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
- 1981-10-27 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 | $16.58 | $30.62 | 2,954,989 | — | — |
| 2003-12-30 | $16.49 | $30.45 | 3,147,190 | — | — |
| 2003-12-29 | $16.43 | $30.35 | 7,035,382 | — | — |
| 2003-12-26 | $16.29 | $30.09 | 2,431,593 | — | — |
| 2003-12-24 | $16.25 | $30.01 | 4,146,484 | — | — |
| 2003-12-23 | $16.51 | $30.49 | 28,125,325 | — | — |
| 2003-12-22 | $16.78 | $31.00 | 4,920,257 | — | — |
| 2003-12-19 | $16.65 | $30.76 | 4,813,663 | — | — |
| 2003-12-18 | $16.89 | $31.20 | 4,413,613 | — | — |
| 2003-12-17 | $16.64 | $30.73 | 3,443,775 | — | — |
| 2003-12-16 | $16.57 | $30.60 | 3,974,903 | — | — |
| 2003-12-15 | $16.32 | $30.15 | 4,465,161 | — | — |
| 2003-12-12 | $16.39 | $30.28 | 3,524,779 | — | — |
| 2003-12-11 | $16.27 | $30.05 | 5,241,879 | — | — |
| 2003-12-10 | $16.08 | $29.71 | 8,493,822 | — | — |
| 2003-12-09 | $15.97 | $28.91 | 6,656,136 | — | — |
| 2003-12-08 | $16.02 | $29.01 | 7,621,188 | — | — |
| 2003-12-05 | $15.32 | $27.73 | 2,632,814 | — | — |
| 2003-12-04 | $15.46 | $27.99 | 2,813,048 | — | — |
| 2003-12-03 | $15.34 | $27.77 | 3,162,102 | — | — |
| 2003-12-02 | $15.29 | $27.67 | 3,178,855 | — | — |
| 2003-12-01 | $15.37 | $27.83 | 4,015,773 | — | — |
| 2003-11-28 | $15.11 | $27.36 | 2,565,802 | — | — |
| 2003-11-26 | $15.00 | $27.15 | 3,397,381 | — | — |
| 2003-11-25 | $14.86 | $26.91 | 3,658,067 | — | — |
| 2003-11-24 | $14.85 | $26.89 | 4,384,342 | — | — |
| 2003-11-21 | $14.66 | $26.54 | 3,871,071 | — | — |
| 2003-11-20 | $14.72 | $26.65 | 4,005,648 | — | — |
| 2003-11-19 | $14.91 | $27.00 | 4,798,935 | — | — |
| 2003-11-18 | $14.74 | $26.68 | 3,052,194 | — | — |
| 2003-11-17 | $15.01 | $27.17 | 3,135,591 | — | — |
| 2003-11-14 | $15.28 | $27.66 | 5,791,234 | — | — |
| 2003-11-13 | $15.18 | $27.48 | 6,644,169 | — | — |
| 2003-11-12 | $14.63 | $26.48 | 2,792,245 | — | — |
| 2003-11-11 | $14.56 | $26.36 | 2,727,073 | — | — |
| 2003-11-10 | $14.54 | $26.32 | 3,718,084 | — | — |
| 2003-11-07 | $14.62 | $26.47 | 12,554,515 | — | — |
| 2003-11-06 | $14.46 | $26.18 | 5,806,330 | — | — |
| 2003-11-05 | $14.39 | $26.05 | 6,405,391 | — | — |
| 2003-11-04 | $14.36 | $26.00 | 8,932,900 | — | — |
| 2003-11-03 | $14.63 | $26.48 | 7,451,816 | — | — |
| 2003-10-31 | $14.44 | $26.14 | 13,991,784 | — | — |
| 2003-10-30 | $14.93 | $27.03 | 8,698,173 | — | — |
| 2003-10-29 | $15.40 | $27.88 | 5,212,055 | — | — |
| 2003-10-28 | $15.70 | $28.42 | 3,570,804 | — | — |
| 2003-10-27 | $15.48 | $28.03 | 3,303,490 | — | — |
| 2003-10-24 | $15.74 | $28.49 | 2,076,464 | — | — |
| 2003-10-23 | $15.62 | $28.28 | 3,610,201 | — | — |
| 2003-10-22 | $15.48 | $28.03 | 6,193,676 | — | — |
| 2003-10-21 | $15.69 | $28.40 | 6,909,825 | — | — |
| 2003-10-20 | $15.99 | $28.94 | 3,479,490 | — | — |
| 2003-10-17 | $15.82 | $28.64 | 4,479,521 | — | — |
| 2003-10-16 | $16.11 | $29.17 | 12,000,006 | — | — |
| 2003-10-15 | $16.36 | $29.61 | 4,133,229 | — | — |
| 2003-10-14 | $16.37 | $29.64 | 4,975,118 | — | — |
| 2003-10-13 | $16.30 | $29.51 | 2,494,555 | — | — |
| 2003-10-10 | $16.30 | $29.50 | 5,329,327 | — | — |
| 2003-10-09 | $16.24 | $29.40 | 15,845,855 | — | — |
| 2003-10-08 | $16.63 | $30.11 | 7,695,012 | — | — |
| 2003-10-07 | $16.53 | $29.94 | 3,822,468 | — | — |
| 2003-10-06 | $16.19 | $29.31 | 1,765,887 | — | — |
| 2003-10-03 | $16.13 | $29.20 | 4,372,007 | — | — |
| 2003-10-02 | $16.24 | $29.39 | 3,240,712 | — | — |
| 2003-10-01 | $16.24 | $29.40 | 5,119,269 | — | — |
| 2003-09-30 | $15.78 | $28.58 | 4,236,141 | — | — |
| 2003-09-29 | $15.61 | $28.26 | 4,158,819 | — | — |
| 2003-09-26 | $15.68 | $28.39 | 6,607,717 | — | — |
| 2003-09-25 | $15.84 | $28.69 | 6,296,036 | — | — |
| 2003-09-24 | $15.78 | $28.57 | 7,869,355 | — | — |
| 2003-09-23 | $16.28 | $29.47 | 3,581,666 | — | — |
| 2003-09-22 | $16.09 | $29.13 | 6,074,195 | — | — |
| 2003-09-19 | $16.37 | $29.64 | 20,174,230 | — | — |
| 2003-09-18 | $16.57 | $29.99 | 7,725,020 | — | — |
| 2003-09-17 | $16.30 | $29.50 | 8,246,575 | — | — |
| 2003-09-16 | $16.28 | $29.47 | 7,229,975 | — | — |
| 2003-09-15 | $16.57 | $30.00 | 6,346,663 | — | — |
| 2003-09-12 | $16.65 | $30.15 | 7,898,442 | — | — |
| 2003-09-11 | $16.19 | $29.31 | 4,481,546 | — | — |
| 2003-09-10 | $15.96 | $28.90 | 4,347,153 | — | — |
| 2003-09-09 | $15.64 | $28.32 | 3,261,332 | — | — |
| 2003-09-08 | $15.83 | $28.67 | 4,869,077 | — | — |
| 2003-09-05 | $15.63 | $28.29 | 3,616,645 | — | — |
| 2003-09-04 | $15.48 | $28.02 | 5,441,812 | — | — |
| 2003-09-03 | $15.48 | $28.02 | 3,405,298 | — | — |
| 2003-09-02 | $15.55 | $28.15 | 3,693,598 | — | — |
| 2003-08-29 | $15.26 | $27.63 | 3,137,248 | — | — |
| 2003-08-28 | $15.07 | $27.28 | 3,675,372 | — | — |
| 2003-08-27 | $14.64 | $26.50 | 2,894,052 | — | — |
| 2003-08-26 | $14.98 | $27.11 | 3,926,117 | — | — |
| 2003-08-25 | $14.81 | $26.81 | 4,323,957 | — | — |
| 2003-08-22 | $14.62 | $26.46 | 7,912,802 | — | — |
| 2003-08-21 | $15.02 | $27.19 | 4,711,487 | — | — |
| 2003-08-20 | $15.12 | $27.37 | 3,804,611 | — | — |
| 2003-08-19 | $15.39 | $27.87 | 2,624,898 | — | — |
| 2003-08-18 | $15.47 | $28.01 | 2,995,307 | — | — |
| 2003-08-15 | $15.38 | $27.85 | 1,650,641 | — | — |
| 2003-08-14 | $15.32 | $27.73 | 2,179,008 | — | — |
| 2003-08-13 | $15.29 | $27.67 | 3,210,152 | — | — |
| 2003-08-12 | $15.37 | $27.83 | 3,194,687 | — | — |
| 2003-08-11 | $15.39 | $27.87 | 3,970,117 | — | — |
| 2003-08-08 | $15.07 | $27.29 | 3,263,173 | — | — |
| 2003-08-07 | $15.16 | $27.45 | 3,799,824 | — | — |
| 2003-08-06 | $14.98 | $27.12 | 3,633,398 | — | — |
| 2003-08-05 | $14.83 | $26.85 | 6,333,961 | — | — |
| 2003-08-04 | $15.38 | $27.84 | 5,327,486 | — | — |
| 2003-08-01 | $15.38 | $27.84 | 6,784,269 | — | — |
| 2003-07-31 | $15.00 | $27.15 | 5,840,204 | — | — |
| 2003-07-30 | $14.88 | $26.94 | 4,052,777 | — | — |
| 2003-07-29 | $14.57 | $26.38 | 8,256,701 | — | — |
| 2003-07-28 | $14.94 | $27.04 | 12,889,946 | — | — |
| 2003-07-25 | $15.34 | $27.78 | 5,625,912 | — | — |
| 2003-07-24 | $14.64 | $26.50 | 6,043,083 | — | — |
| 2003-07-23 | $14.58 | $26.40 | 4,272,961 | — | — |
| 2003-07-22 | $14.63 | $26.49 | 8,535,612 | — | — |
| 2003-07-21 | $14.19 | $25.69 | 9,522,204 | — | — |
| 2003-07-18 | $14.12 | $25.57 | 13,500,605 | — | — |
| 2003-07-17 | $13.31 | $24.10 | 15,513,555 | — | — |
| 2003-07-16 | $13.03 | $23.59 | 8,075,178 | — | — |
| 2003-07-15 | $13.44 | $24.34 | 4,244,978 | — | — |
| 2003-07-14 | $13.57 | $24.57 | 5,645,058 | — | — |
| 2003-07-11 | $13.78 | $24.94 | 5,611,552 | — | — |
| 2003-07-10 | $13.53 | $24.49 | 7,902,308 | — | — |
| 2003-07-09 | $13.58 | $24.59 | 5,740,974 | — | — |
| 2003-07-08 | $13.64 | $24.70 | 7,261,825 | — | — |
| 2003-07-07 | $13.72 | $24.83 | 5,949,007 | — | — |
| 2003-07-03 | $13.58 | $24.59 | 6,251,300 | — | — |
| 2003-07-02 | $13.59 | $24.60 | 21,075,768 | — | — |
| 2003-07-01 | $13.89 | $25.16 | 6,231,049 | — | — |
| 2003-06-30 | $14.12 | $25.57 | 8,462,709 | — | — |
| 2003-06-27 | $13.66 | $24.73 | 3,920,962 | — | — |
| 2003-06-26 | $13.79 | $24.96 | 3,950,418 | — | — |
| 2003-06-25 | $13.58 | $24.59 | 4,491,488 | — | — |
| 2003-06-24 | $13.63 | $24.68 | 7,961,589 | — | — |
| 2003-06-23 | $13.69 | $24.79 | 5,255,871 | — | — |
| 2003-06-20 | $14.07 | $25.48 | 6,357,157 | — | — |
| 2003-06-19 | $13.89 | $25.15 | 7,808,602 | — | — |
| 2003-06-18 | $14.27 | $25.83 | 6,296,036 | — | — |
| 2003-06-17 | $14.35 | $25.97 | 7,968,953 | — | — |
| 2003-06-16 | $14.12 | $25.57 | 6,475,902 | — | — |
| 2003-06-13 | $13.60 | $24.62 | 9,643,342 | — | — |
| 2003-06-12 | $13.91 | $25.18 | 11,807,438 | — | — |
| 2003-06-11 | $14.37 | $26.01 | 4,646,316 | — | — |
| 2003-06-10 | $14.01 | $25.36 | 4,410,668 | — | — |
| 2003-06-09 | $13.81 | $25.00 | 7,154,862 | — | — |
| 2003-06-06 | $14.17 | $25.66 | 6,602,010 | — | — |
| 2003-06-05 | $14.13 | $25.59 | 9,057,536 | — | — |
| 2003-06-04 | $13.93 | $25.23 | 6,706,211 | — | — |
| 2003-06-03 | $13.76 | $24.92 | 5,363,938 | — | — |
| 2003-06-02 | $13.54 | $24.52 | 9,182,356 | — | — |
| 2003-05-30 | $13.76 | $24.92 | 8,697,068 | — | — |
| 2003-05-29 | $12.94 | $23.43 | 6,476,454 | — | — |
| 2003-05-28 | $12.98 | $23.50 | 8,753,035 | — | — |
| 2003-05-27 | $12.90 | $23.35 | 7,147,683 | — | — |
| 2003-05-23 | $12.94 | $23.44 | 6,344,270 | — | — |
| 2003-05-22 | $12.69 | $22.98 | 5,938,514 | — | — |
| 2003-05-21 | $12.53 | $22.69 | 6,084,505 | — | — |
| 2003-05-20 | $12.43 | $22.51 | 12,044,927 | — | — |
| 2003-05-19 | $12.21 | $22.10 | 9,957,601 | — | — |
| 2003-05-16 | $12.22 | $22.13 | 28,917,508 | — | — |
| 2003-05-15 | $13.38 | $24.22 | 15,604,500 | — | — |
| 2003-05-14 | $12.74 | $23.06 | 12,191,470 | — | — |
| 2003-05-13 | $12.57 | $22.77 | 11,284,962 | — | — |
| 2003-05-12 | $12.35 | $22.35 | 9,055,327 | — | — |
| 2003-05-09 | $12.22 | $22.13 | 8,882,825 | — | — |
| 2003-05-08 | $12.22 | $22.13 | 8,497,872 | — | — |
| 2003-05-07 | $12.46 | $22.55 | 8,526,592 | — | — |
| 2003-05-06 | $12.46 | $22.56 | 9,193,770 | — | — |
| 2003-05-05 | $12.62 | $22.85 | 7,542,209 | — | — |
| 2003-05-02 | $12.73 | $23.05 | 6,592,805 | — | — |
| 2003-05-01 | $12.55 | $22.73 | 7,823,145 | — | — |
| 2003-04-30 | $12.49 | $22.62 | 16,036,215 | — | — |
| 2003-04-29 | $12.04 | $21.79 | 8,599,127 | — | — |
| 2003-04-28 | $12.13 | $21.96 | 7,333,255 | — | — |
| 2003-04-25 | $11.72 | $21.21 | 9,182,540 | — | — |
| 2003-04-24 | $11.80 | $21.36 | 12,885,159 | — | — |
| 2003-04-23 | $11.63 | $21.07 | 16,693,268 | — | — |
| 2003-04-22 | $10.98 | $19.88 | 13,178,246 | — | — |
| 2003-04-21 | $10.65 | $19.29 | 8,080,885 | — | — |
| 2003-04-17 | $10.52 | $19.05 | 13,579,952 | — | — |
| 2003-04-16 | $10.40 | $18.83 | 16,934,070 | — | — |
| 2003-04-15 | $10.92 | $19.77 | 15,380,635 | — | — |
| 2003-04-14 | $10.86 | $19.67 | 8,036,886 | — | — |
| 2003-04-11 | $10.72 | $19.41 | 11,674,333 | — | — |
| 2003-04-10 | $10.46 | $18.94 | 6,949,775 | — | — |
| 2003-04-09 | $10.37 | $18.78 | 9,067,109 | — | — |
| 2003-04-08 | $10.30 | $18.66 | 9,098,406 | — | — |
| 2003-04-07 | $10.20 | $18.47 | 12,011,236 | — | — |
| 2003-04-04 | $10.13 | $18.34 | 6,958,060 | — | — |
| 2003-04-03 | $10.30 | $18.66 | 8,148,082 | — | — |
| 2003-04-02 | $10.42 | $18.87 | 11,380,510 | — | — |
| 2003-04-01 | $10.08 | $18.25 | 14,549,607 | — | — |
| 2003-03-31 | $10.12 | $18.33 | 10,183,676 | — | — |
| 2003-03-28 | $10.41 | $18.84 | 8,807,712 | — | — |
| 2003-03-27 | $10.62 | $19.23 | 6,036,455 | — | — |
| 2003-03-26 | $10.61 | $19.22 | 9,448,012 | — | — |
| 2003-03-25 | $10.65 | $19.28 | 12,701,427 | — | — |
| 2003-03-24 | $10.57 | $19.14 | 11,178,920 | — | — |
| 2003-03-21 | $11.12 | $20.13 | 17,301,902 | — | — |
| 2003-03-20 | $11.20 | $20.27 | 9,567,493 | — | — |
| 2003-03-19 | $11.41 | $20.65 | 15,173,154 | — | — |
| 2003-03-18 | $11.10 | $20.09 | 16,578,021 | — | — |
| 2003-03-17 | $10.97 | $19.87 | 27,515,034 | — | — |
| 2003-03-14 | $10.67 | $19.32 | 41,713,194 | — | — |
| 2003-03-13 | $11.73 | $21.24 | 66,490,661 | — | — |
| 2003-03-12 | $14.81 | $26.82 | 6,165,325 | — | — |
| 2003-03-11 | $15.07 | $27.29 | 4,580,960 | — | — |
| 2003-03-10 | $15.34 | $27.78 | 6,733,458 | — | — |
| 2003-03-07 | $15.59 | $28.22 | 4,191,405 | — | — |
| 2003-03-06 | $15.56 | $28.17 | 5,816,824 | — | — |
| 2003-03-05 | $15.63 | $28.29 | 4,228,409 | — | — |
| 2003-03-04 | $15.55 | $28.15 | 5,895,434 | — | — |
| 2003-03-03 | $15.52 | $28.10 | 6,453,073 | — | — |
| 2003-02-28 | $15.42 | $27.92 | 4,227,120 | — | — |
| 2003-02-27 | $15.36 | $27.81 | 4,920,073 | — | — |
| 2003-02-26 | $15.29 | $27.68 | 5,037,897 | — | — |
| 2003-02-25 | $15.26 | $27.62 | 4,927,437 | — | — |
| 2003-02-24 | $15.00 | $27.15 | 4,798,567 | — | — |
| 2003-02-21 | $15.26 | $27.62 | 4,661,044 | — | — |
| 2003-02-20 | $14.88 | $26.95 | 2,934,186 | — | — |
| 2003-02-19 | $14.94 | $27.04 | 3,439,356 | — | — |
| 2003-02-18 | $15.11 | $27.36 | 5,075,637 | — | — |
| 2003-02-14 | $14.71 | $26.64 | 6,321,074 | — | — |
| 2003-02-13 | $14.15 | $25.62 | 6,597,776 | — | — |
| 2003-02-12 | $14.25 | $25.81 | 4,729,897 | — | — |
| 2003-02-11 | $14.50 | $26.26 | 7,091,164 | — | — |
| 2003-02-10 | $14.59 | $26.42 | 11,491,890 | — | — |
| 2003-02-07 | $14.94 | $27.04 | 7,296,988 | — | — |
| 2003-02-06 | $15.21 | $27.55 | 5,294,164 | — | — |
| 2003-02-05 | $15.20 | $27.52 | 7,620,820 | — | — |
| 2003-02-04 | $15.32 | $27.73 | 5,054,281 | — | — |
| 2003-02-03 | $15.38 | $27.84 | 6,237,308 | — | — |
| 2003-01-31 | $15.31 | $27.71 | 7,693,723 | — | — |
| 2003-01-30 | $15.24 | $27.59 | 5,988,773 | — | — |
| 2003-01-29 | $15.57 | $28.19 | 6,005,526 | — | — |
| 2003-01-28 | $15.73 | $28.47 | 4,390,417 | — | — |
| 2003-01-27 | $15.48 | $28.02 | 4,446,015 | — | — |
| 2003-01-24 | $15.64 | $28.32 | 5,061,645 | — | — |
| 2003-01-23 | $15.89 | $28.77 | 6,031,484 | — | — |
| 2003-01-22 | $16.05 | $29.06 | 11,167,322 | — | — |
| 2003-01-21 | $16.42 | $29.73 | 4,498,668 | — | — |
| 2003-01-17 | $16.49 | $29.85 | 5,168,239 | — | — |
| 2003-01-16 | $16.65 | $30.15 | 5,965,761 | — | — |
| 2003-01-15 | $16.53 | $29.94 | 10,874,603 | — | — |
| 2003-01-14 | $16.95 | $30.68 | 5,654,079 | — | — |
| 2003-01-13 | $16.85 | $30.52 | 9,030,105 | — | — |
| 2003-01-10 | $16.51 | $29.90 | 11,303,188 | — | — |
| 2003-01-09 | $16.46 | $29.80 | 13,584,555 | — | — |
| 2003-01-08 | $15.77 | $28.56 | 5,308,339 | — | — |
| 2003-01-07 | $15.73 | $28.47 | 5,161,612 | — | — |
| 2003-01-06 | $15.92 | $28.81 | 7,733,121 | — | — |
| 2003-01-03 | $15.51 | $28.08 | 4,645,579 | — | — |
| 2003-01-02 | $15.58 | $28.21 | 5,752,757 | — | — |