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 | $14.90 | $14.90 | 7,395,900 | — | — |
| 2003-12-30 | $15.11 | $15.11 | 8,322,600 | — | — |
| 2003-12-29 | $15.28 | $15.28 | 9,114,500 | — | — |
| 2003-12-26 | $14.70 | $14.70 | 1,825,600 | — | — |
| 2003-12-24 | $14.51 | $14.51 | 3,879,900 | — | — |
| 2003-12-23 | $14.67 | $14.67 | 7,530,100 | — | — |
| 2003-12-22 | $14.23 | $14.23 | 7,244,300 | — | — |
| 2003-12-19 | $14.26 | $14.26 | 13,115,700 | — | — |
| 2003-12-18 | $14.56 | $14.56 | 21,272,900 | — | — |
| 2003-12-17 | $13.99 | $13.99 | 20,998,300 | — | — |
| 2003-12-16 | $14.36 | $14.36 | 15,267,600 | — | — |
| 2003-12-15 | $14.73 | $14.73 | 10,951,600 | — | — |
| 2003-12-12 | $15.27 | $15.27 | 11,255,900 | — | — |
| 2003-12-11 | $15.19 | $15.19 | 14,072,700 | — | — |
| 2003-12-10 | $14.68 | $14.68 | 20,186,000 | — | — |
| 2003-12-09 | $14.92 | $14.92 | 17,662,500 | — | — |
| 2003-12-08 | $15.74 | $15.74 | 13,274,400 | — | — |
| 2003-12-05 | $16.07 | $16.07 | 13,691,900 | — | — |
| 2003-12-04 | $16.66 | $16.66 | 21,238,300 | — | — |
| 2003-12-03 | $17.29 | $17.29 | 11,309,600 | — | — |
| 2003-12-02 | $17.90 | $17.90 | 6,850,500 | — | — |
| 2003-12-01 | $18.07 | $18.07 | 10,819,800 | — | — |
| 2003-11-28 | $17.97 | $17.97 | 2,062,500 | — | — |
| 2003-11-26 | $17.73 | $17.73 | 5,392,100 | — | — |
| 2003-11-25 | $17.49 | $17.49 | 6,409,900 | — | — |
| 2003-11-24 | $17.41 | $17.41 | 8,095,500 | — | — |
| 2003-11-21 | $16.80 | $16.80 | 12,761,600 | — | — |
| 2003-11-20 | $16.50 | $16.50 | 20,651,800 | — | — |
| 2003-11-19 | $17.60 | $17.60 | 9,839,900 | — | — |
| 2003-11-18 | $17.33 | $17.33 | 11,664,500 | — | — |
| 2003-11-17 | $17.36 | $17.36 | 12,035,800 | — | — |
| 2003-11-14 | $17.86 | $17.86 | 13,631,000 | — | — |
| 2003-11-13 | $18.29 | $18.29 | 16,088,000 | — | — |
| 2003-11-12 | $18.08 | $18.08 | 21,452,000 | — | — |
| 2003-11-11 | $16.62 | $16.62 | 15,435,000 | — | — |
| 2003-11-10 | $16.82 | $16.82 | 11,646,500 | — | — |
| 2003-11-07 | $17.01 | $17.01 | 15,135,700 | — | — |
| 2003-11-06 | $17.04 | $17.04 | 15,881,000 | — | — |
| 2003-11-05 | $17.01 | $17.01 | 12,757,200 | — | — |
| 2003-11-04 | $16.55 | $16.55 | 27,396,100 | — | — |
| 2003-11-03 | $15.93 | $15.93 | 8,667,700 | — | — |
| 2003-10-31 | $15.20 | $15.20 | 7,629,600 | — | — |
| 2003-10-30 | $15.18 | $15.18 | 11,711,200 | — | — |
| 2003-10-29 | $15.09 | $15.09 | 10,619,500 | — | — |
| 2003-10-28 | $14.85 | $14.85 | 13,914,300 | — | — |
| 2003-10-27 | $13.85 | $13.85 | 6,222,100 | — | — |
| 2003-10-24 | $13.59 | $13.59 | 5,927,900 | — | — |
| 2003-10-23 | $13.65 | $13.65 | 10,241,300 | — | — |
| 2003-10-22 | $13.96 | $13.96 | 11,664,300 | — | — |
| 2003-10-21 | $14.29 | $14.29 | 19,720,500 | — | — |
| 2003-10-20 | $14.12 | $14.12 | 9,133,000 | — | — |
| 2003-10-17 | $13.99 | $13.99 | 31,673,700 | — | — |
| 2003-10-16 | $13.96 | $13.96 | 16,023,800 | — | — |
| 2003-10-15 | $13.66 | $13.66 | 16,131,900 | — | — |
| 2003-10-14 | $13.63 | $13.63 | 9,333,500 | — | — |
| 2003-10-13 | $13.40 | $13.40 | 7,002,300 | — | — |
| 2003-10-10 | $13.24 | $13.24 | 5,694,400 | — | — |
| 2003-10-09 | $13.09 | $13.09 | 13,610,600 | — | — |
| 2003-10-08 | $12.96 | $12.96 | 13,012,900 | — | — |
| 2003-10-07 | $12.79 | $12.79 | 13,074,300 | — | — |
| 2003-10-06 | $12.16 | $12.16 | 6,089,300 | — | — |
| 2003-10-03 | $11.89 | $11.89 | 11,827,100 | — | — |
| 2003-10-02 | $11.69 | $11.69 | 13,467,600 | — | — |
| 2003-10-01 | $11.17 | $11.17 | 9,318,800 | — | — |
| 2003-09-30 | $11.11 | $11.11 | 9,744,800 | — | — |
| 2003-09-29 | $11.20 | $11.20 | 11,762,700 | — | — |
| 2003-09-26 | $10.87 | $10.87 | 13,273,900 | — | — |
| 2003-09-25 | $11.37 | $11.37 | 11,531,800 | — | — |
| 2003-09-24 | $11.55 | $11.55 | 21,474,100 | — | — |
| 2003-09-23 | $12.38 | $12.38 | 13,677,200 | — | — |
| 2003-09-22 | $12.42 | $12.42 | 9,365,600 | — | — |
| 2003-09-19 | $12.68 | $12.68 | 10,024,100 | — | — |
| 2003-09-18 | $12.79 | $12.79 | 13,977,900 | — | — |
| 2003-09-17 | $12.50 | $12.50 | 21,714,100 | — | — |
| 2003-09-16 | $12.24 | $12.24 | 9,613,300 | — | — |
| 2003-09-15 | $11.90 | $11.90 | 10,986,800 | — | — |
| 2003-09-12 | $12.16 | $12.16 | 16,739,500 | — | — |
| 2003-09-11 | $11.83 | $11.83 | 19,657,600 | — | — |
| 2003-09-10 | $11.26 | $11.26 | 23,807,900 | — | — |
| 2003-09-09 | $12.28 | $12.28 | 9,629,500 | — | — |
| 2003-09-08 | $12.45 | $12.45 | 10,624,400 | — | — |
| 2003-09-05 | $12.10 | $12.10 | 24,609,800 | — | — |
| 2003-09-04 | $11.70 | $11.70 | 15,566,200 | — | — |
| 2003-09-03 | $11.01 | $11.01 | 15,314,700 | — | — |
| 2003-09-02 | $11.16 | $11.16 | 14,003,300 | — | — |
| 2003-08-29 | $11.29 | $11.29 | 14,652,000 | — | — |
| 2003-08-28 | $10.92 | $10.92 | 17,373,500 | — | — |
| 2003-08-27 | $10.24 | $10.24 | 8,321,200 | — | — |
| 2003-08-26 | $10.10 | $10.10 | 11,007,000 | — | — |
| 2003-08-25 | $10.09 | $10.09 | 13,222,300 | — | — |
| 2003-08-22 | $9.91 | $9.91 | 24,891,900 | — | — |
| 2003-08-21 | $9.45 | $9.45 | 14,123,700 | — | — |
| 2003-08-20 | $9.12 | $9.12 | 12,598,600 | — | — |
| 2003-08-19 | $9.23 | $9.23 | 26,135,800 | — | — |
| 2003-08-18 | $8.91 | $8.91 | 26,783,000 | — | — |
| 2003-08-15 | $7.80 | $7.80 | 3,231,600 | — | — |
| 2003-08-14 | $7.82 | $7.82 | 5,354,300 | — | — |
| 2003-08-13 | $7.57 | $7.57 | 6,394,800 | — | — |
| 2003-08-12 | $7.40 | $7.40 | 4,926,700 | — | — |
| 2003-08-11 | $7.39 | $7.39 | 4,263,600 | — | — |
| 2003-08-08 | $7.26 | $7.26 | 8,080,600 | — | — |
| 2003-08-07 | $7.56 | $7.56 | 10,417,200 | — | — |
| 2003-08-06 | $7.26 | $7.26 | 6,167,400 | — | — |
| 2003-08-05 | $7.27 | $7.27 | 6,195,000 | — | — |
| 2003-08-04 | $7.22 | $7.22 | 2,556,300 | — | — |
| 2003-08-01 | $7.19 | $7.19 | 3,400,300 | — | — |
| 2003-07-31 | $7.30 | $7.30 | 3,941,600 | — | — |
| 2003-07-30 | $7.28 | $7.28 | 3,280,400 | — | — |
| 2003-07-29 | $7.31 | $7.31 | 5,188,300 | — | — |
| 2003-07-28 | $7.33 | $7.33 | 4,238,400 | — | — |
| 2003-07-25 | $7.16 | $7.16 | 4,304,600 | — | — |
| 2003-07-24 | $7.06 | $7.06 | 4,904,900 | — | — |
| 2003-07-23 | $7.19 | $7.19 | 7,701,600 | — | — |
| 2003-07-22 | $7.29 | $7.29 | 5,201,700 | — | — |
| 2003-07-21 | $7.10 | $7.10 | 3,702,700 | — | — |
| 2003-07-18 | $7.12 | $7.12 | 5,585,100 | — | — |
| 2003-07-17 | $7.27 | $7.27 | 14,948,800 | — | — |
| 2003-07-16 | $7.32 | $7.32 | 8,983,700 | — | — |
| 2003-07-15 | $7.28 | $7.28 | 5,305,200 | — | — |
| 2003-07-14 | $7.20 | $7.20 | 7,889,300 | — | — |
| 2003-07-11 | $7.20 | $7.20 | 5,548,700 | — | — |
| 2003-07-10 | $7.05 | $7.05 | 9,749,400 | — | — |
| 2003-07-09 | $7.12 | $7.12 | 7,607,500 | — | — |
| 2003-07-08 | $7.10 | $7.10 | 10,499,100 | — | — |
| 2003-07-07 | $7.18 | $7.18 | 9,104,400 | — | — |
| 2003-07-03 | $6.71 | $6.71 | 3,108,000 | — | — |
| 2003-07-02 | $6.75 | $6.75 | 7,794,100 | — | — |
| 2003-07-01 | $6.54 | $6.54 | 5,645,800 | — | — |
| 2003-06-30 | $6.41 | $6.41 | 4,249,600 | — | — |
| 2003-06-27 | $6.38 | $6.38 | 5,368,700 | — | — |
| 2003-06-26 | $6.55 | $6.55 | 5,878,900 | — | — |
| 2003-06-25 | $6.35 | $6.35 | 9,733,000 | — | — |
| 2003-06-24 | $6.31 | $6.31 | 26,043,700 | — | — |
| 2003-06-23 | $6.59 | $6.59 | 5,949,900 | — | — |
| 2003-06-20 | $6.79 | $6.79 | 7,286,800 | — | — |
| 2003-06-19 | $6.81 | $6.81 | 10,391,500 | — | — |
| 2003-06-18 | $6.75 | $6.75 | 7,236,700 | — | — |
| 2003-06-17 | $6.58 | $6.58 | 6,213,900 | — | — |
| 2003-06-16 | $6.61 | $6.61 | 6,557,800 | — | — |
| 2003-06-13 | $6.52 | $6.52 | 8,933,200 | — | — |
| 2003-06-12 | $6.90 | $6.90 | 16,476,800 | — | — |
| 2003-06-11 | $6.41 | $6.41 | 14,372,500 | — | — |
| 2003-06-10 | $6.68 | $6.68 | 9,810,500 | — | — |
| 2003-06-09 | $6.55 | $6.55 | 10,369,100 | — | — |
| 2003-06-06 | $6.93 | $6.93 | 12,638,600 | — | — |
| 2003-06-05 | $7.02 | $7.02 | 7,819,600 | — | — |
| 2003-06-04 | $7.01 | $7.01 | 6,770,800 | — | — |
| 2003-06-03 | $6.94 | $6.94 | 10,598,400 | — | — |
| 2003-06-02 | $6.87 | $6.87 | 13,923,100 | — | — |
| 2003-05-30 | $7.28 | $7.28 | 7,470,700 | — | — |
| 2003-05-29 | $7.42 | $7.42 | 6,379,200 | — | — |
| 2003-05-28 | $7.32 | $7.32 | 6,831,200 | — | — |
| 2003-05-27 | $7.20 | $7.20 | 6,901,800 | — | — |
| 2003-05-23 | $6.91 | $6.91 | 5,250,900 | — | — |
| 2003-05-22 | $7.05 | $7.05 | 3,747,500 | — | — |
| 2003-05-21 | $7.05 | $7.05 | 4,349,700 | — | — |
| 2003-05-20 | $7.00 | $7.00 | 6,069,100 | — | — |
| 2003-05-19 | $7.21 | $7.21 | 6,000,300 | — | — |
| 2003-05-16 | $7.60 | $7.60 | 5,959,200 | — | — |
| 2003-05-15 | $7.47 | $7.47 | 5,548,300 | — | — |
| 2003-05-14 | $7.52 | $7.52 | 5,067,900 | — | — |
| 2003-05-13 | $7.50 | $7.50 | 6,390,600 | — | — |
| 2003-05-12 | $7.43 | $7.43 | 8,566,700 | — | — |
| 2003-05-09 | $7.35 | $7.35 | 5,306,000 | — | — |
| 2003-05-08 | $7.25 | $7.25 | 7,897,000 | — | — |
| 2003-05-07 | $7.49 | $7.49 | 8,119,100 | — | — |
| 2003-05-06 | $7.64 | $7.64 | 9,009,500 | — | — |
| 2003-05-05 | $7.57 | $7.57 | 7,397,800 | — | — |
| 2003-05-02 | $7.40 | $7.40 | 9,887,200 | — | — |
| 2003-05-01 | $7.36 | $7.36 | 7,097,900 | — | — |
| 2003-04-30 | $7.44 | $7.44 | 9,245,800 | — | — |
| 2003-04-29 | $7.66 | $7.66 | 11,711,600 | — | — |
| 2003-04-28 | $7.59 | $7.59 | 8,383,400 | — | — |
| 2003-04-25 | $7.54 | $7.54 | 12,999,100 | — | — |
| 2003-04-24 | $7.80 | $7.80 | 19,008,300 | — | — |
| 2003-04-23 | $8.38 | $8.38 | 11,021,400 | — | — |
| 2003-04-22 | $8.44 | $8.44 | 15,064,300 | — | — |
| 2003-04-21 | $8.32 | $8.32 | 9,704,800 | — | — |
| 2003-04-17 | $8.03 | $8.03 | 17,087,900 | — | — |
| 2003-04-16 | $7.90 | $7.90 | 15,527,500 | — | — |
| 2003-04-15 | $7.60 | $7.60 | 10,316,200 | — | — |
| 2003-04-14 | $7.40 | $7.40 | 6,829,700 | — | — |
| 2003-04-11 | $7.15 | $7.15 | 7,819,900 | — | — |
| 2003-04-10 | $6.98 | $6.98 | 5,230,400 | — | — |
| 2003-04-09 | $6.92 | $6.92 | 4,985,200 | — | — |
| 2003-04-08 | $7.00 | $7.00 | 4,373,200 | — | — |
| 2003-04-07 | $7.15 | $7.15 | 7,276,300 | — | — |
| 2003-04-04 | $7.10 | $7.10 | 8,576,100 | — | — |
| 2003-04-03 | $7.20 | $7.20 | 13,289,900 | — | — |
| 2003-04-02 | $7.00 | $7.00 | 11,176,600 | — | — |
| 2003-04-01 | $6.38 | $6.38 | 9,818,000 | — | — |
| 2003-03-31 | $6.18 | $6.18 | 6,382,400 | — | — |
| 2003-03-28 | $6.22 | $6.22 | 4,313,300 | — | — |
| 2003-03-27 | $6.44 | $6.44 | 7,834,200 | — | — |
| 2003-03-26 | $6.46 | $6.46 | 8,779,600 | — | — |
| 2003-03-25 | $6.69 | $6.69 | 7,936,000 | — | — |
| 2003-03-24 | $6.59 | $6.59 | 7,335,300 | — | — |
| 2003-03-21 | $7.15 | $7.15 | 8,103,600 | — | — |
| 2003-03-20 | $7.05 | $7.05 | 11,480,700 | — | — |
| 2003-03-19 | $6.87 | $6.87 | 17,246,900 | — | — |
| 2003-03-18 | $6.55 | $6.55 | 13,951,500 | — | — |
| 2003-03-17 | $5.81 | $5.81 | 6,813,100 | — | — |
| 2003-03-14 | $5.77 | $5.77 | 3,487,400 | — | — |
| 2003-03-13 | $5.79 | $5.79 | 6,672,700 | — | — |
| 2003-03-12 | $5.52 | $5.52 | 4,086,200 | — | — |
| 2003-03-11 | $5.60 | $5.60 | 5,696,300 | — | — |
| 2003-03-10 | $5.53 | $5.53 | 9,547,400 | — | — |
| 2003-03-07 | $5.25 | $5.25 | 9,423,000 | — | — |
| 2003-03-06 | $5.32 | $5.32 | 4,764,700 | — | — |
| 2003-03-05 | $5.42 | $5.42 | 3,131,200 | — | — |
| 2003-03-04 | $5.26 | $5.26 | 3,830,100 | — | — |
| 2003-03-03 | $5.37 | $5.37 | 3,743,800 | — | — |
| 2003-02-28 | $5.49 | $5.49 | 3,973,600 | — | — |
| 2003-02-27 | $5.23 | $5.23 | 3,561,500 | — | — |
| 2003-02-26 | $5.15 | $5.15 | 6,745,600 | — | — |
| 2003-02-25 | $5.25 | $5.25 | 3,575,500 | — | — |
| 2003-02-24 | $5.31 | $5.31 | 7,087,900 | — | — |
| 2003-02-21 | $5.39 | $5.39 | 3,339,500 | — | — |
| 2003-02-20 | $5.33 | $5.33 | 7,363,300 | — | — |
| 2003-02-19 | $5.58 | $5.58 | 5,235,800 | — | — |
| 2003-02-18 | $5.48 | $5.48 | 5,236,700 | — | — |
| 2003-02-14 | $5.10 | $5.10 | 4,987,300 | — | — |
| 2003-02-13 | $5.00 | $5.00 | 5,270,700 | — | — |
| 2003-02-12 | $4.94 | $4.94 | 5,085,100 | — | — |
| 2003-02-11 | $5.08 | $5.08 | 3,590,800 | — | — |
| 2003-02-10 | $5.17 | $5.17 | 4,184,800 | — | — |
| 2003-02-07 | $5.04 | $5.04 | 3,788,100 | — | — |
| 2003-02-06 | $5.07 | $5.07 | 3,548,900 | — | — |
| 2003-02-05 | $5.03 | $5.03 | 4,906,800 | — | — |
| 2003-02-04 | $5.06 | $5.06 | 6,144,700 | — | — |
| 2003-02-03 | $5.05 | $5.05 | 7,192,400 | — | — |
| 2003-01-31 | $5.24 | $5.24 | 10,069,200 | — | — |
| 2003-01-30 | $5.17 | $5.17 | 7,525,400 | — | — |
| 2003-01-29 | $5.61 | $5.61 | 6,044,500 | — | — |
| 2003-01-28 | $5.30 | $5.30 | 6,159,100 | — | — |
| 2003-01-27 | $5.28 | $5.28 | 5,188,700 | — | — |
| 2003-01-24 | $5.43 | $5.43 | 6,597,600 | — | — |
| 2003-01-23 | $5.65 | $5.65 | 8,632,800 | — | — |
| 2003-01-22 | $5.72 | $5.72 | 8,840,100 | — | — |
| 2003-01-21 | $6.00 | $6.00 | 8,814,300 | — | — |
| 2003-01-17 | $6.03 | $6.03 | 23,198,900 | — | — |
| 2003-01-16 | $7.20 | $7.20 | 10,022,000 | — | — |
| 2003-01-15 | $7.45 | $7.45 | 6,423,800 | — | — |
| 2003-01-14 | $7.43 | $7.43 | 7,821,600 | — | — |
| 2003-01-13 | $7.45 | $7.45 | 8,910,500 | — | — |
| 2003-01-10 | $7.41 | $7.41 | 15,492,500 | — | — |
| 2003-01-09 | $6.91 | $6.91 | 9,901,000 | — | — |
| 2003-01-08 | $6.69 | $6.69 | 13,952,300 | — | — |
| 2003-01-07 | $7.17 | $7.17 | 9,785,100 | — | — |
| 2003-01-06 | $7.16 | $7.16 | 6,833,200 | — | — |
| 2003-01-03 | $6.94 | $6.94 | 6,235,700 | — | — |
| 2003-01-02 | $7.01 | $7.01 | 17,474,800 | — | — |