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 | $17.70 | $35.43 | 700,416 | — | — |
| 2003-12-30 | $17.76 | $35.54 | 804,956 | — | — |
| 2003-12-29 | $17.89 | $35.81 | 790,021 | — | — |
| 2003-12-26 | $17.58 | $35.18 | 204,350 | — | — |
| 2003-12-24 | $17.47 | $34.97 | 302,667 | — | — |
| 2003-12-23 | $17.46 | $34.95 | 781,061 | — | — |
| 2003-12-22 | $17.44 | $34.92 | 580,693 | — | — |
| 2003-12-19 | $17.40 | $34.82 | 1,081,488 | — | — |
| 2003-12-18 | $17.44 | $34.90 | 1,055,353 | — | — |
| 2003-12-17 | $16.98 | $33.98 | 913,976 | — | — |
| 2003-12-16 | $16.79 | $33.60 | 1,313,964 | — | — |
| 2003-12-15 | $16.74 | $33.51 | 740,490 | — | — |
| 2003-12-12 | $16.77 | $33.56 | 660,342 | — | — |
| 2003-12-11 | $16.72 | $33.46 | 710,870 | — | — |
| 2003-12-10 | $16.47 | $32.97 | 636,199 | — | — |
| 2003-12-09 | $16.48 | $32.98 | 999,350 | — | — |
| 2003-12-08 | $16.59 | $33.21 | 507,018 | — | — |
| 2003-12-05 | $16.39 | $32.81 | 500,546 | — | — |
| 2003-12-04 | $16.40 | $32.83 | 890,579 | — | — |
| 2003-12-03 | $16.32 | $32.66 | 981,678 | — | — |
| 2003-12-02 | $16.31 | $32.65 | 996,861 | — | — |
| 2003-12-01 | $16.29 | $32.60 | 777,078 | — | — |
| 2003-11-28 | $15.97 | $31.96 | 173,735 | — | — |
| 2003-11-26 | $15.98 | $31.98 | 575,715 | — | — |
| 2003-11-25 | $15.79 | $31.60 | 858,719 | — | — |
| 2003-11-24 | $15.79 | $31.59 | 736,756 | — | — |
| 2003-11-21 | $15.59 | $31.20 | 632,216 | — | — |
| 2003-11-20 | $15.52 | $31.06 | 864,444 | — | — |
| 2003-11-19 | $15.54 | $30.89 | 802,716 | — | — |
| 2003-11-18 | $15.51 | $30.82 | 576,462 | — | — |
| 2003-11-17 | $15.55 | $30.91 | 1,225,604 | — | — |
| 2003-11-14 | $15.71 | $31.22 | 442,302 | — | — |
| 2003-11-13 | $15.85 | $31.50 | 586,169 | — | — |
| 2003-11-12 | $15.69 | $31.18 | 687,971 | — | — |
| 2003-11-11 | $15.51 | $30.83 | 2,660,038 | — | — |
| 2003-11-10 | $15.76 | $31.31 | 3,488,141 | — | — |
| 2003-11-07 | $15.35 | $30.51 | 1,075,017 | — | — |
| 2003-11-06 | $15.15 | $30.12 | 1,683,836 | — | — |
| 2003-11-05 | $14.85 | $29.50 | 1,479,237 | — | — |
| 2003-11-04 | $14.85 | $29.52 | 1,077,755 | — | — |
| 2003-11-03 | $14.98 | $29.77 | 702,656 | — | — |
| 2003-10-31 | $14.96 | $29.73 | 1,308,737 | — | — |
| 2003-10-30 | $14.89 | $29.58 | 1,318,694 | — | — |
| 2003-10-29 | $14.73 | $29.27 | 568,248 | — | — |
| 2003-10-28 | $14.62 | $29.06 | 1,486,953 | — | — |
| 2003-10-27 | $14.48 | $28.77 | 1,348,811 | — | — |
| 2003-10-24 | $14.33 | $28.49 | 1,441,652 | — | — |
| 2003-10-23 | $14.30 | $28.42 | 1,179,805 | — | — |
| 2003-10-22 | $14.35 | $28.52 | 1,442,399 | — | — |
| 2003-10-21 | $14.54 | $28.90 | 1,819,737 | — | — |
| 2003-10-20 | $14.76 | $29.33 | 527,677 | — | — |
| 2003-10-17 | $14.66 | $29.13 | 999,350 | — | — |
| 2003-10-16 | $14.77 | $29.35 | 1,037,681 | — | — |
| 2003-10-15 | $14.60 | $29.01 | 880,871 | — | — |
| 2003-10-14 | $14.39 | $28.60 | 1,962,359 | — | — |
| 2003-10-13 | $14.35 | $28.53 | 1,580,043 | — | — |
| 2003-10-10 | $14.38 | $28.58 | 775,336 | — | — |
| 2003-10-09 | $14.38 | $28.58 | 1,484,962 | — | — |
| 2003-10-08 | $14.34 | $28.50 | 1,070,536 | — | — |
| 2003-10-07 | $14.33 | $28.48 | 1,238,795 | — | — |
| 2003-10-06 | $14.36 | $28.54 | 1,056,598 | — | — |
| 2003-10-03 | $14.34 | $28.50 | 2,547,533 | — | — |
| 2003-10-02 | $14.23 | $28.28 | 2,890,523 | — | — |
| 2003-10-01 | $13.61 | $27.05 | 1,314,213 | — | — |
| 2003-09-30 | $13.20 | $26.23 | 1,500,145 | — | — |
| 2003-09-29 | $13.37 | $26.58 | 403,225 | — | — |
| 2003-09-26 | $13.33 | $26.48 | 505,275 | — | — |
| 2003-09-25 | $13.32 | $26.47 | 397,500 | — | — |
| 2003-09-24 | $13.51 | $26.84 | 617,780 | — | — |
| 2003-09-23 | $13.48 | $26.79 | 778,821 | — | — |
| 2003-09-22 | $13.56 | $26.95 | 435,333 | — | — |
| 2003-09-19 | $13.66 | $27.15 | 596,623 | — | — |
| 2003-09-18 | $13.66 | $27.15 | 434,835 | — | — |
| 2003-09-17 | $13.57 | $26.97 | 599,112 | — | — |
| 2003-09-16 | $13.63 | $27.09 | 685,980 | — | — |
| 2003-09-15 | $13.53 | $26.88 | 351,950 | — | — |
| 2003-09-12 | $13.58 | $26.99 | 333,531 | — | — |
| 2003-09-11 | $13.59 | $27.00 | 1,122,557 | — | — |
| 2003-09-10 | $13.71 | $27.25 | 1,060,580 | — | — |
| 2003-09-09 | $13.68 | $27.18 | 582,684 | — | — |
| 2003-09-08 | $13.81 | $27.44 | 733,520 | — | — |
| 2003-09-05 | $13.62 | $27.07 | 595,876 | — | — |
| 2003-09-04 | $13.70 | $27.23 | 733,271 | — | — |
| 2003-09-03 | $13.79 | $27.41 | 1,456,835 | — | — |
| 2003-09-02 | $13.57 | $26.97 | 891,325 | — | — |
| 2003-08-29 | $13.28 | $26.40 | 455,743 | — | — |
| 2003-08-28 | $13.25 | $26.32 | 383,561 | — | — |
| 2003-08-27 | $13.22 | $26.27 | 1,335,619 | — | — |
| 2003-08-26 | $13.15 | $26.12 | 594,632 | — | — |
| 2003-08-25 | $13.12 | $26.08 | 598,365 | — | — |
| 2003-08-22 | $13.13 | $26.08 | 850,505 | — | — |
| 2003-08-21 | $13.30 | $26.43 | 773,594 | — | — |
| 2003-08-20 | $13.34 | $26.29 | 1,782,651 | — | — |
| 2003-08-19 | $13.38 | $26.37 | 852,745 | — | — |
| 2003-08-18 | $13.35 | $26.31 | 858,719 | — | — |
| 2003-08-15 | $13.34 | $26.29 | 464,206 | — | — |
| 2003-08-14 | $13.34 | $26.30 | 733,271 | — | — |
| 2003-08-13 | $13.42 | $26.45 | 666,067 | — | — |
| 2003-08-12 | $13.43 | $26.47 | 814,414 | — | — |
| 2003-08-11 | $13.21 | $26.04 | 684,486 | — | — |
| 2003-08-08 | $13.17 | $25.95 | 773,096 | — | — |
| 2003-08-07 | $13.05 | $25.71 | 823,872 | — | — |
| 2003-08-06 | $12.92 | $25.46 | 539,624 | — | — |
| 2003-08-05 | $12.90 | $25.42 | 1,221,372 | — | — |
| 2003-08-04 | $12.94 | $25.50 | 1,087,462 | — | — |
| 2003-08-01 | $12.97 | $25.57 | 999,599 | — | — |
| 2003-07-31 | $13.17 | $25.96 | 1,428,709 | — | — |
| 2003-07-30 | $12.76 | $25.15 | 639,932 | — | — |
| 2003-07-29 | $12.70 | $25.04 | 1,008,061 | — | — |
| 2003-07-28 | $12.51 | $24.65 | 733,769 | — | — |
| 2003-07-25 | $12.43 | $24.51 | 931,150 | — | — |
| 2003-07-24 | $12.37 | $24.37 | 635,203 | — | — |
| 2003-07-23 | $12.40 | $24.44 | 688,966 | — | — |
| 2003-07-22 | $12.47 | $24.57 | 940,857 | — | — |
| 2003-07-21 | $12.27 | $24.19 | 1,075,265 | — | — |
| 2003-07-18 | $12.43 | $24.51 | 1,008,310 | — | — |
| 2003-07-17 | $12.55 | $24.73 | 853,243 | — | — |
| 2003-07-16 | $12.45 | $24.55 | 781,808 | — | — |
| 2003-07-15 | $12.48 | $24.59 | 1,022,000 | — | — |
| 2003-07-14 | $12.53 | $24.69 | 671,294 | — | — |
| 2003-07-11 | $12.60 | $24.82 | 1,061,576 | — | — |
| 2003-07-10 | $12.62 | $24.86 | 705,892 | — | — |
| 2003-07-09 | $12.98 | $25.58 | 818,148 | — | — |
| 2003-07-08 | $12.82 | $25.27 | 1,337,361 | — | — |
| 2003-07-07 | $12.65 | $24.93 | 580,693 | — | — |
| 2003-07-03 | $12.58 | $24.78 | 325,815 | — | — |
| 2003-07-02 | $12.56 | $24.75 | 956,040 | — | — |
| 2003-07-01 | $12.64 | $24.90 | 1,040,419 | — | — |
| 2003-06-30 | $12.33 | $24.29 | 793,755 | — | — |
| 2003-06-27 | $12.46 | $24.56 | 703,652 | — | — |
| 2003-06-26 | $12.45 | $24.55 | 945,586 | — | — |
| 2003-06-25 | $12.44 | $24.51 | 1,353,789 | — | — |
| 2003-06-24 | $12.59 | $24.81 | 2,328,746 | — | — |
| 2003-06-23 | $13.01 | $25.65 | 554,060 | — | — |
| 2003-06-20 | $13.11 | $25.84 | 915,967 | — | — |
| 2003-06-19 | $13.21 | $26.03 | 664,574 | — | — |
| 2003-06-18 | $13.31 | $26.24 | 431,849 | — | — |
| 2003-06-17 | $13.37 | $26.34 | 446,036 | — | — |
| 2003-06-16 | $13.37 | $26.35 | 452,259 | — | — |
| 2003-06-13 | $13.14 | $25.89 | 406,709 | — | — |
| 2003-06-12 | $13.29 | $26.20 | 548,585 | — | — |
| 2003-06-11 | $13.60 | $26.80 | 990,638 | — | — |
| 2003-06-10 | $13.15 | $25.91 | 387,295 | — | — |
| 2003-06-09 | $12.92 | $25.46 | 1,009,057 | — | — |
| 2003-06-06 | $13.22 | $26.05 | 669,054 | — | — |
| 2003-06-05 | $13.25 | $26.12 | 416,168 | — | — |
| 2003-06-04 | $13.20 | $26.01 | 939,862 | — | — |
| 2003-06-03 | $13.26 | $26.14 | 617,531 | — | — |
| 2003-06-02 | $13.06 | $25.73 | 897,797 | — | — |
| 2003-05-30 | $13.04 | $25.70 | 865,439 | — | — |
| 2003-05-29 | $12.76 | $25.15 | 895,806 | — | — |
| 2003-05-28 | $12.85 | $25.33 | 1,332,383 | — | — |
| 2003-05-27 | $13.04 | $25.48 | 1,116,832 | — | — |
| 2003-05-23 | $13.03 | $25.45 | 921,941 | — | — |
| 2003-05-22 | $12.88 | $25.18 | 1,599,208 | — | — |
| 2003-05-21 | $13.18 | $25.75 | 1,350,553 | — | — |
| 2003-05-20 | $13.01 | $25.42 | 1,817,248 | — | — |
| 2003-05-19 | $12.94 | $25.28 | 1,902,374 | — | — |
| 2003-05-16 | $13.06 | $25.52 | 1,702,753 | — | — |
| 2003-05-15 | $12.85 | $25.12 | 1,260,948 | — | — |
| 2003-05-14 | $12.62 | $24.67 | 4,085,511 | — | — |
| 2003-05-13 | $12.49 | $24.42 | 2,299,127 | — | — |
| 2003-05-12 | $12.43 | $24.29 | 1,767,468 | — | — |
| 2003-05-09 | $12.26 | $23.96 | 1,226,101 | — | — |
| 2003-05-08 | $12.27 | $23.98 | 1,486,455 | — | — |
| 2003-05-07 | $12.35 | $24.13 | 670,796 | — | — |
| 2003-05-06 | $12.15 | $23.75 | 786,537 | — | — |
| 2003-05-05 | $12.00 | $23.44 | 606,081 | — | — |
| 2003-05-02 | $12.05 | $23.55 | 737,005 | — | — |
| 2003-05-01 | $11.87 | $23.20 | 815,659 | — | — |
| 2003-04-30 | $11.91 | $23.28 | 1,029,965 | — | — |
| 2003-04-29 | $11.66 | $22.79 | 1,195,735 | — | — |
| 2003-04-28 | $11.77 | $23.00 | 1,250,743 | — | — |
| 2003-04-25 | $11.55 | $22.57 | 978,442 | — | — |
| 2003-04-24 | $11.94 | $23.33 | 552,318 | — | — |
| 2003-04-23 | $11.99 | $23.43 | 757,913 | — | — |
| 2003-04-22 | $12.21 | $23.85 | 1,351,798 | — | — |
| 2003-04-21 | $12.03 | $23.51 | 446,285 | — | — |
| 2003-04-17 | $11.98 | $23.40 | 479,389 | — | — |
| 2003-04-16 | $11.72 | $22.91 | 510,253 | — | — |
| 2003-04-15 | $11.87 | $23.19 | 512,245 | — | — |
| 2003-04-14 | $11.92 | $23.29 | 509,755 | — | — |
| 2003-04-11 | $11.74 | $22.95 | 631,470 | — | — |
| 2003-04-10 | $11.81 | $23.08 | 556,798 | — | — |
| 2003-04-09 | $11.74 | $22.93 | 628,234 | — | — |
| 2003-04-08 | $11.69 | $22.85 | 1,210,918 | — | — |
| 2003-04-07 | $11.99 | $23.43 | 807,694 | — | — |
| 2003-04-04 | $12.20 | $23.84 | 883,609 | — | — |
| 2003-04-03 | $12.02 | $23.50 | 907,255 | — | — |
| 2003-04-02 | $12.08 | $23.61 | 645,657 | — | — |
| 2003-04-01 | $12.15 | $23.73 | 1,068,296 | — | — |
| 2003-03-31 | $11.92 | $23.29 | 1,249,498 | — | — |
| 2003-03-28 | $12.09 | $23.62 | 1,096,173 | — | — |
| 2003-03-27 | $11.83 | $23.11 | 893,566 | — | — |
| 2003-03-26 | $11.63 | $22.72 | 738,498 | — | — |
| 2003-03-25 | $11.95 | $23.36 | 1,007,812 | — | — |
| 2003-03-24 | $11.66 | $22.79 | 903,024 | — | — |
| 2003-03-21 | $11.89 | $23.24 | 843,287 | — | — |
| 2003-03-20 | $11.64 | $22.75 | 574,222 | — | — |
| 2003-03-19 | $11.48 | $22.43 | 423,884 | — | — |
| 2003-03-18 | $11.48 | $22.43 | 1,319,191 | — | — |
| 2003-03-17 | $11.22 | $21.92 | 2,235,407 | — | — |
| 2003-03-14 | $10.95 | $21.39 | 1,727,643 | — | — |
| 2003-03-13 | $11.17 | $21.83 | 1,324,916 | — | — |
| 2003-03-12 | $11.04 | $21.58 | 1,189,264 | — | — |
| 2003-03-11 | $11.19 | $21.87 | 1,318,943 | — | — |
| 2003-03-10 | $11.36 | $22.19 | 1,435,430 | — | — |
| 2003-03-07 | $11.43 | $22.34 | 975,206 | — | — |
| 2003-03-06 | $11.07 | $21.64 | 543,855 | — | — |
| 2003-03-05 | $11.04 | $21.58 | 644,164 | — | — |
| 2003-03-04 | $11.00 | $21.50 | 698,674 | — | — |
| 2003-03-03 | $10.98 | $21.45 | 609,566 | — | — |
| 2003-02-28 | $11.17 | $21.83 | 661,089 | — | — |
| 2003-02-27 | $11.03 | $21.55 | 696,434 | — | — |
| 2003-02-26 | $10.96 | $21.41 | 736,507 | — | — |
| 2003-02-25 | $11.11 | $21.72 | 885,103 | — | — |
| 2003-02-24 | $11.19 | $21.86 | 937,870 | — | — |
| 2003-02-21 | $11.23 | $21.94 | 1,269,162 | — | — |
| 2003-02-20 | $10.94 | $21.39 | 1,153,670 | — | — |
| 2003-02-19 | $11.05 | $21.37 | 944,093 | — | — |
| 2003-02-18 | $11.10 | $21.48 | 408,700 | — | — |
| 2003-02-14 | $10.93 | $21.14 | 736,507 | — | — |
| 2003-02-13 | $11.10 | $21.47 | 1,188,517 | — | — |
| 2003-02-12 | $11.02 | $21.31 | 589,654 | — | — |
| 2003-02-11 | $11.20 | $21.66 | 872,658 | — | — |
| 2003-02-10 | $11.30 | $21.86 | 637,692 | — | — |
| 2003-02-07 | $11.08 | $21.44 | 1,222,866 | — | — |
| 2003-02-06 | $11.23 | $21.73 | 1,404,566 | — | — |
| 2003-02-05 | $11.27 | $21.80 | 1,627,086 | — | — |
| 2003-02-04 | $11.07 | $21.42 | 1,589,750 | — | — |
| 2003-02-03 | $11.07 | $21.41 | 1,183,041 | — | — |
| 2003-01-31 | $11.14 | $21.56 | 1,100,405 | — | — |
| 2003-01-30 | $10.94 | $21.16 | 1,340,099 | — | — |
| 2003-01-29 | $11.20 | $21.67 | 1,497,905 | — | — |
| 2003-01-28 | $11.07 | $21.42 | 1,905,609 | — | — |
| 2003-01-27 | $11.05 | $21.38 | 2,874,344 | — | — |
| 2003-01-24 | $11.12 | $21.51 | 1,796,340 | — | — |
| 2003-01-23 | $10.94 | $21.16 | 1,233,320 | — | — |
| 2003-01-22 | $10.49 | $20.30 | 1,170,845 | — | — |
| 2003-01-21 | $10.73 | $20.75 | 791,764 | — | — |
| 2003-01-17 | $10.99 | $21.26 | 617,033 | — | — |
| 2003-01-16 | $11.16 | $21.58 | 1,106,130 | — | — |
| 2003-01-15 | $11.23 | $21.73 | 662,583 | — | — |
| 2003-01-14 | $11.30 | $21.86 | 637,692 | — | — |
| 2003-01-13 | $11.35 | $21.95 | 825,615 | — | — |
| 2003-01-10 | $11.06 | $21.40 | 3,065,502 | — | — |
| 2003-01-09 | $11.49 | $22.23 | 793,506 | — | — |
| 2003-01-08 | $11.57 | $22.38 | 895,557 | — | — |
| 2003-01-07 | $11.70 | $22.63 | 1,536,236 | — | — |
| 2003-01-06 | $11.70 | $22.64 | 967,490 | — | — |
| 2003-01-03 | $11.45 | $22.16 | 544,602 | — | — |
| 2003-01-02 | $11.61 | $22.47 | 549,082 | — | — |