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 | $12.24 | $20.39 | 1,645,200 | — | — |
| 2003-12-30 | $12.36 | $20.59 | 1,434,000 | — | — |
| 2003-12-29 | $12.43 | $20.71 | 1,277,600 | — | — |
| 2003-12-26 | $12.36 | $20.61 | 340,800 | — | — |
| 2003-12-24 | $12.35 | $20.59 | 397,600 | — | — |
| 2003-12-23 | $12.44 | $20.73 | 1,086,800 | — | — |
| 2003-12-22 | $12.39 | $20.66 | 1,984,800 | — | — |
| 2003-12-19 | $12.50 | $20.83 | 3,240,000 | — | — |
| 2003-12-18 | $12.44 | $20.73 | 3,349,600 | — | — |
| 2003-12-17 | $12.01 | $20.02 | 1,780,400 | — | — |
| 2003-12-16 | $11.81 | $19.69 | 1,670,000 | — | — |
| 2003-12-15 | $11.81 | $19.68 | 2,556,800 | — | — |
| 2003-12-12 | $11.78 | $19.63 | 1,231,600 | — | — |
| 2003-12-11 | $11.65 | $19.42 | 1,762,400 | — | — |
| 2003-12-10 | $11.32 | $18.86 | 1,178,800 | — | — |
| 2003-12-09 | $11.55 | $19.25 | 1,770,400 | — | — |
| 2003-12-08 | $11.54 | $19.23 | 899,600 | — | — |
| 2003-12-05 | $11.43 | $19.05 | 3,358,000 | — | — |
| 2003-12-04 | $11.60 | $19.33 | 2,021,600 | — | — |
| 2003-12-03 | $11.58 | $19.30 | 1,136,400 | — | — |
| 2003-12-02 | $11.58 | $19.30 | 2,321,200 | — | — |
| 2003-12-01 | $11.81 | $19.68 | 1,994,400 | — | — |
| 2003-11-28 | $11.61 | $19.35 | 574,000 | — | — |
| 2003-11-26 | $11.53 | $19.21 | 2,501,200 | — | — |
| 2003-11-25 | $11.48 | $19.13 | 4,077,600 | — | — |
| 2003-11-24 | $11.43 | $19.04 | 6,771,200 | — | — |
| 2003-11-21 | $10.95 | $18.25 | 2,414,800 | — | — |
| 2003-11-20 | $11.01 | $18.35 | 1,968,000 | — | — |
| 2003-11-19 | $11.07 | $18.45 | 1,578,400 | — | — |
| 2003-11-18 | $10.95 | $18.25 | 1,432,000 | — | — |
| 2003-11-17 | $11.06 | $18.44 | 1,895,200 | — | — |
| 2003-11-14 | $11.28 | $18.80 | 1,576,000 | — | — |
| 2003-11-13 | $11.45 | $19.08 | 1,778,000 | — | — |
| 2003-11-12 | $11.54 | $19.23 | 2,814,800 | — | — |
| 2003-11-11 | $11.18 | $18.51 | 1,393,600 | — | — |
| 2003-11-10 | $11.25 | $18.62 | 3,295,600 | — | — |
| 2003-11-07 | $11.46 | $18.96 | 2,574,400 | — | — |
| 2003-11-06 | $11.69 | $19.35 | 2,353,600 | — | — |
| 2003-11-05 | $11.70 | $19.37 | 2,168,000 | — | — |
| 2003-11-04 | $11.89 | $19.68 | 1,727,600 | — | — |
| 2003-11-03 | $11.83 | $19.59 | 2,382,000 | — | — |
| 2003-10-31 | $11.85 | $19.62 | 2,125,600 | — | — |
| 2003-10-30 | $11.81 | $19.56 | 2,168,000 | — | — |
| 2003-10-29 | $11.89 | $19.68 | 4,002,800 | — | — |
| 2003-10-28 | $11.59 | $19.18 | 16,347,200 | — | — |
| 2003-10-27 | $12.30 | $20.36 | 1,691,200 | — | — |
| 2003-10-24 | $12.05 | $19.95 | 2,356,000 | — | — |
| 2003-10-23 | $12.18 | $20.16 | 2,714,000 | — | — |
| 2003-10-22 | $12.23 | $20.24 | 2,117,200 | — | — |
| 2003-10-21 | $12.44 | $20.59 | 1,709,600 | — | — |
| 2003-10-20 | $12.52 | $20.73 | 1,916,000 | — | — |
| 2003-10-17 | $12.60 | $20.86 | 1,917,200 | — | — |
| 2003-10-16 | $12.73 | $21.07 | 3,110,800 | — | — |
| 2003-10-15 | $13.08 | $21.65 | 2,151,600 | — | — |
| 2003-10-14 | $12.84 | $21.25 | 1,376,000 | — | — |
| 2003-10-13 | $12.81 | $21.21 | 1,742,400 | — | — |
| 2003-10-10 | $12.70 | $21.03 | 932,000 | — | — |
| 2003-10-09 | $12.70 | $21.03 | 2,165,200 | — | — |
| 2003-10-08 | $12.69 | $21.01 | 3,166,800 | — | — |
| 2003-10-07 | $12.63 | $20.91 | 3,637,600 | — | — |
| 2003-10-06 | $12.38 | $20.49 | 3,954,000 | — | — |
| 2003-10-03 | $12.06 | $19.96 | 3,840,400 | — | — |
| 2003-10-02 | $11.73 | $19.42 | 4,855,200 | — | — |
| 2003-10-01 | $11.41 | $18.88 | 3,782,000 | — | — |
| 2003-09-30 | $11.11 | $18.39 | 2,654,000 | — | — |
| 2003-09-29 | $11.33 | $18.75 | 3,882,800 | — | — |
| 2003-09-26 | $11.37 | $18.83 | 3,324,000 | — | — |
| 2003-09-25 | $11.63 | $19.25 | 4,593,200 | — | — |
| 2003-09-24 | $11.90 | $19.70 | 3,588,000 | — | — |
| 2003-09-23 | $12.16 | $20.12 | 2,456,400 | — | — |
| 2003-09-22 | $11.81 | $19.56 | 3,175,200 | — | — |
| 2003-09-19 | $11.96 | $19.79 | 1,715,600 | — | — |
| 2003-09-18 | $11.96 | $19.80 | 3,156,800 | — | — |
| 2003-09-17 | $11.83 | $19.58 | 3,442,000 | — | — |
| 2003-09-16 | $12.06 | $19.96 | 2,901,200 | — | — |
| 2003-09-15 | $12.03 | $19.92 | 2,602,800 | — | — |
| 2003-09-12 | $11.98 | $19.83 | 2,704,400 | — | — |
| 2003-09-11 | $11.94 | $19.76 | 3,466,800 | — | — |
| 2003-09-10 | $12.01 | $19.88 | 5,517,600 | — | — |
| 2003-09-09 | $12.44 | $20.59 | 9,112,400 | — | — |
| 2003-09-08 | $12.06 | $19.97 | 6,495,600 | — | — |
| 2003-09-05 | $11.96 | $19.80 | 3,287,600 | — | — |
| 2003-09-04 | $12.20 | $20.20 | 3,147,200 | — | — |
| 2003-09-03 | $12.15 | $20.11 | 3,750,000 | — | — |
| 2003-09-02 | $12.47 | $20.65 | 2,851,600 | — | — |
| 2003-08-29 | $12.46 | $20.63 | 2,056,400 | — | — |
| 2003-08-28 | $12.36 | $20.46 | 2,830,000 | — | — |
| 2003-08-27 | $12.40 | $20.53 | 3,729,600 | — | — |
| 2003-08-26 | $12.20 | $20.20 | 2,933,200 | — | — |
| 2003-08-25 | $12.23 | $20.24 | 4,486,400 | — | — |
| 2003-08-22 | $12.32 | $20.39 | 3,411,600 | — | — |
| 2003-08-21 | $12.38 | $20.50 | 6,475,600 | — | — |
| 2003-08-20 | $12.42 | $20.57 | 2,284,000 | — | — |
| 2003-08-19 | $12.49 | $20.68 | 5,386,000 | — | — |
| 2003-08-18 | $12.38 | $20.50 | 4,711,600 | — | — |
| 2003-08-15 | $12.22 | $20.23 | 3,036,400 | — | — |
| 2003-08-14 | $12.02 | $19.90 | 1,782,000 | — | — |
| 2003-08-13 | $12.00 | $19.87 | 2,013,200 | — | — |
| 2003-08-12 | $12.11 | $19.92 | 3,239,600 | — | — |
| 2003-08-11 | $11.81 | $19.44 | 2,431,600 | — | — |
| 2003-08-08 | $11.78 | $19.39 | 2,142,400 | — | — |
| 2003-08-07 | $11.74 | $19.32 | 2,500,800 | — | — |
| 2003-08-06 | $11.61 | $19.10 | 2,808,000 | — | — |
| 2003-08-05 | $11.57 | $19.03 | 2,619,200 | — | — |
| 2003-08-04 | $11.75 | $19.33 | 3,366,800 | — | — |
| 2003-08-01 | $11.76 | $19.35 | 3,997,600 | — | — |
| 2003-07-31 | $11.58 | $19.06 | 4,092,000 | — | — |
| 2003-07-30 | $11.03 | $18.14 | 3,718,000 | — | — |
| 2003-07-29 | $10.99 | $18.07 | 5,289,200 | — | — |
| 2003-07-28 | $11.09 | $18.25 | 5,552,000 | — | — |
| 2003-07-25 | $11.29 | $18.58 | 20,118,400 | — | — |
| 2003-07-24 | $9.49 | $15.61 | 2,899,600 | — | — |
| 2003-07-23 | $9.57 | $15.74 | 1,246,400 | — | — |
| 2003-07-22 | $9.50 | $15.63 | 1,902,000 | — | — |
| 2003-07-21 | $9.49 | $15.61 | 2,014,000 | — | — |
| 2003-07-18 | $9.64 | $15.86 | 3,477,600 | — | — |
| 2003-07-17 | $9.53 | $15.68 | 4,284,800 | — | — |
| 2003-07-16 | $9.18 | $15.11 | 1,472,800 | — | — |
| 2003-07-15 | $9.26 | $15.24 | 2,451,600 | — | — |
| 2003-07-14 | $9.50 | $15.62 | 1,835,200 | — | — |
| 2003-07-11 | $9.43 | $15.52 | 2,126,800 | — | — |
| 2003-07-10 | $9.24 | $15.19 | 3,538,400 | — | — |
| 2003-07-09 | $9.53 | $15.67 | 2,464,800 | — | — |
| 2003-07-08 | $9.69 | $15.95 | 2,964,400 | — | — |
| 2003-07-07 | $9.62 | $15.83 | 3,514,800 | — | — |
| 2003-07-03 | $9.35 | $15.38 | 2,492,400 | — | — |
| 2003-07-02 | $9.18 | $15.10 | 3,794,800 | — | — |
| 2003-07-01 | $8.90 | $14.64 | 5,024,800 | — | — |
| 2003-06-30 | $8.97 | $14.76 | 3,636,800 | — | — |
| 2003-06-27 | $8.97 | $14.75 | 3,730,400 | — | — |
| 2003-06-26 | $9.22 | $15.17 | 2,919,200 | — | — |
| 2003-06-25 | $9.21 | $15.14 | 3,870,800 | — | — |
| 2003-06-24 | $9.31 | $15.32 | 4,129,600 | — | — |
| 2003-06-23 | $9.47 | $15.58 | 4,143,600 | — | — |
| 2003-06-20 | $9.88 | $16.25 | 1,960,800 | — | — |
| 2003-06-19 | $9.80 | $16.12 | 2,892,400 | — | — |
| 2003-06-18 | $10.13 | $16.67 | 3,350,800 | — | — |
| 2003-06-17 | $10.42 | $17.14 | 3,427,200 | — | — |
| 2003-06-16 | $10.11 | $16.63 | 2,484,400 | — | — |
| 2003-06-13 | $9.92 | $16.33 | 2,866,400 | — | — |
| 2003-06-12 | $10.08 | $16.58 | 4,207,600 | — | — |
| 2003-06-11 | $9.77 | $16.08 | 5,814,000 | — | — |
| 2003-06-10 | $9.69 | $15.94 | 3,484,000 | — | — |
| 2003-06-09 | $9.75 | $16.03 | 4,380,400 | — | — |
| 2003-06-06 | $9.97 | $16.41 | 10,022,000 | — | — |
| 2003-06-05 | $9.93 | $16.34 | 7,382,400 | — | — |
| 2003-06-04 | $9.70 | $15.95 | 9,140,800 | — | — |
| 2003-06-03 | $8.85 | $14.56 | 1,752,400 | — | — |
| 2003-06-02 | $8.84 | $14.54 | 3,467,600 | — | — |
| 2003-05-30 | $8.57 | $14.10 | 4,312,800 | — | — |
| 2003-05-29 | $8.36 | $13.76 | 4,160,400 | — | — |
| 2003-05-28 | $8.45 | $13.89 | 5,378,800 | — | — |
| 2003-05-27 | $8.45 | $13.89 | 5,620,000 | — | — |
| 2003-05-23 | $7.90 | $13.00 | 3,326,000 | — | — |
| 2003-05-22 | $7.73 | $12.71 | 3,730,400 | — | — |
| 2003-05-21 | $7.28 | $11.97 | 2,470,000 | — | — |
| 2003-05-20 | $7.26 | $11.94 | 2,957,200 | — | — |
| 2003-05-19 | $7.39 | $12.15 | 2,400,000 | — | — |
| 2003-05-16 | $7.62 | $12.54 | 2,325,600 | — | — |
| 2003-05-15 | $7.62 | $12.53 | 2,292,800 | — | — |
| 2003-05-14 | $7.52 | $12.36 | 2,245,200 | — | — |
| 2003-05-13 | $7.55 | $12.42 | 2,882,400 | — | — |
| 2003-05-12 | $7.65 | $12.46 | 3,584,400 | — | — |
| 2003-05-09 | $7.40 | $12.06 | 3,058,000 | — | — |
| 2003-05-08 | $7.19 | $11.71 | 2,216,000 | — | — |
| 2003-05-07 | $7.17 | $11.68 | 1,806,000 | — | — |
| 2003-05-06 | $7.16 | $11.67 | 3,011,200 | — | — |
| 2003-05-05 | $7.04 | $11.46 | 3,682,000 | — | — |
| 2003-05-02 | $6.99 | $11.38 | 4,836,800 | — | — |
| 2003-05-01 | $6.77 | $11.02 | 2,478,400 | — | — |
| 2003-04-30 | $6.78 | $11.04 | 2,828,400 | — | — |
| 2003-04-29 | $6.75 | $10.99 | 1,824,000 | — | — |
| 2003-04-28 | $6.71 | $10.92 | 1,285,200 | — | — |
| 2003-04-25 | $6.53 | $10.64 | 1,234,000 | — | — |
| 2003-04-24 | $6.63 | $10.81 | 1,716,800 | — | — |
| 2003-04-23 | $6.68 | $10.88 | 1,716,800 | — | — |
| 2003-04-22 | $6.67 | $10.87 | 3,519,200 | — | — |
| 2003-04-21 | $6.46 | $10.53 | 2,630,000 | — | — |
| 2003-04-17 | $6.31 | $10.28 | 3,916,400 | — | — |
| 2003-04-16 | $6.24 | $10.17 | 2,780,000 | — | — |
| 2003-04-15 | $6.41 | $10.44 | 2,592,000 | — | — |
| 2003-04-14 | $6.37 | $10.37 | 7,910,000 | — | — |
| 2003-04-11 | $6.30 | $10.26 | 1,923,200 | — | — |
| 2003-04-10 | $6.34 | $10.33 | 1,372,400 | — | — |
| 2003-04-09 | $6.41 | $10.44 | 1,802,400 | — | — |
| 2003-04-08 | $6.42 | $10.46 | 1,389,200 | — | — |
| 2003-04-07 | $6.43 | $10.47 | 3,085,200 | — | — |
| 2003-04-04 | $6.23 | $10.15 | 1,592,800 | — | — |
| 2003-04-03 | $6.26 | $10.20 | 3,354,000 | — | — |
| 2003-04-02 | $6.44 | $10.48 | 2,108,400 | — | — |
| 2003-04-01 | $6.15 | $10.02 | 2,598,400 | — | — |
| 2003-03-31 | $6.15 | $10.02 | 1,524,000 | — | — |
| 2003-03-28 | $6.15 | $10.02 | 1,557,200 | — | — |
| 2003-03-27 | $6.23 | $10.15 | 2,190,000 | — | — |
| 2003-03-26 | $6.20 | $10.10 | 4,175,200 | — | — |
| 2003-03-25 | $6.21 | $10.12 | 11,713,600 | — | — |
| 2003-03-24 | $6.60 | $10.75 | 4,652,000 | — | — |
| 2003-03-21 | $6.91 | $11.26 | 4,865,200 | — | — |
| 2003-03-20 | $6.44 | $10.48 | 4,142,800 | — | — |
| 2003-03-19 | $6.25 | $10.17 | 7,895,600 | — | — |
| 2003-03-18 | $6.27 | $10.21 | 4,211,200 | — | — |
| 2003-03-17 | $6.17 | $10.04 | 2,590,400 | — | — |
| 2003-03-14 | $5.79 | $9.43 | 1,559,200 | — | — |
| 2003-03-13 | $5.79 | $9.43 | 1,801,200 | — | — |
| 2003-03-12 | $5.55 | $9.05 | 1,193,600 | — | — |
| 2003-03-11 | $5.56 | $9.05 | 2,316,800 | — | — |
| 2003-03-10 | $5.67 | $9.23 | 1,810,400 | — | — |
| 2003-03-07 | $5.83 | $9.49 | 1,801,600 | — | — |
| 2003-03-06 | $5.78 | $9.41 | 2,044,400 | — | — |
| 2003-03-05 | $5.80 | $9.45 | 2,914,800 | — | — |
| 2003-03-04 | $5.80 | $9.44 | 2,339,600 | — | — |
| 2003-03-03 | $6.01 | $9.80 | 2,756,000 | — | — |
| 2003-02-28 | $5.99 | $9.76 | 1,616,800 | — | — |
| 2003-02-27 | $6.01 | $9.79 | 958,000 | — | — |
| 2003-02-26 | $5.92 | $9.64 | 1,397,600 | — | — |
| 2003-02-25 | $5.99 | $9.75 | 1,390,000 | — | — |
| 2003-02-24 | $5.98 | $9.74 | 1,923,200 | — | — |
| 2003-02-21 | $6.21 | $10.12 | 2,023,600 | — | — |
| 2003-02-20 | $6.11 | $9.95 | 2,028,800 | — | — |
| 2003-02-19 | $6.14 | $10.00 | 1,065,600 | — | — |
| 2003-02-18 | $6.19 | $10.08 | 1,298,800 | — | — |
| 2003-02-14 | $5.99 | $9.75 | 1,644,000 | — | — |
| 2003-02-13 | $5.86 | $9.55 | 2,532,800 | — | — |
| 2003-02-12 | $5.99 | $9.76 | 1,083,600 | — | — |
| 2003-02-11 | $6.13 | $9.95 | 1,292,800 | — | — |
| 2003-02-10 | $6.20 | $10.06 | 1,338,800 | — | — |
| 2003-02-07 | $6.17 | $10.02 | 2,313,600 | — | — |
| 2003-02-06 | $6.27 | $10.18 | 2,726,000 | — | — |
| 2003-02-05 | $6.27 | $10.18 | 2,629,600 | — | — |
| 2003-02-04 | $6.25 | $10.15 | 3,070,800 | — | — |
| 2003-02-03 | $6.32 | $10.26 | 2,342,400 | — | — |
| 2003-01-31 | $6.18 | $10.03 | 1,525,200 | — | — |
| 2003-01-30 | $6.10 | $9.90 | 3,128,000 | — | — |
| 2003-01-29 | $6.36 | $10.33 | 6,800,800 | — | — |
| 2003-01-28 | $6.15 | $9.99 | 3,372,400 | — | — |
| 2003-01-27 | $6.11 | $9.92 | 2,177,600 | — | — |
| 2003-01-24 | $6.34 | $10.29 | 1,552,400 | — | — |
| 2003-01-23 | $6.52 | $10.58 | 2,822,000 | — | — |
| 2003-01-22 | $6.36 | $10.33 | 3,283,600 | — | — |
| 2003-01-21 | $6.63 | $10.77 | 2,941,600 | — | — |
| 2003-01-17 | $6.91 | $11.22 | 1,905,600 | — | — |
| 2003-01-16 | $6.97 | $11.32 | 1,938,000 | — | — |
| 2003-01-15 | $7.01 | $11.38 | 1,871,200 | — | — |
| 2003-01-14 | $7.14 | $11.60 | 1,813,600 | — | — |
| 2003-01-13 | $7.16 | $11.62 | 1,972,800 | — | — |
| 2003-01-10 | $7.14 | $11.60 | 1,612,800 | — | — |
| 2003-01-09 | $7.18 | $11.66 | 2,390,400 | — | — |
| 2003-01-08 | $7.09 | $11.51 | 1,806,800 | — | — |
| 2003-01-07 | $7.30 | $11.86 | 1,055,200 | — | — |
| 2003-01-06 | $7.38 | $11.98 | 1,502,800 | — | — |
| 2003-01-03 | $7.22 | $11.72 | 1,216,000 | — | — |
| 2003-01-02 | $7.25 | $11.78 | 2,707,600 | — | — |