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
- 1978-12-29 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 | $15.42 | $15.75 | 4,564,669 | — | — |
| 2003-12-30 | $15.39 | $15.72 | 3,911,213 | — | — |
| 2003-12-29 | $15.45 | $15.79 | 4,458,140 | — | — |
| 2003-12-26 | $15.35 | $15.68 | 863,538 | — | — |
| 2003-12-24 | $15.32 | $15.65 | 968,876 | — | — |
| 2003-12-23 | $15.38 | $15.72 | 3,696,965 | — | — |
| 2003-12-22 | $15.37 | $15.70 | 5,160,397 | — | — |
| 2003-12-19 | $15.24 | $15.56 | 6,129,273 | — | — |
| 2003-12-18 | $15.36 | $15.70 | 9,335,848 | — | — |
| 2003-12-17 | $15.07 | $15.39 | 7,325,490 | — | — |
| 2003-12-16 | $15.05 | $15.37 | 6,531,582 | — | — |
| 2003-12-15 | $14.95 | $15.28 | 6,884,496 | — | — |
| 2003-12-12 | $14.83 | $15.15 | 10,827,846 | — | — |
| 2003-12-11 | $14.37 | $14.68 | 7,984,897 | — | — |
| 2003-12-10 | $13.90 | $14.20 | 5,285,374 | — | — |
| 2003-12-09 | $14.09 | $14.39 | 5,994,773 | — | — |
| 2003-12-08 | $14.24 | $14.55 | 3,879,671 | — | — |
| 2003-12-05 | $14.09 | $14.39 | 3,587,461 | — | — |
| 2003-12-04 | $14.14 | $14.45 | 2,964,356 | — | — |
| 2003-12-03 | $14.03 | $14.33 | 3,798,733 | — | — |
| 2003-12-02 | $13.94 | $14.25 | 3,482,717 | — | — |
| 2003-12-01 | $14.14 | $14.44 | 3,181,580 | — | — |
| 2003-11-28 | $13.98 | $14.28 | 1,058,146 | — | — |
| 2003-11-26 | $13.89 | $14.19 | 2,289,476 | — | — |
| 2003-11-25 | $13.90 | $14.20 | 3,010,182 | — | — |
| 2003-11-24 | $13.79 | $14.09 | 3,666,613 | — | — |
| 2003-11-21 | $13.77 | $14.07 | 4,966,978 | — | — |
| 2003-11-20 | $13.53 | $13.83 | 3,913,593 | — | — |
| 2003-11-19 | $13.51 | $13.81 | 4,834,264 | — | — |
| 2003-11-18 | $13.55 | $13.84 | 3,338,100 | — | — |
| 2003-11-17 | $13.65 | $13.95 | 6,451,835 | — | — |
| 2003-11-14 | $13.79 | $14.09 | 4,843,786 | — | — |
| 2003-11-13 | $14.06 | $14.37 | 4,771,180 | — | — |
| 2003-11-12 | $14.23 | $14.53 | 2,914,960 | — | — |
| 2003-11-11 | $14.06 | $14.37 | 6,120,941 | — | — |
| 2003-11-10 | $13.98 | $14.28 | 4,264,722 | — | — |
| 2003-11-07 | $14.05 | $14.35 | 7,629,007 | — | — |
| 2003-11-06 | $14.32 | $14.63 | 2,946,502 | — | — |
| 2003-11-05 | $14.16 | $14.46 | 4,417,671 | — | — |
| 2003-11-04 | $14.00 | $14.30 | 5,441,299 | — | — |
| 2003-11-03 | $14.05 | $14.36 | 3,536,874 | — | — |
| 2003-10-31 | $13.92 | $14.22 | 2,507,890 | — | — |
| 2003-10-30 | $13.94 | $14.24 | 4,918,773 | — | — |
| 2003-10-29 | $13.91 | $14.21 | 4,849,737 | — | — |
| 2003-10-28 | $13.77 | $14.07 | 6,588,715 | — | — |
| 2003-10-27 | $13.52 | $13.81 | 4,272,458 | — | — |
| 2003-10-24 | $13.36 | $13.65 | 7,349,890 | — | — |
| 2003-10-23 | $13.46 | $13.75 | 5,056,248 | — | — |
| 2003-10-22 | $13.59 | $13.89 | 3,327,983 | — | — |
| 2003-10-21 | $13.70 | $14.00 | 2,903,653 | — | — |
| 2003-10-20 | $13.64 | $13.93 | 5,555,565 | — | — |
| 2003-10-17 | $13.64 | $13.94 | 9,116,244 | — | — |
| 2003-10-16 | $13.50 | $13.79 | 6,844,622 | — | — |
| 2003-10-15 | $13.49 | $13.78 | 5,152,660 | — | — |
| 2003-10-14 | $13.27 | $13.56 | 3,495,810 | — | — |
| 2003-10-13 | $13.27 | $13.56 | 2,447,781 | — | — |
| 2003-10-10 | $13.11 | $13.40 | 2,594,779 | — | — |
| 2003-10-09 | $13.08 | $13.36 | 4,360,538 | — | — |
| 2003-10-08 | $13.00 | $13.29 | 4,292,693 | — | — |
| 2003-10-07 | $13.22 | $13.51 | 4,093,323 | — | — |
| 2003-10-06 | $13.21 | $13.50 | 3,691,609 | — | — |
| 2003-10-03 | $13.00 | $13.28 | 7,167,779 | — | — |
| 2003-10-02 | $12.78 | $13.06 | 3,423,204 | — | — |
| 2003-10-01 | $12.67 | $12.95 | 3,580,914 | — | — |
| 2003-09-30 | $12.41 | $12.68 | 3,601,149 | — | — |
| 2003-09-29 | $12.52 | $12.79 | 3,944,540 | — | — |
| 2003-09-26 | $12.49 | $12.76 | 6,306,027 | — | — |
| 2003-09-25 | $12.27 | $12.54 | 5,673,996 | — | — |
| 2003-09-24 | $12.37 | $12.64 | 5,002,686 | — | — |
| 2003-09-23 | $12.73 | $13.00 | 3,667,208 | — | — |
| 2003-09-22 | $12.62 | $12.89 | 4,546,219 | — | — |
| 2003-09-19 | $12.75 | $13.02 | 3,870,149 | — | — |
| 2003-09-18 | $12.74 | $13.01 | 3,861,222 | — | — |
| 2003-09-17 | $12.59 | $12.86 | 4,893,182 | — | — |
| 2003-09-16 | $12.82 | $13.09 | 5,339,531 | — | — |
| 2003-09-15 | $12.58 | $12.85 | 4,948,529 | — | — |
| 2003-09-12 | $12.76 | $13.03 | 4,623,587 | — | — |
| 2003-09-11 | $12.75 | $13.02 | 6,443,503 | — | — |
| 2003-09-10 | $12.50 | $12.77 | 8,416,963 | — | — |
| 2003-09-09 | $12.75 | $13.03 | 4,275,434 | — | — |
| 2003-09-08 | $13.04 | $13.31 | 3,940,374 | — | — |
| 2003-09-05 | $12.86 | $13.14 | 7,845,636 | — | — |
| 2003-09-04 | $13.19 | $13.47 | 5,964,421 | — | — |
| 2003-09-03 | $12.96 | $13.24 | 4,574,786 | — | — |
| 2003-09-02 | $13.00 | $13.27 | 4,533,722 | — | — |
| 2003-08-29 | $12.98 | $13.26 | 3,110,164 | — | — |
| 2003-08-28 | $12.84 | $13.11 | 3,821,348 | — | — |
| 2003-08-27 | $12.77 | $13.04 | 2,235,914 | — | — |
| 2003-08-26 | $12.71 | $12.98 | 4,886,635 | — | — |
| 2003-08-25 | $12.65 | $12.92 | 4,667,627 | — | — |
| 2003-08-22 | $12.81 | $13.08 | 4,254,604 | — | — |
| 2003-08-21 | $12.87 | $13.14 | 17,848,033 | — | — |
| 2003-08-20 | $12.81 | $13.08 | 4,919,963 | — | — |
| 2003-08-19 | $12.85 | $13.12 | 4,661,675 | — | — |
| 2003-08-18 | $12.87 | $13.15 | 5,377,620 | — | — |
| 2003-08-15 | $12.72 | $12.99 | 3,097,071 | — | — |
| 2003-08-14 | $12.76 | $13.03 | 9,218,607 | — | — |
| 2003-08-13 | $12.51 | $12.77 | 6,957,102 | — | — |
| 2003-08-12 | $12.34 | $12.60 | 4,082,611 | — | — |
| 2003-08-11 | $12.20 | $12.46 | 3,665,423 | — | — |
| 2003-08-08 | $12.19 | $12.45 | 4,067,138 | — | — |
| 2003-08-07 | $12.15 | $12.41 | 4,634,894 | — | — |
| 2003-08-06 | $12.07 | $12.33 | 5,515,691 | — | — |
| 2003-08-05 | $12.06 | $12.32 | 6,528,012 | — | — |
| 2003-08-04 | $12.28 | $12.54 | 5,467,485 | — | — |
| 2003-08-01 | $12.14 | $12.40 | 4,966,978 | — | — |
| 2003-07-31 | $12.13 | $12.39 | 7,509,386 | — | — |
| 2003-07-30 | $11.96 | $12.21 | 5,426,421 | — | — |
| 2003-07-29 | $11.98 | $12.24 | 6,086,423 | — | — |
| 2003-07-28 | $12.05 | $12.31 | 7,530,215 | — | — |
| 2003-07-25 | $11.92 | $12.17 | 4,815,815 | — | — |
| 2003-07-24 | $11.73 | $11.98 | 7,455,229 | — | — |
| 2003-07-23 | $11.73 | $11.97 | 3,922,520 | — | — |
| 2003-07-22 | $11.66 | $11.91 | 6,403,629 | — | — |
| 2003-07-21 | $11.51 | $11.76 | 5,743,032 | — | — |
| 2003-07-18 | $11.70 | $11.95 | 10,765,357 | — | — |
| 2003-07-17 | $11.38 | $11.62 | 8,766,306 | — | — |
| 2003-07-16 | $11.13 | $11.36 | 5,906,693 | — | — |
| 2003-07-15 | $11.11 | $11.35 | 5,480,578 | — | — |
| 2003-07-14 | $11.24 | $11.48 | 5,137,186 | — | — |
| 2003-07-11 | $11.26 | $11.50 | 5,912,644 | — | — |
| 2003-07-10 | $11.29 | $11.53 | 5,640,074 | — | — |
| 2003-07-09 | $11.44 | $11.68 | 5,090,766 | — | — |
| 2003-07-08 | $11.55 | $11.80 | 6,205,450 | — | — |
| 2003-07-07 | $11.65 | $11.90 | 4,047,498 | — | — |
| 2003-07-03 | $11.43 | $11.67 | 2,358,511 | — | — |
| 2003-07-02 | $11.52 | $11.76 | 6,802,368 | — | — |
| 2003-07-01 | $11.31 | $11.55 | 8,628,235 | — | — |
| 2003-06-30 | $11.43 | $11.68 | 6,599,428 | — | — |
| 2003-06-27 | $11.48 | $11.73 | 5,225,861 | — | — |
| 2003-06-26 | $11.65 | $11.90 | 5,607,936 | — | — |
| 2003-06-25 | $11.49 | $11.73 | 5,626,981 | — | — |
| 2003-06-24 | $11.68 | $11.92 | 5,090,171 | — | — |
| 2003-06-23 | $11.68 | $11.92 | 6,570,266 | — | — |
| 2003-06-20 | $11.82 | $12.07 | 8,019,414 | — | — |
| 2003-06-19 | $11.68 | $11.93 | 8,421,724 | — | — |
| 2003-06-18 | $11.70 | $11.95 | 5,295,492 | — | — |
| 2003-06-17 | $11.69 | $11.94 | 7,220,151 | — | — |
| 2003-06-16 | $11.80 | $12.05 | 5,498,432 | — | — |
| 2003-06-13 | $11.46 | $11.70 | 6,517,894 | — | — |
| 2003-06-12 | $11.59 | $11.83 | 5,084,815 | — | — |
| 2003-06-11 | $11.66 | $11.91 | 6,944,605 | — | — |
| 2003-06-10 | $11.54 | $11.78 | 5,901,932 | — | — |
| 2003-06-09 | $11.66 | $11.90 | 7,909,910 | — | — |
| 2003-06-06 | $11.58 | $11.82 | 10,791,543 | — | — |
| 2003-06-05 | $11.81 | $12.06 | 7,980,136 | — | — |
| 2003-06-04 | $11.65 | $11.90 | 6,873,189 | — | — |
| 2003-06-03 | $11.57 | $11.81 | 5,675,186 | — | — |
| 2003-06-02 | $11.43 | $11.67 | 7,850,992 | — | — |
| 2003-05-30 | $11.24 | $11.48 | 8,057,503 | — | — |
| 2003-05-29 | $10.92 | $11.15 | 12,698,349 | — | — |
| 2003-05-28 | $11.06 | $11.29 | 10,100,594 | — | — |
| 2003-05-27 | $11.17 | $11.40 | 22,954,272 | — | — |
| 2003-05-23 | $11.15 | $11.38 | 8,143,797 | — | — |
| 2003-05-22 | $11.23 | $11.47 | 6,447,669 | — | — |
| 2003-05-21 | $11.30 | $11.53 | 5,897,766 | — | — |
| 2003-05-20 | $11.41 | $11.65 | 7,775,410 | — | — |
| 2003-05-19 | $11.49 | $11.73 | 3,258,352 | — | — |
| 2003-05-16 | $11.72 | $11.96 | 5,967,397 | — | — |
| 2003-05-15 | $11.82 | $12.06 | 4,264,722 | — | — |
| 2003-05-14 | $11.76 | $12.00 | 3,974,892 | — | — |
| 2003-05-13 | $11.81 | $12.06 | 4,480,160 | — | — |
| 2003-05-12 | $12.05 | $12.30 | 8,812,131 | — | — |
| 2003-05-09 | $11.69 | $11.94 | 5,012,804 | — | — |
| 2003-05-08 | $11.48 | $11.72 | 4,697,978 | — | — |
| 2003-05-07 | $11.66 | $11.91 | 5,454,392 | — | — |
| 2003-05-06 | $11.80 | $12.05 | 5,156,231 | — | — |
| 2003-05-05 | $11.65 | $11.90 | 4,576,571 | — | — |
| 2003-05-02 | $11.67 | $11.92 | 6,416,127 | — | — |
| 2003-05-01 | $11.55 | $11.79 | 4,224,848 | — | — |
| 2003-04-30 | $11.59 | $11.83 | 4,790,224 | — | — |
| 2003-04-29 | $11.60 | $11.85 | 4,665,246 | — | — |
| 2003-04-28 | $11.48 | $11.72 | 4,853,903 | — | — |
| 2003-04-25 | $11.29 | $11.52 | 5,710,299 | — | — |
| 2003-04-24 | $11.53 | $11.77 | 8,266,990 | — | — |
| 2003-04-23 | $11.69 | $11.93 | 7,156,472 | — | — |
| 2003-04-22 | $11.84 | $12.09 | 18,745,493 | — | — |
| 2003-04-21 | $11.61 | $11.85 | 3,970,131 | — | — |
| 2003-04-17 | $11.69 | $11.94 | 10,331,505 | — | — |
| 2003-04-16 | $11.18 | $11.42 | 5,686,494 | — | — |
| 2003-04-15 | $11.35 | $11.59 | 7,306,445 | — | — |
| 2003-04-14 | $11.25 | $11.48 | 5,848,370 | — | — |
| 2003-04-11 | $11.04 | $11.27 | 6,805,344 | — | — |
| 2003-04-10 | $11.09 | $11.33 | 5,292,516 | — | — |
| 2003-04-09 | $10.93 | $11.16 | 10,218,430 | — | — |
| 2003-04-08 | $11.10 | $11.33 | 13,117,322 | — | — |
| 2003-04-07 | $11.58 | $11.82 | 5,093,147 | — | — |
| 2003-04-04 | $11.42 | $11.66 | 4,534,912 | — | — |
| 2003-04-03 | $11.49 | $11.73 | 6,325,071 | — | — |
| 2003-04-02 | $11.57 | $11.81 | 8,746,667 | — | — |
| 2003-04-01 | $11.22 | $11.46 | 6,005,485 | — | — |
| 2003-03-31 | $11.05 | $11.28 | 6,971,386 | — | — |
| 2003-03-28 | $10.96 | $11.19 | 7,520,098 | — | — |
| 2003-03-27 | $11.00 | $11.23 | 9,151,357 | — | — |
| 2003-03-26 | $11.24 | $11.48 | 5,012,208 | — | — |
| 2003-03-25 | $11.37 | $11.60 | 6,075,711 | — | — |
| 2003-03-24 | $11.19 | $11.42 | 6,628,589 | — | — |
| 2003-03-21 | $11.51 | $11.74 | 8,195,574 | — | — |
| 2003-03-20 | $11.29 | $11.52 | 9,082,322 | — | — |
| 2003-03-19 | $11.36 | $11.59 | 6,592,286 | — | — |
| 2003-03-18 | $11.32 | $11.55 | 7,052,324 | — | — |
| 2003-03-17 | $11.26 | $11.50 | 9,607,229 | — | — |
| 2003-03-14 | $10.74 | $10.96 | 7,534,381 | — | — |
| 2003-03-13 | $10.80 | $11.02 | 8,693,105 | — | — |
| 2003-03-12 | $10.56 | $10.78 | 8,904,377 | — | — |
| 2003-03-11 | $10.63 | $10.85 | 9,768,510 | — | — |
| 2003-03-10 | $10.62 | $10.84 | 5,491,885 | — | — |
| 2003-03-07 | $10.80 | $11.02 | 5,072,912 | — | — |
| 2003-03-06 | $10.62 | $10.84 | 5,367,503 | — | — |
| 2003-03-05 | $10.70 | $10.92 | 5,472,841 | — | — |
| 2003-03-04 | $10.71 | $10.93 | 7,063,036 | — | — |
| 2003-03-03 | $11.01 | $11.24 | 6,792,846 | — | — |
| 2003-02-28 | $10.93 | $11.15 | 6,078,091 | — | — |
| 2003-02-27 | $10.82 | $11.04 | 6,542,295 | — | — |
| 2003-02-26 | $10.72 | $10.94 | 5,646,025 | — | — |
| 2003-02-25 | $10.81 | $11.03 | 8,178,910 | — | — |
| 2003-02-24 | $10.66 | $10.88 | 5,215,149 | — | — |
| 2003-02-21 | $10.72 | $10.94 | 5,230,027 | — | — |
| 2003-02-20 | $10.45 | $10.67 | 3,376,188 | — | — |
| 2003-02-19 | $10.60 | $10.82 | 3,514,854 | — | — |
| 2003-02-18 | $10.69 | $10.91 | 5,312,155 | — | — |
| 2003-02-14 | $10.59 | $10.81 | 4,392,675 | — | — |
| 2003-02-13 | $10.27 | $10.48 | 4,042,737 | — | — |
| 2003-02-12 | $10.32 | $10.53 | 4,939,602 | — | — |
| 2003-02-11 | $10.48 | $10.69 | 6,896,399 | — | — |
| 2003-02-10 | $10.43 | $10.65 | 4,847,952 | — | — |
| 2003-02-07 | $10.32 | $10.53 | 3,713,629 | — | — |
| 2003-02-06 | $10.39 | $10.61 | 5,325,843 | — | — |
| 2003-02-05 | $10.63 | $10.85 | 7,882,534 | — | — |
| 2003-02-04 | $10.44 | $10.65 | 6,169,742 | — | — |
| 2003-02-03 | $10.42 | $10.64 | 7,887,890 | — | — |
| 2003-01-31 | $10.32 | $10.53 | 9,172,782 | — | — |
| 2003-01-30 | $10.16 | $10.37 | 6,947,580 | — | — |
| 2003-01-29 | $10.36 | $10.58 | 9,597,112 | — | — |
| 2003-01-28 | $10.27 | $10.48 | 5,705,538 | — | — |
| 2003-01-27 | $10.25 | $10.46 | 5,118,737 | — | — |
| 2003-01-24 | $10.40 | $10.61 | 3,173,248 | — | — |
| 2003-01-23 | $10.66 | $10.88 | 4,202,233 | — | — |
| 2003-01-22 | $10.41 | $10.63 | 5,806,116 | — | — |
| 2003-01-21 | $10.58 | $10.79 | 5,941,806 | — | — |
| 2003-01-17 | $10.73 | $10.95 | 6,045,954 | — | — |
| 2003-01-16 | $10.99 | $11.22 | 5,421,065 | — | — |
| 2003-01-15 | $10.87 | $11.09 | 5,040,180 | — | — |
| 2003-01-14 | $11.00 | $11.23 | 4,542,054 | — | — |
| 2003-01-13 | $10.94 | $11.16 | 4,876,518 | — | — |
| 2003-01-10 | $10.98 | $11.21 | 6,982,693 | — | — |
| 2003-01-09 | $11.21 | $11.44 | 3,749,337 | — | — |
| 2003-01-08 | $11.00 | $11.23 | 4,079,635 | — | — |
| 2003-01-07 | $11.15 | $11.38 | 8,850,220 | — | — |
| 2003-01-06 | $11.42 | $11.66 | 5,289,540 | — | — |
| 2003-01-03 | $11.32 | $11.56 | 6,886,282 | — | — |
| 2003-01-02 | $11.34 | $11.58 | 5,991,797 | — | — |