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
- 1982-04-01 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 | $14.58 | $20.63 | 1,133,587 | — | — |
| 2003-12-30 | $14.54 | $20.57 | 1,382,471 | — | — |
| 2003-12-29 | $14.55 | $20.59 | 1,859,582 | — | — |
| 2003-12-26 | $14.53 | $20.56 | 724,511 | — | — |
| 2003-12-24 | $14.41 | $20.39 | 577,926 | — | — |
| 2003-12-23 | $14.49 | $20.50 | 1,354,268 | — | — |
| 2003-12-22 | $14.50 | $20.53 | 2,096,220 | — | — |
| 2003-12-19 | $14.49 | $20.51 | 2,428,478 | — | — |
| 2003-12-18 | $14.55 | $20.59 | 1,838,306 | — | — |
| 2003-12-17 | $14.34 | $20.30 | 2,426,994 | — | — |
| 2003-12-16 | $14.03 | $19.85 | 3,647,418 | — | — |
| 2003-12-15 | $13.88 | $19.64 | 1,682,320 | — | — |
| 2003-12-12 | $14.09 | $19.94 | 1,209,539 | — | — |
| 2003-12-11 | $14.16 | $20.05 | 1,879,745 | — | — |
| 2003-12-10 | $14.04 | $19.87 | 1,736,872 | — | — |
| 2003-12-09 | $14.14 | $20.01 | 1,463,866 | — | — |
| 2003-12-08 | $14.37 | $20.33 | 1,940,482 | — | — |
| 2003-12-05 | $14.24 | $20.16 | 1,944,811 | — | — |
| 2003-12-04 | $14.26 | $20.18 | 4,661,263 | — | — |
| 2003-12-03 | $14.70 | $20.80 | 3,914,734 | — | — |
| 2003-12-02 | $14.44 | $20.32 | 1,826,802 | — | — |
| 2003-12-01 | $14.66 | $20.64 | 3,386,164 | — | — |
| 2003-11-28 | $14.49 | $20.39 | 680,474 | — | — |
| 2003-11-26 | $14.32 | $20.15 | 1,558,744 | — | — |
| 2003-11-25 | $14.55 | $20.48 | 3,261,598 | — | — |
| 2003-11-24 | $14.39 | $20.25 | 3,199,748 | — | — |
| 2003-11-21 | $14.34 | $20.18 | 8,026,027 | — | — |
| 2003-11-20 | $14.43 | $20.31 | 4,100,408 | — | — |
| 2003-11-19 | $14.14 | $19.90 | 3,316,768 | — | — |
| 2003-11-18 | $14.11 | $19.85 | 1,699,267 | — | — |
| 2003-11-17 | $14.11 | $19.85 | 1,432,570 | — | — |
| 2003-11-14 | $14.39 | $20.25 | 3,258,382 | — | — |
| 2003-11-13 | $14.55 | $20.48 | 2,919,320 | — | — |
| 2003-11-12 | $14.28 | $20.09 | 1,829,399 | — | — |
| 2003-11-11 | $14.07 | $19.80 | 1,833,358 | — | — |
| 2003-11-10 | $14.18 | $19.96 | 1,528,561 | — | — |
| 2003-11-07 | $14.27 | $20.08 | 1,777,693 | — | — |
| 2003-11-06 | $14.52 | $20.43 | 3,255,289 | — | — |
| 2003-11-05 | $14.16 | $19.93 | 1,513,222 | — | — |
| 2003-11-04 | $14.16 | $19.92 | 1,555,033 | — | — |
| 2003-11-03 | $14.38 | $20.24 | 2,176,378 | — | — |
| 2003-10-31 | $14.23 | $20.02 | 1,825,565 | — | — |
| 2003-10-30 | $13.99 | $19.68 | 2,084,964 | — | — |
| 2003-10-29 | $14.06 | $19.78 | 1,500,357 | — | — |
| 2003-10-28 | $14.06 | $19.78 | 2,180,213 | — | — |
| 2003-10-27 | $13.82 | $19.45 | 1,535,364 | — | — |
| 2003-10-24 | $13.73 | $19.33 | 2,457,919 | — | — |
| 2003-10-23 | $13.82 | $19.44 | 1,743,180 | — | — |
| 2003-10-22 | $13.84 | $19.48 | 2,215,220 | — | — |
| 2003-10-21 | $14.22 | $20.01 | 2,346,218 | — | — |
| 2003-10-20 | $14.17 | $19.94 | 1,627,768 | — | — |
| 2003-10-17 | $14.06 | $19.78 | 1,680,217 | — | — |
| 2003-10-16 | $14.24 | $20.05 | 1,687,392 | — | — |
| 2003-10-15 | $14.28 | $20.10 | 2,663,880 | — | — |
| 2003-10-14 | $14.17 | $19.94 | 2,944,679 | — | — |
| 2003-10-13 | $13.97 | $19.66 | 1,381,976 | — | — |
| 2003-10-10 | $13.65 | $19.20 | 3,205,067 | — | — |
| 2003-10-09 | $13.75 | $19.35 | 6,761,566 | — | — |
| 2003-10-08 | $12.93 | $18.20 | 2,711,875 | — | — |
| 2003-10-07 | $13.22 | $18.60 | 2,407,697 | — | — |
| 2003-10-06 | $13.07 | $18.40 | 2,170,193 | — | — |
| 2003-10-03 | $13.12 | $18.47 | 2,992,303 | — | — |
| 2003-10-02 | $12.96 | $18.24 | 3,372,433 | — | — |
| 2003-10-01 | $12.74 | $17.93 | 2,938,988 | — | — |
| 2003-09-30 | $12.19 | $17.16 | 4,868,708 | — | — |
| 2003-09-29 | $12.33 | $17.35 | 3,140,743 | — | — |
| 2003-09-26 | $12.05 | $16.95 | 4,031,136 | — | — |
| 2003-09-25 | $12.22 | $17.19 | 4,002,932 | — | — |
| 2003-09-24 | $12.43 | $17.49 | 3,559,715 | — | — |
| 2003-09-23 | $12.77 | $17.98 | 2,458,909 | — | — |
| 2003-09-22 | $12.81 | $18.03 | 2,841,389 | — | — |
| 2003-09-19 | $13.10 | $18.44 | 1,895,455 | — | — |
| 2003-09-18 | $13.23 | $18.61 | 2,012,352 | — | — |
| 2003-09-17 | $13.27 | $18.68 | 2,118,363 | — | — |
| 2003-09-16 | $13.23 | $18.61 | 2,233,651 | — | — |
| 2003-09-15 | $12.91 | $18.17 | 1,299,221 | — | — |
| 2003-09-12 | $12.76 | $17.95 | 2,585,577 | — | — |
| 2003-09-11 | $12.85 | $18.09 | 2,838,049 | — | — |
| 2003-09-10 | $12.68 | $17.85 | 2,920,310 | — | — |
| 2003-09-09 | $12.72 | $17.91 | 3,840,143 | — | — |
| 2003-09-08 | $13.08 | $18.41 | 1,718,688 | — | — |
| 2003-09-05 | $13.03 | $18.34 | 3,966,688 | — | — |
| 2003-09-04 | $13.33 | $18.76 | 4,707,280 | — | — |
| 2003-09-03 | $13.64 | $19.19 | 2,342,136 | — | — |
| 2003-09-02 | $13.58 | $19.00 | 3,173,895 | — | — |
| 2003-08-29 | $13.71 | $19.18 | 1,923,288 | — | — |
| 2003-08-28 | $13.82 | $19.33 | 2,384,194 | — | — |
| 2003-08-27 | $13.41 | $18.76 | 1,525,963 | — | — |
| 2003-08-26 | $13.32 | $18.64 | 1,757,159 | — | — |
| 2003-08-25 | $13.14 | $18.38 | 3,185,770 | — | — |
| 2003-08-22 | $13.14 | $18.38 | 4,578,013 | — | — |
| 2003-08-21 | $13.44 | $18.80 | 4,424,131 | — | — |
| 2003-08-20 | $14.07 | $19.69 | 1,416,489 | — | — |
| 2003-08-19 | $14.02 | $19.61 | 1,821,606 | — | — |
| 2003-08-18 | $13.89 | $19.43 | 886,434 | — | — |
| 2003-08-15 | $13.75 | $19.24 | 1,018,670 | — | — |
| 2003-08-14 | $13.80 | $19.31 | 2,135,681 | — | — |
| 2003-08-13 | $13.88 | $19.42 | 2,535,355 | — | — |
| 2003-08-12 | $14.03 | $19.62 | 1,851,171 | — | — |
| 2003-08-11 | $13.90 | $19.45 | 2,718,802 | — | — |
| 2003-08-08 | $13.73 | $19.21 | 1,922,669 | — | — |
| 2003-08-07 | $13.30 | $18.60 | 1,876,034 | — | — |
| 2003-08-06 | $13.03 | $18.23 | 2,357,475 | — | — |
| 2003-08-05 | $13.16 | $18.41 | 2,314,427 | — | — |
| 2003-08-04 | $13.57 | $18.99 | 1,930,215 | — | — |
| 2003-08-01 | $13.48 | $18.85 | 2,035,484 | — | — |
| 2003-07-31 | $13.51 | $18.90 | 4,476,456 | — | — |
| 2003-07-30 | $13.54 | $18.94 | 1,268,791 | — | — |
| 2003-07-29 | $13.62 | $19.06 | 2,698,021 | — | — |
| 2003-07-28 | $13.76 | $19.25 | 1,719,925 | — | — |
| 2003-07-25 | $13.60 | $19.02 | 1,948,399 | — | — |
| 2003-07-24 | $13.62 | $19.06 | 2,363,907 | — | — |
| 2003-07-23 | $13.71 | $19.18 | 2,433,179 | — | — |
| 2003-07-22 | $13.37 | $18.71 | 3,627,503 | — | — |
| 2003-07-21 | $13.29 | $18.59 | 3,569,611 | — | — |
| 2003-07-18 | $13.10 | $18.33 | 4,043,753 | — | — |
| 2003-07-17 | $12.76 | $17.86 | 2,622,935 | — | — |
| 2003-07-16 | $12.98 | $18.16 | 2,477,835 | — | — |
| 2003-07-15 | $13.15 | $18.40 | 3,809,713 | — | — |
| 2003-07-14 | $13.47 | $18.84 | 3,836,308 | — | — |
| 2003-07-11 | $13.45 | $18.82 | 3,517,904 | — | — |
| 2003-07-10 | $13.09 | $18.31 | 2,639,758 | — | — |
| 2003-07-09 | $12.95 | $18.12 | 2,510,244 | — | — |
| 2003-07-08 | $13.19 | $18.46 | 2,147,556 | — | — |
| 2003-07-07 | $12.89 | $18.04 | 1,663,394 | — | — |
| 2003-07-03 | $12.55 | $17.55 | 1,594,246 | — | — |
| 2003-07-02 | $12.65 | $17.70 | 2,241,691 | — | — |
| 2003-07-01 | $12.62 | $17.65 | 3,395,936 | — | — |
| 2003-06-30 | $12.53 | $17.53 | 4,631,823 | — | — |
| 2003-06-27 | $12.13 | $16.98 | 3,430,448 | — | — |
| 2003-06-26 | $12.39 | $17.34 | 2,909,300 | — | — |
| 2003-06-25 | $12.32 | $17.24 | 2,642,108 | — | — |
| 2003-06-24 | $12.51 | $17.51 | 2,883,694 | — | — |
| 2003-06-23 | $12.39 | $17.34 | 1,883,704 | — | — |
| 2003-06-20 | $12.64 | $17.69 | 1,911,660 | — | — |
| 2003-06-19 | $12.53 | $17.53 | 1,967,943 | — | — |
| 2003-06-18 | $12.77 | $17.87 | 2,847,203 | — | — |
| 2003-06-17 | $12.89 | $18.04 | 2,962,491 | — | — |
| 2003-06-16 | $13.26 | $18.55 | 1,851,047 | — | — |
| 2003-06-13 | $12.81 | $17.93 | 2,093,128 | — | — |
| 2003-06-12 | $13.20 | $18.47 | 2,990,076 | — | — |
| 2003-06-11 | $13.02 | $18.21 | 3,147,052 | — | — |
| 2003-06-10 | $12.60 | $17.63 | 1,529,798 | — | — |
| 2003-06-09 | $12.38 | $17.31 | 2,773,973 | — | — |
| 2003-06-06 | $12.61 | $17.64 | 2,826,792 | — | — |
| 2003-06-05 | $12.68 | $17.74 | 2,412,026 | — | — |
| 2003-06-04 | $12.57 | $17.59 | 1,875,539 | — | — |
| 2003-06-03 | $12.40 | $17.24 | 2,523,975 | — | — |
| 2003-06-02 | $12.49 | $17.36 | 3,993,160 | — | — |
| 2003-05-30 | $12.34 | $17.15 | 3,933,907 | — | — |
| 2003-05-29 | $11.92 | $16.56 | 3,615,627 | — | — |
| 2003-05-28 | $11.79 | $16.38 | 3,460,384 | — | — |
| 2003-05-27 | $11.50 | $15.98 | 2,617,492 | — | — |
| 2003-05-23 | $11.16 | $15.51 | 2,398,914 | — | — |
| 2003-05-22 | $11.16 | $15.51 | 2,359,825 | — | — |
| 2003-05-21 | $10.86 | $15.10 | 2,137,412 | — | — |
| 2003-05-20 | $10.73 | $14.91 | 3,477,702 | — | — |
| 2003-05-19 | $10.57 | $14.70 | 3,460,013 | — | — |
| 2003-05-16 | $10.95 | $15.22 | 3,235,374 | — | — |
| 2003-05-15 | $11.16 | $15.51 | 3,902,982 | — | — |
| 2003-05-14 | $11.56 | $16.07 | 2,080,758 | — | — |
| 2003-05-13 | $11.65 | $16.19 | 2,315,540 | — | — |
| 2003-05-12 | $11.72 | $16.29 | 2,910,166 | — | — |
| 2003-05-09 | $11.33 | $15.75 | 2,357,351 | — | — |
| 2003-05-08 | $11.25 | $15.64 | 2,712,246 | — | — |
| 2003-05-07 | $11.16 | $15.51 | 1,727,471 | — | — |
| 2003-05-06 | $11.44 | $15.90 | 1,987,983 | — | — |
| 2003-05-05 | $11.24 | $15.63 | 1,545,384 | — | — |
| 2003-05-02 | $11.25 | $15.64 | 3,704,939 | — | — |
| 2003-05-01 | $11.23 | $15.61 | 3,562,189 | — | — |
| 2003-04-30 | $11.75 | $16.34 | 3,259,124 | — | — |
| 2003-04-29 | $11.88 | $16.51 | 2,184,542 | — | — |
| 2003-04-28 | $11.50 | $15.99 | 1,473,143 | — | — |
| 2003-04-25 | $11.12 | $15.45 | 1,519,902 | — | — |
| 2003-04-24 | $11.24 | $15.62 | 1,745,283 | — | — |
| 2003-04-23 | $11.55 | $16.06 | 1,312,086 | — | — |
| 2003-04-22 | $11.55 | $16.06 | 1,981,303 | — | — |
| 2003-04-21 | $11.21 | $15.58 | 1,755,303 | — | — |
| 2003-04-17 | $11.36 | $15.79 | 1,933,060 | — | — |
| 2003-04-16 | $11.04 | $15.35 | 1,638,778 | — | — |
| 2003-04-15 | $11.47 | $15.94 | 2,099,931 | — | — |
| 2003-04-14 | $11.18 | $15.54 | 2,347,084 | — | — |
| 2003-04-11 | $10.91 | $15.16 | 1,625,294 | — | — |
| 2003-04-10 | $10.99 | $15.28 | 3,232,652 | — | — |
| 2003-04-09 | $10.86 | $15.10 | 1,805,525 | — | — |
| 2003-04-08 | $11.16 | $15.52 | 1,983,035 | — | — |
| 2003-04-07 | $11.17 | $15.53 | 3,915,971 | — | — |
| 2003-04-04 | $11.07 | $15.38 | 3,093,984 | — | — |
| 2003-04-03 | $10.82 | $15.04 | 1,740,459 | — | — |
| 2003-04-02 | $10.74 | $14.93 | 1,862,551 | — | — |
| 2003-04-01 | $10.32 | $14.35 | 2,179,347 | — | — |
| 2003-03-31 | $10.40 | $14.46 | 1,936,895 | — | — |
| 2003-03-28 | $10.40 | $14.46 | 1,595,730 | — | — |
| 2003-03-27 | $10.69 | $14.85 | 1,908,938 | — | — |
| 2003-03-26 | $10.75 | $14.94 | 2,647,551 | — | — |
| 2003-03-25 | $10.70 | $14.88 | 2,053,049 | — | — |
| 2003-03-24 | $10.47 | $14.55 | 2,750,098 | — | — |
| 2003-03-21 | $10.96 | $15.24 | 2,413,511 | — | — |
| 2003-03-20 | $10.60 | $14.73 | 2,395,079 | — | — |
| 2003-03-19 | $10.65 | $14.81 | 2,763,458 | — | — |
| 2003-03-18 | $10.43 | $14.49 | 4,256,517 | — | — |
| 2003-03-17 | $10.51 | $14.61 | 4,272,969 | — | — |
| 2003-03-14 | $10.06 | $13.99 | 3,974,110 | — | — |
| 2003-03-13 | $9.87 | $13.72 | 5,590,993 | — | — |
| 2003-03-12 | $9.31 | $12.94 | 1,936,152 | — | — |
| 2003-03-11 | $9.41 | $13.08 | 2,181,078 | — | — |
| 2003-03-10 | $9.38 | $13.03 | 2,101,292 | — | — |
| 2003-03-07 | $9.59 | $13.33 | 3,598,309 | — | — |
| 2003-03-06 | $9.33 | $12.97 | 4,221,757 | — | — |
| 2003-03-05 | $9.35 | $12.99 | 2,416,108 | — | — |
| 2003-03-04 | $9.18 | $12.65 | 4,009,736 | — | — |
| 2003-03-03 | $9.60 | $13.22 | 4,530,389 | — | — |
| 2003-02-28 | $9.60 | $13.23 | 4,476,085 | — | — |
| 2003-02-27 | $9.10 | $12.54 | 3,809,960 | — | — |
| 2003-02-26 | $8.99 | $12.38 | 2,499,853 | — | — |
| 2003-02-25 | $8.98 | $12.37 | 3,729,926 | — | — |
| 2003-02-24 | $8.93 | $12.31 | 2,253,319 | — | — |
| 2003-02-21 | $9.11 | $12.55 | 2,103,147 | — | — |
| 2003-02-20 | $8.96 | $12.34 | 3,623,544 | — | — |
| 2003-02-19 | $9.25 | $12.74 | 1,781,280 | — | — |
| 2003-02-18 | $9.61 | $13.24 | 2,632,955 | — | — |
| 2003-02-14 | $9.35 | $12.87 | 2,174,522 | — | — |
| 2003-02-13 | $9.14 | $12.58 | 4,473,363 | — | — |
| 2003-02-12 | $9.30 | $12.81 | 1,464,608 | — | — |
| 2003-02-11 | $9.38 | $12.92 | 2,312,572 | — | — |
| 2003-02-10 | $9.50 | $13.09 | 2,081,005 | — | — |
| 2003-02-07 | $9.43 | $13.00 | 3,876,758 | — | — |
| 2003-02-06 | $9.76 | $13.44 | 4,310,698 | — | — |
| 2003-02-05 | $9.98 | $13.75 | 3,879,356 | — | — |
| 2003-02-04 | $10.15 | $13.98 | 3,617,607 | — | — |
| 2003-02-03 | $10.23 | $14.10 | 6,537,050 | — | — |
| 2003-01-31 | $10.18 | $14.02 | 2,568,012 | — | — |
| 2003-01-30 | $9.86 | $13.59 | 2,460,146 | — | — |
| 2003-01-29 | $10.12 | $13.94 | 3,401,874 | — | — |
| 2003-01-28 | $10.19 | $14.03 | 2,895,570 | — | — |
| 2003-01-27 | $10.02 | $13.81 | 2,538,943 | — | — |
| 2003-01-24 | $10.11 | $13.92 | 2,874,417 | — | — |
| 2003-01-23 | $10.49 | $14.44 | 3,323,819 | — | — |
| 2003-01-22 | $10.06 | $13.87 | 2,870,087 | — | — |
| 2003-01-21 | $10.02 | $13.81 | 2,796,610 | — | — |
| 2003-01-17 | $10.31 | $14.20 | 3,094,479 | — | — |
| 2003-01-16 | $10.49 | $14.46 | 6,443,286 | — | — |
| 2003-01-15 | $10.65 | $14.68 | 5,492,527 | — | — |
| 2003-01-14 | $11.00 | $15.16 | 2,837,307 | — | — |
| 2003-01-13 | $11.09 | $15.28 | 2,756,655 | — | — |
| 2003-01-10 | $11.27 | $15.52 | 3,436,757 | — | — |
| 2003-01-09 | $11.46 | $15.79 | 6,217,533 | — | — |
| 2003-01-08 | $11.12 | $15.31 | 3,912,013 | — | — |
| 2003-01-07 | $11.36 | $15.65 | 6,538,287 | — | — |
| 2003-01-06 | $10.90 | $15.01 | 3,899,890 | — | — |
| 2003-01-03 | $10.83 | $14.92 | 4,155,207 | — | — |
| 2003-01-02 | $11.32 | $15.59 | 6,069,093 | — | — |