-11-28 | $11.85 | $13.29 | 746,100 | — | — |
| 2003-11-26 | $11.56 | $12.97 | 1,253,800 | — | — |
| 2003-11-25 | $11.20 | $12.57 | 515,500 | — | — |
| 2003-11-24 | $11.11 | $12.46 | 1,148,700 | — | — |
| 2003-11-21 | $11.44 | $12.83 | 1,111,200 | — | — |
| 2003-11-20 | $11.14 | $12.50 | 1,128,600 | — | — |
| 2003-11-19 | $11.18 | $12.54 | 1,223,100 | — | — |
| 2003-11-18 | $11.21 | $12.58 | 1,469,700 | — | — |
| 2003-11-17 | $10.62 | $11.91 | 1,231,200 | — | — |
| 2003-11-14 | $10.84 | $12.16 | 1,474,100 | — | — |
| 2003-11-13 | $10.91 | $12.24 | 1,324,400 | — | — |
| 2003-11-12 | $11.24 | $12.61 | 1,548,800 | — | — |
| 2003-11-11 | $10.40 | $11.67 | 890,600 | — | — |
| 2003-11-10 | $10.52 | $11.80 | 896,400 | — | — |
| 2003-11-07 | $10.74 | $12.05 | 1,496,400 | — | — |
| 2003-11-06 | $10.29 | $11.54 | 932,600 | — | — |
| 2003-11-05 | $10.45 | $11.72 | 902,000 | — | — |
| 2003-11-04 | $10.66 | $11.96 | 1,263,800 | — | — |
| 2003-11-03 | $10.44 | $11.71 | 2,747,700 | — | — |
| 2003-10-31 | $10.87 | $12.19 | 3,140,500 | — | — |
| 2003-10-30 | $10.87 | $12.19 | 9,994,800 | — | — |
| 2003-10-29 | $14.02 | $15.73 | 776,600 | — | — |
| 2003-10-28 | $13.81 | $15.49 | 671,500 | — | — |
| 2003-10-27 | $14.06 | $15.77 | 651,400 | — | — |
| 2003-10-24 | $14.08 | $15.80 | 1,164,400 | — | — |
| 2003-10-23 | $13.46 | $15.10 | 888,100 | — | — |
| 2003-10-22 | $13.75 | $15.43 | 1,560,800 | — | — |
| 2003-10-21 | $13.30 | $14.92 | 1,123,500 | — | — |
| 2003-10-20 | $12.66 | $14.20 | 395,400 | — | — |
| 2003-10-17 | $12.56 | $14.09 | 643,700 | — | — |
| 2003-10-16 | $12.86 | $14.43 | 627,700 | — | — |
| 2003-10-15 | $12.64 | $14.18 | 451,700 | — | — |
| 2003-10-14 | $12.76 | $14.32 | 494,600 | — | — |
| 2003-10-13 | $12.87 | $14.44 | 591,100 | — | — |
| 2003-10-10 | $12.61 | $14.15 | 850,100 | — | — |
| 2003-10-09 | $12.69 | $14.24 | 813,000 | — | — |
| 2003-10-08 | $12.53 | $14.06 | 730,400 | — | — |
| 2003-10-07 | $12.54 | $14.07 | 1,241,200 | — | — |
| 2003-10-06 | $12.14 | $13.62 | 809,500 | — | — |
| 2003-10-03 | $12.04 | $13.51 | 1,377,300 | — | — |
| 2003-10-02 | $12.50 | $14.02 | 583,900 | — | — |
| 2003-10-01 | $12.59 | $14.12 | 597,200 | — | — |
| 2003-09-30 | $12.36 | $13.87 | 1,269,500 | — | — |
| 2003-09-29 | $12.15 | $13.63 | 1,124,400 | — | — |
| 2003-09-26 | $12.17 | $13.65 | 1,295,900 | — | — |
| 2003-09-25 | $12.68 | $14.23 | 1,552,500 | — | — |
| 2003-09-24 | $13.25 | $14.87 | 1,149,200 | — | — |
| 2003-09-23 | $13.15 | $14.75 | 1,592,800 | — | — |
| 2003-09-22 | $13.10 | $14.70 | 2,414,800 | — | — |
| 2003-09-19 | $13.60 | $15.26 | 1,767,600 | — | — |
| 2003-09-18 | $13.55 | $15.20 | 1,140,100 | — | — |
| 2003-09-17 | $14.00 | $15.71 | 441,100 | — | — |
| 2003-09-16 | $13.98 | $15.68 | 415,700 | — | — |
| 2003-09-15 | $13.92 | $15.62 | 554,300 | — | — |
| 2003-09-12 | $14.14 | $15.86 | 813,000 | — | — |
| 2003-09-11 | $14.64 | $16.42 | 1,169,100 | — | — |
| 2003-09-10 | $14.51 | $16.28 | 581,400 | — | — |
| 2003-09-09 | $14.60 | $16.38 | 1,142,200 | — | — |
| 2003-09-08 | $14.13 | $15.85 | 792,000 | — | — |
| 2003-09-05 | $14.13 | $15.85 | 1,828,600 | — | — |
| 2003-09-04 | $13.94 | $15.64 | 1,158,900 | — | — |
| 2003-09-03 | $13.87 | $15.56 | 985,100 | — | — |
| 2003-09-02 | $14.10 | $15.82 | 933,600 | — | — |
| 2003-08-29 | $14.41 | $16.17 | 684,000 | — | — |
| 2003-08-28 | $14.57 | $16.35 | 467,400 | — | — |
| 2003-08-27 | $14.58 | $16.36 | 924,000 | — | — |
| 2003-08-26 | $13.68 | $15.35 | 819,500 | — | — |
| 2003-08-25 | $13.70 | $15.37 | 439,900 | — | — |
| 2003-08-22 | $13.82 | $15.50 | 561,700 | — | — |
| 2003-08-21 | $13.99 | $15.70 | 1,163,100 | — | — |
| 2003-08-20 | $14.23 | $15.96 | 1,376,800 | — | — |
| 2003-08-19 | $13.75 | $15.43 | 961,100 | — | — |
| 2003-08-18 | $13.23 | $14.84 | 762,100 | — | — |
| 2003-08-15 | $13.42 | $15.06 | 491,600 | — | — |
| 2003-08-14 | $13.36 | $14.99 | 766,300 | — | — |
| 2003-08-13 | $13.40 | $15.03 | 663,500 | — | — |
| 2003-08-12 | $13.35 | $14.98 | 553,000 | — | — |
| 2003-08-11 | $13.49 | $15.13 | 1,436,100 | — | — |
| 2003-08-08 | $13.28 | $14.90 | 1,313,500 | — | — |
| 2003-08-07 | $12.51 | $14.03 | 486,700 | — | — |
| 2003-08-06 | $12.48 | $14.00 | 736,800 | — | — |
| 2003-08-05 | $12.15 | $13.63 | 339,100 | — | — |
| 2003-08-04 | $12.03 | $13.50 | 482,300 | — | — |
| 2003-08-01 | $12.00 | $13.46 | 975,800 | — | — |
| 2003-07-31 | $12.01 | $13.47 | 672,600 | — | — |
| 2003-07-30 | $12.20 | $13.69 | 432,100 | — | — |
| 2003-07-29 | $12.16 | $13.64 | 637,900 | — | — |
| 2003-07-28 | $12.75 | $14.30 | 1,060,600 | — | — |
| 2003-07-25 | $12.57 | $14.10 | 1,311,200 | — | — |
| 2003-07-24 | $12.35 | $13.86 | 1,333,000 | — | — |
| 2003-07-23 | $11.71 | $13.14 | 1,493,700 | — | — |
| 2003-07-22 | $10.98 | $12.32 | 600,900 | — | — |
| 2003-07-21 | $11.06 | $12.41 | 714,700 | — | — |
| 2003-07-18 | $10.82 | $12.14 | 1,148,400 | — | — |
| 2003-07-17 | $10.53 | $11.81 | 1,021,200 | — | — |
| 2003-07-16 | $10.63 | $11.93 | 1,004,700 | — | — |
| 2003-07-15 | $10.87 | $12.19 | 1,185,500 | — | — |
| 2003-07-14 | $11.58 | $12.99 | 342,000 | — | — |
| 2003-07-11 | $11.60 | $13.01 | 492,700 | — | — |
| 2003-07-10 | $11.47 | $12.87 | 477,900 | — | — |
| 2003-07-09 | $11.55 | $12.96 | 411,200 | — | — |
| 2003-07-08 | $11.56 | $12.97 | 469,500 | — | — |
| 2003-07-07 | $11.85 | $13.29 | 544,300 | — | — |
| 2003-07-03 | $11.71 | $13.14 | 373,700 | — | — |
| 2003-07-02 | $11.83 | $13.27 | 835,500 | — | — |
| 2003-07-01 | $11.99 | $13.45 | 692,100 | — | — |
| 2003-06-30 | $11.60 | $13.01 | 616,600 | — | — |
| 2003-06-27 | $11.49 | $12.89 | 556,400 | — | — |
| 2003-06-26 | $11.68 | $13.10 | 460,800 | — | — |
| 2003-06-25 | $11.57 | $12.98 | 477,700 | — | — |
| 2003-06-24 | $11.45 | $12.85 | 886,000 | — | — |
| 2003-06-23 | $11.77 | $13.20 | 1,009,800 | — | — |
| 2003-06-20 | $12.22 | $13.71 | 1,107,200 | — | — |
| 2003-06-19 | $12.26 | $13.75 | 574,300 | — | — |
| 2003-06-18 | $12.06 | $13.53 | 643,100 | — | — |
| 2003-06-17 | $12.19 | $13.68 | 1,231,400 | — | — |
| 2003-06-16 | $11.75 | $13.18 | 451,900 | — | — |
| 2003-06-13 | $11.68 | $13.10 | 630,600 | — | — |
| 2003-06-12 | $11.40 | $12.79 | 665,600 | — | — |
| 2003-06-11 | $11.42 | $12.81 | 503,300 | — | — |
| 2003-06-10 | $11.27 | $12.64 | 950,400 | — | — |
| 2003-06-09 | $11.59 | $13.00 | 569,000 | — | — |
| 2003-06-06 | $11.75 | $13.18 | 1,198,000 | — | — |
| 2003-06-05 | $11.74 | $13.17 | 1,324,500 | — | — |
| 2003-06-04 | $11.05 | $12.40 | 499,000 | — | — |
| 2003-06-03 | $11.03 | $12.37 | 610,300 | — | — |
| 2003-06-02 | $11.03 | $12.37 | 446,300 | — | — |
| 2003-05-30 | $11.14 | $12.50 | 981,500 | — | — |
| 2003-05-29 | $11.04 | $12.39 | 716,500 | — | — |
| 2003-05-28 | $10.86 | $12.18 | 1,431,200 | — | — |
| 2003-05-27 | $11.44 | $12.83 | 1,124,300 | — | — |
| 2003-05-23 | $11.34 | $12.72 | 1,084,600 | — | — |
| 2003-05-22 | $11.09 | $12.44 | 913,700 | — | — |
| 2003-05-21 | $11.35 | $12.73 | 1,465,000 | — | — |
| 2003-05-20 | $10.88 | $12.21 | 1,181,400 | — | — |
| 2003-05-19 | $10.78 | $12.09 | 1,208,200 | — | — |
| 2003-05-16 | $10.45 | $11.72 | 829,800 | — | — |
| 2003-05-15 | $10.65 | $11.95 | 851,100 | — | — |
| 2003-05-14 | $10.64 | $11.94 | 771,300 | — | — |
| 2003-05-13 | $10.39 | $11.66 | 614,200 | — | — |
| 2003-05-12 | $10.71 | $12.02 | 1,065,900 | — | — |
| 2003-05-09 | $10.40 | $11.67 | 697,400 | — | — |
| 2003-05-08 | $10.39 | $11.66 | 912,500 | — | — |
| 2003-05-07 | $10.33 | $11.59 | 953,300 | — | — |
| 2003-05-06 | $10.91 | $12.24 | 628,800 | — | — |
| 2003-05-05 | $10.85 | $12.17 | 612,800 | — | — |
| 2003-05-02 | $10.52 | $11.80 | 672,900 | — | — |
| 2003-05-01 | $10.50 | $11.78 | 765,600 | — | — |
| 2003-04-30 | $10.02 | $11.24 | 561,600 | — | — |
| 2003-04-29 | $10.05 | $11.27 | 563,100 | — | — |
| 2003-04-28 | $9.91 | $11.12 | 793,400 | — | — |
| 2003-04-25 | $10.04 | $11.26 | 966,500 | — | — |
| 2003-04-24 | $10.37 | $11.63 | 1,010,200 | — | — |
| 2003-04-23 | $10.71 | $12.02 | 728,200 | — | — |
| 2003-04-22 | $11.00 | $12.34 | 760,300 | — | — |
| 2003-04-21 | $11.06 | $12.41 | 924,900 | — | — |
| 2003-04-17 | $10.71 | $12.02 | 1,493,100 | — | — |
| 2003-04-16 | $10.56 | $11.85 | 1,045,100 | — | — |
| 2003-04-15 | $10.76 | $12.07 | 506,100 | — | — |
| 2003-04-14 | $10.58 | $11.87 | 589,600 | — | — |
| 2003-04-11 | $10.69 | $11.99 | 623,400 | — | — |
| 2003-04-10 | $10.79 | $12.11 | 635,000 | — | — |
| 2003-04-09 | $10.86 | $12.18 | 1,203,000 | — | — |
| 2003-04-08 | $10.66 | $11.96 | 616,400 | — | — |
| 2003-04-07 | $10.53 | $11.81 | 874,300 | — | — |
| 2003-04-04 | $10.58 | $11.87 | 1,119,900 | — | — |
| 2003-04-03 | $10.22 | $11.47 | 1,152,100 | — | — |
| 2003-04-02 | $10.76 | $12.07 | 1,486,600 | — | — |
| 2003-04-01 | $11.03 | $12.37 | 3,737,200 | — | — |
| 2003-03-31 | $13.11 | $14.71 | 1,232,600 | — | — |
| 2003-03-28 | $12.56 | $14.09 | 921,700 | — | — |
| 2003-03-27 | $11.67 | $13.09 | 870,800 | — | — |
| 2003-03-26 | $11.90 | $13.35 | 678,300 | — | — |
| 2003-03-25 | $11.32 | $12.70 | 668,400 | — | — |
| 2003-03-24 | $11.47 | $12.87 | 560,100 | — | — |
| 2003-03-21 | $11.53 | $12.94 | 1,268,900 | — | — |
| 2003-03-20 | $11.77 | $13.20 | 1,376,700 | — | — |
| 2003-03-19 | $12.45 | $13.97 | 1,002,700 | — | — |
| 2003-03-18 | $12.82 | $14.38 | 592,600 | — | — |
| 2003-03-17 | $12.30 | $13.80 | 729,100 | — | — |
| 2003-03-14 | $12.49 | $14.01 | 692,800 | — | — |
| 2003-03-13 | $12.06 | $13.53 | 1,042,500 | — | — |
| 2003-03-12 | $11.80 | $13.24 | 1,313,000 | — | — |
| 2003-03-11 | $11.99 | $13.45 | 1,174,100 | — | — |
| 2003-03-10 | $12.48 | $14.00 | 1,306,800 | — | — |
| 2003-03-07 | $12.96 | $14.54 | 780,800 | — | — |
| 2003-03-06 | $13.35 | $14.98 | 652,200 | — | — |
| 2003-03-05 | $13.55 | $15.20 | 489,300 | — | — |
| 2003-03-04 | $13.40 | $15.03 | 514,200 | — | — |
| 2003-03-03 | $13.35 | $14.94 | 650,000 | — | — |
| 2003-02-28 | $13.78 | $15.42 | 394,200 | — | — |
| 2003-02-27 | $13.44 | $15.04 | 539,500 | — | — |
| 2003-02-26 | $13.49 | $15.10 | 501,100 | — | — |
| 2003-02-25 | $13.35 | $14.94 | 875,200 | — | — |
| 2003-02-24 | $13.42 | $15.02 | 586,700 | — | — |
| 2003-02-21 | $13.70 | $15.34 | 960,400 | — | — |
| 2003-02-20 | $14.08 | $15.76 | 1,323,100 | — | — |
| 2003-02-19 | $13.66 | $15.29 | 768,300 | — | — |
| 2003-02-18 | $13.38 | $14.98 | 901,100 | — | — |
| 2003-02-14 | $13.30 | $14.89 | 805,900 | — | — |
| 2003-02-13 | $13.96 | $15.63 | 1,362,500 | — | — |
| 2003-02-12 | $13.18 | $14.75 | 1,053,100 | — | — |
| 2003-02-11 | $13.73 | $15.37 | 1,025,100 | — | — |
| 2003-02-10 | $13.20 | $14.78 | 1,068,400 | — | — |
| 2003-02-07 | $13.93 | $15.59 | 891,500 | — | — |
| 2003-02-06 | $13.91 | $15.57 | 1,471,500 | — | — |
| 2003-02-05 | $14.36 | $16.07 | 1,461,500 | — | — |
| 2003-02-04 | $15.09 | $16.89 | 1,250,300 | — | — |
| 2003-02-03 | $14.66 | $16.41 | 654,100 | — | — |
| 2003-01-31 | $14.57 | $16.31 | 564,300 | — | — |
| 2003-01-30 | $14.68 | $16.43 | 822,500 | — | — |
| 2003-01-29 | $14.14 | $15.83 | 831,100 | — | — |
| 2003-01-28 | $14.57 | $16.31 | 1,050,200 | — | — |
| 2003-01-27 | $14.79 | $16.56 | 1,812,700 | — | — |
| 2003-01-24 | $15.48 | $17.33 | 2,214,100 | — | — |
| 2003-01-23 | $14.77 | $16.53 | 1,785,400 | — | — |
| 2003-01-22 | $14.24 | $15.94 | 960,100 | — | — |
| 2003-01-21 | $13.96 | $15.63 | 629,500 | — | — |
| 2003-01-17 | $13.59 | $15.21 | 715,900 | — | — |
| 2003-01-16 | $13.96 | $15.63 | 1,156,100 | — | — |
| 2003-01-15 | $13.28 | $14.87 | 1,836,600 | — | — |
| 2003-01-14 | $13.40 | $15.00 | 1,355,200 | — | — |
| 2003-01-13 | $14.49 | $16.22 | 1,052,300 | — | — |
| 2003-01-10 | $14.99 | $16.78 | 885,500 | — | — |
| 2003-01-09 | $14.63 | $16.38 | 870,600 | — | — |
| 2003-01-08 | $14.78 | $16.54 | 1,059,600 | — | — |
| 2003-01-07 | $14.23 | $15.93 | 1,293,600 | — | — |
| 2003-01-06 | $15.08 | $16.88 | 1,447,800 | — | — |
| 2003-01-03 | $15.32 | $17.15 | 980,900 | — | — |
| 2003-01-02 | $14.94 | $16.72 | 667,000 | — | — |