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
- 1970-01-02 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 | $9.69 | $132.56 | 904,300 | — | — |
| 2003-12-30 | $9.67 | $132.28 | 849,900 | — | — |
| 2003-12-29 | $9.71 | $132.83 | 959,500 | — | — |
| 2003-12-26 | $9.61 | $131.46 | 222,900 | — | — |
| 2003-12-24 | $9.57 | $130.91 | 364,300 | — | — |
| 2003-12-23 | $9.48 | $129.68 | 939,000 | — | — |
| 2003-12-22 | $9.39 | $128.45 | 918,300 | — | — |
| 2003-12-19 | $9.38 | $128.31 | 1,861,300 | — | — |
| 2003-12-18 | $9.49 | $129.82 | 2,015,600 | — | — |
| 2003-12-17 | $9.48 | $129.68 | 1,914,700 | — | — |
| 2003-12-16 | $9.43 | $129.00 | 2,500,100 | — | — |
| 2003-12-15 | $9.24 | $126.40 | 1,614,100 | — | — |
| 2003-12-12 | $9.35 | $127.90 | 5,666,800 | — | — |
| 2003-12-11 | $9.15 | $125.17 | 6,651,500 | — | — |
| 2003-12-10 | $9.24 | $126.40 | 1,173,400 | — | — |
| 2003-12-09 | $9.40 | $128.59 | 1,118,300 | — | — |
| 2003-12-08 | $9.50 | $129.96 | 2,883,000 | — | — |
| 2003-12-05 | $9.52 | $130.23 | 2,697,800 | — | — |
| 2003-12-04 | $9.92 | $135.70 | 922,800 | — | — |
| 2003-12-03 | $9.81 | $134.20 | 751,800 | — | — |
| 2003-12-02 | $9.86 | $134.88 | 1,194,300 | — | — |
| 2003-12-01 | $9.80 | $134.06 | 3,841,300 | — | — |
| 2003-11-28 | $9.70 | $132.69 | 309,400 | — | — |
| 2003-11-26 | $9.65 | $132.01 | 1,052,500 | — | — |
| 2003-11-25 | $9.76 | $133.51 | 1,011,000 | — | — |
| 2003-11-24 | $9.59 | $131.19 | 1,330,200 | — | — |
| 2003-11-21 | $9.48 | $129.68 | 885,900 | — | — |
| 2003-11-20 | $9.59 | $131.19 | 1,373,200 | — | — |
| 2003-11-19 | $9.54 | $130.50 | 1,278,600 | — | — |
| 2003-11-18 | $9.50 | $129.96 | 850,800 | — | — |
| 2003-11-17 | $9.68 | $132.42 | 885,900 | — | — |
| 2003-11-14 | $9.67 | $132.28 | 1,033,600 | — | — |
| 2003-11-13 | $9.75 | $133.38 | 1,681,200 | — | — |
| 2003-11-12 | $9.84 | $133.24 | 680,600 | — | — |
| 2003-11-11 | $9.85 | $133.37 | 1,843,900 | — | — |
| 2003-11-10 | $10.00 | $135.41 | 919,500 | — | — |
| 2003-11-07 | $9.98 | $135.14 | 1,177,100 | — | — |
| 2003-11-06 | $10.00 | $135.41 | 1,670,700 | — | — |
| 2003-11-05 | $10.00 | $135.41 | 3,302,600 | — | — |
| 2003-11-04 | $9.79 | $132.56 | 2,209,900 | — | — |
| 2003-11-03 | $10.11 | $136.90 | 2,505,600 | — | — |
| 2003-10-31 | $9.81 | $132.83 | 1,007,200 | — | — |
| 2003-10-30 | $9.98 | $135.14 | 870,700 | — | — |
| 2003-10-29 | $9.99 | $135.27 | 1,581,900 | — | — |
| 2003-10-28 | $9.70 | $131.34 | 1,591,500 | — | — |
| 2003-10-27 | $9.89 | $133.92 | 1,417,900 | — | — |
| 2003-10-24 | $9.92 | $134.32 | 1,678,100 | — | — |
| 2003-10-23 | $9.76 | $132.16 | 3,236,500 | — | — |
| 2003-10-22 | $9.98 | $135.14 | 1,853,200 | — | — |
| 2003-10-21 | $9.95 | $134.73 | 10,180,100 | — | — |
| 2003-10-20 | $9.47 | $128.23 | 1,594,500 | — | — |
| 2003-10-17 | $9.45 | $127.96 | 1,025,300 | — | — |
| 2003-10-16 | $9.43 | $127.69 | 1,781,600 | — | — |
| 2003-10-15 | $9.50 | $128.64 | 2,140,300 | — | — |
| 2003-10-14 | $9.83 | $133.10 | 1,447,200 | — | — |
| 2003-10-13 | $9.78 | $132.43 | 1,116,600 | — | — |
| 2003-10-10 | $9.70 | $131.34 | 2,452,900 | — | — |
| 2003-10-09 | $9.44 | $127.82 | 1,843,700 | — | — |
| 2003-10-08 | $9.24 | $125.12 | 2,377,900 | — | — |
| 2003-10-07 | $9.29 | $125.79 | 1,870,900 | — | — |
| 2003-10-06 | $9.31 | $126.06 | 781,400 | — | — |
| 2003-10-03 | $9.26 | $125.39 | 979,700 | — | — |
| 2003-10-02 | $9.20 | $124.57 | 865,400 | — | — |
| 2003-10-01 | $9.25 | $125.25 | 1,061,900 | — | — |
| 2003-09-30 | $9.17 | $124.17 | 2,059,700 | — | — |
| 2003-09-29 | $9.38 | $127.01 | 1,689,500 | — | — |
| 2003-09-26 | $9.13 | $123.63 | 829,100 | — | — |
| 2003-09-25 | $9.08 | $122.95 | 1,344,600 | — | — |
| 2003-09-24 | $9.10 | $123.22 | 1,196,800 | — | — |
| 2003-09-23 | $9.20 | $124.57 | 3,073,400 | — | — |
| 2003-09-22 | $8.88 | $120.24 | 604,400 | — | — |
| 2003-09-19 | $9.05 | $122.54 | 700,800 | — | — |
| 2003-09-18 | $8.98 | $121.59 | 965,900 | — | — |
| 2003-09-17 | $8.74 | $118.34 | 982,700 | — | — |
| 2003-09-16 | $8.90 | $120.51 | 2,000,700 | — | — |
| 2003-09-15 | $8.87 | $120.11 | 517,200 | — | — |
| 2003-09-12 | $9.08 | $122.95 | 542,700 | — | — |
| 2003-09-11 | $8.95 | $121.19 | 962,100 | — | — |
| 2003-09-10 | $8.97 | $121.46 | 2,263,300 | — | — |
| 2003-09-09 | $9.15 | $123.90 | 1,015,300 | — | — |
| 2003-09-08 | $9.12 | $123.49 | 819,400 | — | — |
| 2003-09-05 | $8.91 | $120.65 | 581,300 | — | — |
| 2003-09-04 | $9.04 | $122.41 | 1,090,800 | — | — |
| 2003-09-03 | $8.88 | $120.24 | 3,204,700 | — | — |
| 2003-09-02 | $8.78 | $118.89 | 2,265,100 | — | — |
| 2003-08-29 | $8.49 | $114.96 | 1,038,400 | — | — |
| 2003-08-28 | $8.51 | $115.23 | 1,200,200 | — | — |
| 2003-08-27 | $8.42 | $114.01 | 1,423,000 | — | — |
| 2003-08-26 | $8.25 | $111.71 | 1,553,700 | — | — |
| 2003-08-25 | $8.27 | $111.98 | 613,600 | — | — |
| 2003-08-22 | $8.23 | $111.44 | 846,400 | — | — |
| 2003-08-21 | $8.48 | $114.82 | 1,468,700 | — | — |
| 2003-08-20 | $8.37 | $113.33 | 1,234,100 | — | — |
| 2003-08-19 | $8.26 | $111.85 | 584,200 | — | — |
| 2003-08-18 | $8.27 | $111.98 | 527,600 | — | — |
| 2003-08-15 | $8.20 | $111.03 | 898,900 | — | — |
| 2003-08-14 | $8.36 | $113.20 | 2,221,500 | — | — |
| 2003-08-13 | $8.18 | $110.76 | 936,400 | — | — |
| 2003-08-12 | $8.37 | $111.98 | 2,985,700 | — | — |
| 2003-08-11 | $8.21 | $109.84 | 929,000 | — | — |
| 2003-08-08 | $8.20 | $109.71 | 1,079,900 | — | — |
| 2003-08-07 | $8.09 | $108.23 | 1,342,200 | — | — |
| 2003-08-06 | $8.13 | $108.77 | 1,289,600 | — | — |
| 2003-08-05 | $8.15 | $109.04 | 1,501,200 | — | — |
| 2003-08-04 | $8.17 | $109.31 | 1,250,700 | — | — |
| 2003-08-01 | $8.00 | $107.03 | 1,940,000 | — | — |
| 2003-07-31 | $8.07 | $107.97 | 2,180,900 | — | — |
| 2003-07-30 | $8.10 | $108.37 | 1,207,000 | — | — |
| 2003-07-29 | $8.25 | $110.38 | 1,673,500 | — | — |
| 2003-07-28 | $8.11 | $108.50 | 802,900 | — | — |
| 2003-07-25 | $8.15 | $109.04 | 1,032,900 | — | — |
| 2003-07-24 | $8.04 | $107.57 | 1,349,300 | — | — |
| 2003-07-23 | $7.97 | $106.63 | 998,900 | — | — |
| 2003-07-22 | $8.13 | $108.77 | 1,884,400 | — | — |
| 2003-07-21 | $7.82 | $104.62 | 1,301,700 | — | — |
| 2003-07-18 | $8.12 | $108.64 | 1,125,300 | — | — |
| 2003-07-17 | $7.71 | $103.15 | 2,064,300 | — | — |
| 2003-07-16 | $7.83 | $104.76 | 2,260,500 | — | — |
| 2003-07-15 | $8.00 | $107.03 | 1,135,700 | — | — |
| 2003-07-14 | $8.12 | $108.64 | 1,062,200 | — | — |
| 2003-07-11 | $8.28 | $110.78 | 1,094,800 | — | — |
| 2003-07-10 | $8.14 | $108.90 | 1,498,300 | — | — |
| 2003-07-09 | $8.25 | $110.38 | 3,736,500 | — | — |
| 2003-07-08 | $8.15 | $109.04 | 2,156,400 | — | — |
| 2003-07-07 | $8.10 | $108.37 | 1,135,600 | — | — |
| 2003-07-03 | $8.12 | $108.64 | 659,700 | — | — |
| 2003-07-02 | $8.16 | $109.17 | 1,139,900 | — | — |
| 2003-07-01 | $8.06 | $107.83 | 1,681,400 | — | — |
| 2003-06-30 | $8.15 | $109.04 | 1,095,600 | — | — |
| 2003-06-27 | $8.12 | $108.64 | 1,072,200 | — | — |
| 2003-06-26 | $8.33 | $111.45 | 1,713,200 | — | — |
| 2003-06-25 | $8.34 | $111.58 | 1,032,600 | — | — |
| 2003-06-24 | $8.34 | $111.58 | 1,344,700 | — | — |
| 2003-06-23 | $8.55 | $114.39 | 1,277,900 | — | — |
| 2003-06-20 | $8.70 | $116.40 | 2,673,500 | — | — |
| 2003-06-19 | $9.05 | $121.08 | 1,129,500 | — | — |
| 2003-06-18 | $9.00 | $120.41 | 931,200 | — | — |
| 2003-06-17 | $9.18 | $122.82 | 1,212,200 | — | — |
| 2003-06-16 | $9.29 | $124.29 | 2,319,600 | — | — |
| 2003-06-13 | $8.90 | $119.07 | 2,300,100 | — | — |
| 2003-06-12 | $9.32 | $124.69 | 1,563,700 | — | — |
| 2003-06-11 | $9.05 | $121.08 | 1,716,100 | — | — |
| 2003-06-10 | $9.17 | $122.68 | 2,568,900 | — | — |
| 2003-06-09 | $9.11 | $121.88 | 2,580,500 | — | — |
| 2003-06-06 | $9.27 | $124.02 | 1,860,800 | — | — |
| 2003-06-05 | $9.65 | $129.11 | 1,683,000 | — | — |
| 2003-06-04 | $9.66 | $129.24 | 2,057,300 | — | — |
| 2003-06-03 | $9.66 | $129.24 | 1,756,600 | — | — |
| 2003-06-02 | $9.70 | $129.77 | 1,882,700 | — | — |
| 2003-05-30 | $9.55 | $127.77 | 3,231,800 | — | — |
| 2003-05-29 | $9.38 | $125.49 | 4,764,300 | — | — |
| 2003-05-28 | $9.74 | $130.31 | 5,723,500 | — | — |
| 2003-05-27 | $9.50 | $127.10 | 5,784,800 | — | — |
| 2003-05-23 | $9.04 | $120.94 | 7,613,900 | — | — |
| 2003-05-22 | $8.45 | $113.05 | 4,638,000 | — | — |
| 2003-05-21 | $8.55 | $114.39 | 6,144,100 | — | — |
| 2003-05-20 | $8.70 | $116.40 | 4,265,900 | — | — |
| 2003-05-19 | $8.85 | $118.40 | 2,160,300 | — | — |
| 2003-05-16 | $9.12 | $122.01 | 5,641,100 | — | — |
| 2003-05-15 | $8.99 | $120.28 | 11,319,100 | — | — |
| 2003-05-14 | $8.28 | $109.44 | 17,331,700 | — | — |
| 2003-05-13 | $7.72 | $102.04 | 11,770,300 | — | — |
| 2003-05-12 | $8.00 | $105.74 | 1,762,100 | — | — |
| 2003-05-09 | $7.97 | $105.34 | 995,100 | — | — |
| 2003-05-08 | $8.02 | $106.00 | 986,000 | — | — |
| 2003-05-07 | $8.10 | $107.06 | 1,013,500 | — | — |
| 2003-05-06 | $8.02 | $106.00 | 1,032,600 | — | — |
| 2003-05-05 | $8.09 | $106.93 | 1,054,300 | — | — |
| 2003-05-02 | $8.20 | $108.38 | 1,742,400 | — | — |
| 2003-05-01 | $7.85 | $103.76 | 1,226,800 | — | — |
| 2003-04-30 | $7.90 | $104.42 | 1,552,100 | — | — |
| 2003-04-29 | $7.97 | $105.34 | 1,853,500 | — | — |
| 2003-04-28 | $8.13 | $107.46 | 1,339,900 | — | — |
| 2003-04-25 | $8.14 | $107.59 | 776,000 | — | — |
| 2003-04-24 | $8.10 | $107.06 | 3,761,000 | — | — |
| 2003-04-23 | $7.85 | $103.76 | 1,565,600 | — | — |
| 2003-04-22 | $7.78 | $102.83 | 1,334,500 | — | — |
| 2003-04-21 | $7.56 | $99.92 | 1,077,200 | — | — |
| 2003-04-17 | $7.59 | $100.32 | 1,310,900 | — | — |
| 2003-04-16 | $7.40 | $97.81 | 1,346,200 | — | — |
| 2003-04-15 | $7.60 | $100.45 | 607,900 | — | — |
| 2003-04-14 | $7.60 | $100.45 | 834,800 | — | — |
| 2003-04-11 | $7.50 | $99.13 | 869,700 | — | — |
| 2003-04-10 | $7.59 | $100.32 | 553,700 | — | — |
| 2003-04-09 | $7.58 | $100.19 | 843,700 | — | — |
| 2003-04-08 | $7.56 | $99.92 | 864,000 | — | — |
| 2003-04-07 | $7.51 | $99.26 | 835,200 | — | — |
| 2003-04-04 | $7.54 | $99.66 | 1,357,200 | — | — |
| 2003-04-03 | $7.49 | $99.00 | 1,145,100 | — | — |
| 2003-04-02 | $7.37 | $97.41 | 993,400 | — | — |
| 2003-04-01 | $7.43 | $98.20 | 1,221,500 | — | — |
| 2003-03-31 | $7.05 | $93.18 | 1,258,900 | — | — |
| 2003-03-28 | $6.88 | $90.93 | 822,000 | — | — |
| 2003-03-27 | $6.73 | $88.95 | 1,107,800 | — | — |
| 2003-03-26 | $6.85 | $90.54 | 1,674,800 | — | — |
| 2003-03-25 | $7.05 | $93.18 | 1,445,200 | — | — |
| 2003-03-24 | $6.72 | $88.82 | 821,300 | — | — |
| 2003-03-21 | $6.87 | $90.80 | 1,716,200 | — | — |
| 2003-03-20 | $6.75 | $89.22 | 1,542,400 | — | — |
| 2003-03-19 | $6.45 | $85.25 | 1,044,000 | — | — |
| 2003-03-18 | $6.30 | $83.27 | 1,826,300 | — | — |
| 2003-03-17 | $6.29 | $83.14 | 1,084,200 | — | — |
| 2003-03-14 | $6.22 | $82.21 | 2,094,900 | — | — |
| 2003-03-13 | $6.10 | $80.63 | 1,911,400 | — | — |
| 2003-03-12 | $6.09 | $80.49 | 1,145,300 | — | — |
| 2003-03-11 | $6.08 | $80.36 | 1,063,800 | — | — |
| 2003-03-10 | $6.05 | $79.96 | 2,368,400 | — | — |
| 2003-03-07 | $6.40 | $83.27 | 3,066,800 | — | — |
| 2003-03-06 | $6.00 | $78.06 | 1,593,700 | — | — |
| 2003-03-05 | $5.97 | $77.67 | 2,628,200 | — | — |
| 2003-03-04 | $5.70 | $74.16 | 2,433,200 | — | — |
| 2003-03-03 | $5.80 | $75.46 | 6,139,400 | — | — |
| 2003-02-28 | $4.65 | $60.50 | 963,000 | — | — |
| 2003-02-27 | $4.75 | $61.80 | 1,974,900 | — | — |
| 2003-02-26 | $4.65 | $60.50 | 2,108,000 | — | — |
| 2003-02-25 | $4.50 | $58.55 | 1,996,300 | — | — |
| 2003-02-24 | $4.54 | $59.07 | 2,157,400 | — | — |
| 2003-02-21 | $4.55 | $59.20 | 1,874,500 | — | — |
| 2003-02-20 | $4.65 | $60.50 | 1,694,700 | — | — |
| 2003-02-19 | $4.80 | $62.45 | 2,137,500 | — | — |
| 2003-02-18 | $5.04 | $65.57 | 1,729,300 | — | — |
| 2003-02-14 | $5.05 | $65.70 | 2,807,800 | — | — |
| 2003-02-13 | $5.20 | $67.66 | 3,503,100 | — | — |
| 2003-02-12 | $5.70 | $74.16 | 1,971,800 | — | — |
| 2003-02-11 | $5.95 | $77.41 | 1,836,000 | — | — |
| 2003-02-10 | $6.18 | $80.41 | 1,853,900 | — | — |
| 2003-02-07 | $6.12 | $79.63 | 4,054,000 | — | — |
| 2003-02-06 | $6.78 | $88.21 | 1,210,900 | — | — |
| 2003-02-05 | $6.75 | $87.82 | 1,129,600 | — | — |
| 2003-02-04 | $7.10 | $92.38 | 1,419,200 | — | — |
| 2003-02-03 | $7.44 | $96.80 | 738,900 | — | — |
| 2003-01-31 | $6.97 | $90.68 | 867,800 | — | — |
| 2003-01-30 | $6.95 | $90.42 | 784,400 | — | — |
| 2003-01-29 | $6.95 | $90.42 | 671,600 | — | — |
| 2003-01-28 | $7.10 | $92.38 | 1,111,200 | — | — |
| 2003-01-27 | $6.80 | $88.47 | 1,821,300 | — | — |
| 2003-01-24 | $7.60 | $98.88 | 2,319,400 | — | — |
| 2003-01-23 | $7.50 | $97.58 | 1,155,800 | — | — |
| 2003-01-22 | $7.59 | $98.75 | 1,229,600 | — | — |
| 2003-01-21 | $7.88 | $102.52 | 1,095,500 | — | — |
| 2003-01-17 | $8.04 | $104.61 | 866,000 | — | — |
| 2003-01-16 | $8.30 | $107.99 | 710,400 | — | — |
| 2003-01-15 | $8.10 | $105.39 | 771,400 | — | — |
| 2003-01-14 | $8.20 | $106.69 | 1,128,000 | — | — |
| 2003-01-13 | $8.25 | $107.34 | 1,621,900 | — | — |
| 2003-01-10 | $8.40 | $109.29 | 1,077,600 | — | — |
| 2003-01-09 | $8.25 | $107.34 | 1,266,600 | — | — |
| 2003-01-08 | $8.14 | $105.91 | 1,713,800 | — | — |
| 2003-01-07 | $8.06 | $104.87 | 1,842,500 | — | — |
| 2003-01-06 | $8.55 | $104.83 | 3,747,200 | — | — |
| 2003-01-03 | $8.55 | $104.83 | 1,954,700 | — | — |
| 2003-01-02 | $8.50 | $104.21 | 1,644,900 | — | — |