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
- 1980-03-17 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 | $12.01 | $20.23 | 1,749,511 | — | — |
| 2003-12-30 | $12.10 | $20.39 | 1,673,582 | — | — |
| 2003-12-29 | $11.97 | $20.17 | 2,201,372 | — | — |
| 2003-12-26 | $11.65 | $19.63 | 921,486 | — | — |
| 2003-12-24 | $11.39 | $19.18 | 1,137,316 | — | — |
| 2003-12-23 | $11.41 | $19.23 | 1,639,913 | — | — |
| 2003-12-22 | $11.07 | $18.65 | 3,215,738 | — | — |
| 2003-12-19 | $10.84 | $18.27 | 4,053,980 | — | — |
| 2003-12-18 | $11.13 | $18.75 | 3,478,472 | — | — |
| 2003-12-17 | $11.41 | $19.23 | 1,889,760 | — | — |
| 2003-12-16 | $11.46 | $19.30 | 2,616,894 | — | — |
| 2003-12-15 | $11.82 | $19.91 | 2,029,428 | — | — |
| 2003-12-12 | $11.43 | $19.25 | 2,287,751 | — | — |
| 2003-12-11 | $11.39 | $19.18 | 3,350,414 | — | — |
| 2003-12-10 | $10.90 | $18.37 | 4,196,783 | — | — |
| 2003-12-09 | $11.21 | $18.89 | 2,246,883 | — | — |
| 2003-12-08 | $11.35 | $19.12 | 1,797,576 | — | — |
| 2003-12-05 | $11.46 | $19.31 | 1,983,220 | — | — |
| 2003-12-04 | $11.30 | $19.04 | 2,291,814 | — | — |
| 2003-12-03 | $11.80 | $19.88 | 2,128,577 | — | — |
| 2003-12-02 | $11.89 | $20.02 | 2,731,369 | — | — |
| 2003-12-01 | $11.93 | $20.10 | 3,078,624 | — | — |
| 2003-11-28 | $11.80 | $19.88 | 1,232,053 | — | — |
| 2003-11-26 | $11.49 | $19.36 | 3,299,330 | — | — |
| 2003-11-25 | $11.21 | $18.88 | 3,052,153 | — | — |
| 2003-11-24 | $11.27 | $18.99 | 2,436,126 | — | — |
| 2003-11-21 | $11.61 | $19.56 | 1,798,970 | — | — |
| 2003-11-20 | $11.69 | $19.69 | 2,057,408 | — | — |
| 2003-11-19 | $11.82 | $19.91 | 2,046,030 | — | — |
| 2003-11-18 | $11.86 | $19.98 | 3,854,172 | — | — |
| 2003-11-17 | $11.34 | $19.10 | 2,182,216 | — | — |
| 2003-11-14 | $11.75 | $19.79 | 2,174,089 | — | — |
| 2003-11-13 | $11.61 | $19.56 | 3,325,220 | — | — |
| 2003-11-12 | $11.92 | $20.08 | 4,329,950 | — | — |
| 2003-11-11 | $11.06 | $18.63 | 2,127,997 | — | — |
| 2003-11-10 | $10.98 | $18.50 | 2,164,801 | — | — |
| 2003-11-07 | $11.21 | $18.88 | 5,001,820 | — | — |
| 2003-11-06 | $10.90 | $18.37 | 5,088,431 | — | — |
| 2003-11-05 | $11.54 | $19.44 | 1,935,735 | — | — |
| 2003-11-04 | $11.40 | $19.20 | 5,805,464 | — | — |
| 2003-11-03 | $11.64 | $19.60 | 4,742,685 | — | — |
| 2003-10-31 | $12.33 | $20.78 | 3,120,420 | — | — |
| 2003-10-30 | $12.50 | $21.05 | 2,196,960 | — | — |
| 2003-10-29 | $13.02 | $21.94 | 1,643,279 | — | — |
| 2003-10-28 | $12.73 | $21.45 | 1,438,595 | — | — |
| 2003-10-27 | $12.95 | $21.82 | 1,523,000 | — | — |
| 2003-10-24 | $12.95 | $21.81 | 2,052,068 | — | — |
| 2003-10-23 | $12.69 | $21.37 | 2,081,557 | — | — |
| 2003-10-22 | $12.88 | $21.69 | 3,494,610 | — | — |
| 2003-10-21 | $12.83 | $21.61 | 2,840,851 | — | — |
| 2003-10-20 | $12.12 | $20.42 | 1,197,339 | — | — |
| 2003-10-17 | $11.94 | $20.11 | 1,900,905 | — | — |
| 2003-10-16 | $12.36 | $20.82 | 1,953,034 | — | — |
| 2003-10-15 | $11.91 | $20.07 | 1,065,218 | — | — |
| 2003-10-14 | $11.96 | $20.14 | 1,227,409 | — | — |
| 2003-10-13 | $11.89 | $20.02 | 1,636,081 | — | — |
| 2003-10-10 | $11.71 | $19.73 | 1,359,183 | — | — |
| 2003-10-09 | $11.75 | $19.79 | 1,997,965 | — | — |
| 2003-10-08 | $11.64 | $19.60 | 1,779,813 | — | — |
| 2003-10-07 | $11.80 | $19.88 | 1,504,076 | — | — |
| 2003-10-06 | $11.71 | $19.73 | 1,864,798 | — | — |
| 2003-10-03 | $11.59 | $19.53 | 4,484,711 | — | — |
| 2003-10-02 | $12.13 | $20.43 | 1,709,805 | — | — |
| 2003-10-01 | $11.98 | $20.18 | 2,439,609 | — | — |
| 2003-09-30 | $12.20 | $20.56 | 3,388,379 | — | — |
| 2003-09-29 | $11.91 | $20.07 | 2,791,508 | — | — |
| 2003-09-26 | $11.89 | $20.02 | 4,202,123 | — | — |
| 2003-09-25 | $12.41 | $20.91 | 4,383,588 | — | — |
| 2003-09-24 | $12.83 | $21.61 | 1,453,456 | — | — |
| 2003-09-23 | $12.74 | $21.46 | 1,869,210 | — | — |
| 2003-09-22 | $12.82 | $21.59 | 3,702,429 | — | — |
| 2003-09-19 | $12.60 | $21.23 | 3,031,023 | — | — |
| 2003-09-18 | $12.33 | $20.76 | 1,643,163 | — | — |
| 2003-09-17 | $12.39 | $20.88 | 1,628,419 | — | — |
| 2003-09-16 | $12.21 | $20.58 | 1,181,201 | — | — |
| 2003-09-15 | $12.08 | $20.36 | 1,681,476 | — | — |
| 2003-09-12 | $12.01 | $20.23 | 2,976,920 | — | — |
| 2003-09-11 | $12.47 | $21.01 | 2,722,313 | — | — |
| 2003-09-10 | $12.14 | $20.44 | 2,133,338 | — | — |
| 2003-09-09 | $12.25 | $20.63 | 4,287,921 | — | — |
| 2003-09-08 | $12.21 | $20.58 | 1,691,693 | — | — |
| 2003-09-05 | $12.20 | $20.56 | 3,063,879 | — | — |
| 2003-09-04 | $11.87 | $19.99 | 2,620,493 | — | — |
| 2003-09-03 | $11.52 | $19.40 | 1,953,963 | — | — |
| 2003-09-02 | $11.54 | $19.44 | 2,235,622 | — | — |
| 2003-08-29 | $11.56 | $19.47 | 1,803,265 | — | — |
| 2003-08-28 | $11.67 | $19.66 | 1,515,686 | — | — |
| 2003-08-27 | $11.74 | $19.78 | 2,999,095 | — | — |
| 2003-08-26 | $11.14 | $18.76 | 1,524,625 | — | — |
| 2003-08-25 | $10.99 | $18.51 | 1,159,375 | — | — |
| 2003-08-22 | $10.94 | $18.43 | 1,748,582 | — | — |
| 2003-08-21 | $10.98 | $18.50 | 3,122,045 | — | — |
| 2003-08-20 | $11.78 | $19.85 | 2,587,521 | — | — |
| 2003-08-19 | $11.62 | $19.38 | 2,603,891 | — | — |
| 2003-08-18 | $11.01 | $18.36 | 1,190,257 | — | — |
| 2003-08-15 | $11.21 | $18.69 | 1,523,464 | — | — |
| 2003-08-14 | $11.18 | $18.65 | 2,888,104 | — | — |
| 2003-08-13 | $11.15 | $18.60 | 3,311,172 | — | — |
| 2003-08-12 | $10.90 | $18.17 | 1,891,966 | — | — |
| 2003-08-11 | $10.90 | $18.19 | 3,015,698 | — | — |
| 2003-08-08 | $10.81 | $18.03 | 3,113,802 | — | — |
| 2003-08-07 | $10.03 | $16.74 | 2,026,177 | — | — |
| 2003-08-06 | $10.36 | $17.28 | 2,483,727 | — | — |
| 2003-08-05 | $10.19 | $16.99 | 1,308,795 | — | — |
| 2003-08-04 | $10.13 | $16.89 | 1,421,877 | — | — |
| 2003-08-01 | $10.19 | $16.99 | 1,663,713 | — | — |
| 2003-07-31 | $10.32 | $17.21 | 1,626,329 | — | — |
| 2003-07-30 | $10.20 | $17.01 | 1,196,178 | — | — |
| 2003-07-29 | $10.03 | $16.74 | 1,428,959 | — | — |
| 2003-07-28 | $10.29 | $17.17 | 2,691,895 | — | — |
| 2003-07-25 | $10.59 | $17.67 | 2,834,233 | — | — |
| 2003-07-24 | $10.46 | $17.44 | 2,731,833 | — | — |
| 2003-07-23 | $10.08 | $16.81 | 2,970,651 | — | — |
| 2003-07-22 | $9.53 | $15.89 | 1,450,553 | — | — |
| 2003-07-21 | $9.60 | $16.00 | 2,484,772 | — | — |
| 2003-07-18 | $9.30 | $15.51 | 2,611,321 | — | — |
| 2003-07-17 | $9.29 | $15.49 | 2,357,991 | — | — |
| 2003-07-16 | $9.16 | $15.27 | 3,781,261 | — | — |
| 2003-07-15 | $9.47 | $15.80 | 4,330,994 | — | — |
| 2003-07-14 | $10.34 | $17.24 | 1,301,017 | — | — |
| 2003-07-11 | $10.29 | $17.17 | 1,260,149 | — | — |
| 2003-07-10 | $10.21 | $17.02 | 1,602,877 | — | — |
| 2003-07-09 | $10.19 | $16.99 | 1,764,952 | — | — |
| 2003-07-08 | $10.24 | $17.08 | 2,074,243 | — | — |
| 2003-07-07 | $10.53 | $17.57 | 1,697,963 | — | — |
| 2003-07-03 | $10.71 | $17.86 | 1,088,670 | — | — |
| 2003-07-02 | $10.77 | $17.96 | 1,453,456 | — | — |
| 2003-07-01 | $10.99 | $18.33 | 1,780,742 | — | — |
| 2003-06-30 | $10.49 | $17.50 | 1,290,335 | — | — |
| 2003-06-27 | $10.24 | $17.08 | 1,259,105 | — | — |
| 2003-06-26 | $10.17 | $16.96 | 1,447,999 | — | — |
| 2003-06-25 | $10.26 | $17.11 | 1,766,113 | — | — |
| 2003-06-24 | $10.12 | $16.88 | 2,168,864 | — | — |
| 2003-06-23 | $10.39 | $17.32 | 1,810,580 | — | — |
| 2003-06-20 | $10.90 | $18.19 | 2,297,735 | — | — |
| 2003-06-19 | $11.07 | $18.46 | 1,874,899 | — | — |
| 2003-06-18 | $10.96 | $18.27 | 2,013,174 | — | — |
| 2003-06-17 | $11.15 | $18.60 | 2,602,962 | — | — |
| 2003-06-16 | $10.86 | $18.11 | 1,688,326 | — | — |
| 2003-06-13 | $10.71 | $17.87 | 2,623,512 | — | — |
| 2003-06-12 | $10.29 | $17.17 | 1,855,975 | — | — |
| 2003-06-11 | $10.14 | $16.91 | 1,772,267 | — | — |
| 2003-06-10 | $9.95 | $16.59 | 2,212,750 | — | — |
| 2003-06-09 | $9.97 | $16.62 | 1,163,903 | — | — |
| 2003-06-06 | $9.97 | $16.63 | 1,885,812 | — | — |
| 2003-06-05 | $10.22 | $17.04 | 3,053,778 | — | — |
| 2003-06-04 | $9.81 | $16.36 | 1,554,347 | — | — |
| 2003-06-03 | $9.68 | $16.15 | 1,414,098 | — | — |
| 2003-06-02 | $9.67 | $16.13 | 2,646,151 | — | — |
| 2003-05-30 | $9.80 | $16.35 | 1,712,243 | — | — |
| 2003-05-29 | $9.78 | $16.30 | 2,447,156 | — | — |
| 2003-05-28 | $9.53 | $15.89 | 3,201,458 | — | — |
| 2003-05-27 | $10.08 | $16.81 | 2,677,266 | — | — |
| 2003-05-23 | $9.75 | $16.26 | 1,753,342 | — | — |
| 2003-05-22 | $9.80 | $16.35 | 2,140,536 | — | — |
| 2003-05-21 | $10.05 | $16.76 | 1,732,096 | — | — |
| 2003-05-20 | $10.08 | $16.81 | 2,444,718 | — | — |
| 2003-05-19 | $10.22 | $17.05 | 3,158,384 | — | — |
| 2003-05-16 | $9.63 | $16.06 | 2,446,459 | — | — |
| 2003-05-15 | $9.77 | $16.29 | 4,559,944 | — | — |
| 2003-05-14 | $9.26 | $15.44 | 2,890,426 | — | — |
| 2003-05-13 | $9.10 | $15.18 | 3,660,285 | — | — |
| 2003-05-12 | $9.10 | $15.17 | 2,811,826 | — | — |
| 2003-05-09 | $8.93 | $14.90 | 3,405,910 | — | — |
| 2003-05-08 | $8.83 | $14.72 | 4,545,199 | — | — |
| 2003-05-07 | $8.54 | $14.25 | 3,085,241 | — | — |
| 2003-05-06 | $8.73 | $14.55 | 3,779,403 | — | — |
| 2003-05-05 | $8.79 | $14.65 | 2,588,682 | — | — |
| 2003-05-02 | $8.82 | $14.71 | 3,199,832 | — | — |
| 2003-05-01 | $8.96 | $14.94 | 3,114,963 | — | — |
| 2003-04-30 | $8.74 | $14.58 | 3,619,650 | — | — |
| 2003-04-29 | $8.61 | $14.36 | 3,387,798 | — | — |
| 2003-04-28 | $8.91 | $14.85 | 2,449,013 | — | — |
| 2003-04-25 | $8.85 | $14.77 | 2,123,005 | — | — |
| 2003-04-24 | $9.11 | $15.20 | 3,026,147 | — | — |
| 2003-04-23 | $9.58 | $15.97 | 2,484,540 | — | — |
| 2003-04-22 | $9.53 | $15.90 | 2,344,291 | — | — |
| 2003-04-21 | $9.43 | $15.73 | 1,900,441 | — | — |
| 2003-04-17 | $9.15 | $15.26 | 2,459,462 | — | — |
| 2003-04-16 | $9.34 | $15.57 | 1,924,822 | — | — |
| 2003-04-15 | $9.24 | $15.41 | 1,666,732 | — | — |
| 2003-04-14 | $9.10 | $15.17 | 1,010,534 | — | — |
| 2003-04-11 | $9.06 | $15.11 | 1,396,335 | — | — |
| 2003-04-10 | $9.00 | $15.01 | 2,017,818 | — | — |
| 2003-04-09 | $9.09 | $15.15 | 3,946,355 | — | — |
| 2003-04-08 | $8.60 | $14.35 | 2,499,285 | — | — |
| 2003-04-07 | $8.66 | $14.44 | 3,650,648 | — | — |
| 2003-04-04 | $8.79 | $14.65 | 1,976,835 | — | — |
| 2003-04-03 | $8.93 | $14.90 | 1,555,740 | — | — |
| 2003-04-02 | $8.90 | $14.84 | 2,433,920 | — | — |
| 2003-04-01 | $8.91 | $14.87 | 2,022,926 | — | — |
| 2003-03-31 | $9.04 | $15.08 | 2,932,338 | — | — |
| 2003-03-28 | $8.87 | $14.80 | 3,968,879 | — | — |
| 2003-03-27 | $8.23 | $13.73 | 2,777,344 | — | — |
| 2003-03-26 | $8.64 | $14.41 | 1,481,900 | — | — |
| 2003-03-25 | $8.56 | $14.28 | 2,177,223 | — | — |
| 2003-03-24 | $8.49 | $14.16 | 3,269,028 | — | — |
| 2003-03-21 | $8.31 | $13.86 | 5,020,280 | — | — |
| 2003-03-20 | $8.68 | $14.48 | 2,319,794 | — | — |
| 2003-03-19 | $8.97 | $14.95 | 2,659,851 | — | — |
| 2003-03-18 | $9.15 | $15.26 | 1,535,539 | — | — |
| 2003-03-17 | $8.96 | $14.94 | 2,766,431 | — | — |
| 2003-03-14 | $9.30 | $15.51 | 2,228,075 | — | — |
| 2003-03-13 | $8.95 | $14.93 | 3,465,237 | — | — |
| 2003-03-12 | $8.79 | $14.65 | 3,687,452 | — | — |
| 2003-03-11 | $8.79 | $14.65 | 2,967,400 | — | — |
| 2003-03-10 | $9.19 | $15.33 | 4,618,574 | — | — |
| 2003-03-07 | $9.74 | $16.25 | 2,823,668 | — | — |
| 2003-03-06 | $10.21 | $17.02 | 2,161,318 | — | — |
| 2003-03-05 | $10.37 | $17.30 | 1,869,791 | — | — |
| 2003-03-04 | $10.47 | $17.45 | 2,511,475 | — | — |
| 2003-03-03 | $10.34 | $17.25 | 3,004,552 | — | — |
| 2003-02-28 | $10.93 | $18.23 | 2,173,740 | — | — |
| 2003-02-27 | $10.54 | $17.58 | 1,828,227 | — | — |
| 2003-02-26 | $10.67 | $17.80 | 2,081,905 | — | — |
| 2003-02-25 | $10.60 | $17.68 | 2,162,246 | — | — |
| 2003-02-24 | $10.93 | $18.23 | 2,014,103 | — | — |
| 2003-02-21 | $10.77 | $17.96 | 2,563,372 | — | — |
| 2003-02-20 | $11.04 | $18.42 | 2,205,087 | — | — |
| 2003-02-19 | $10.90 | $18.17 | 2,567,552 | — | — |
| 2003-02-18 | $10.89 | $17.90 | 2,012,245 | — | — |
| 2003-02-14 | $10.59 | $17.42 | 2,827,383 | — | — |
| 2003-02-13 | $11.09 | $18.24 | 3,167,324 | — | — |
| 2003-02-12 | $10.47 | $17.21 | 3,390,352 | — | — |
| 2003-02-11 | $10.83 | $17.81 | 2,960,434 | — | — |
| 2003-02-10 | $10.34 | $17.00 | 3,744,922 | — | — |
| 2003-02-07 | $10.81 | $17.78 | 3,062,486 | — | — |
| 2003-02-06 | $11.02 | $18.13 | 2,573,589 | — | — |
| 2003-02-05 | $11.11 | $18.27 | 4,297,442 | — | — |
| 2003-02-04 | $11.62 | $19.11 | 6,068,083 | — | — |
| 2003-02-03 | $10.98 | $18.06 | 4,183,547 | — | — |
| 2003-01-31 | $11.31 | $18.60 | 2,407,217 | — | — |
| 2003-01-30 | $11.58 | $19.04 | 5,582,552 | — | — |
| 2003-01-29 | $11.60 | $19.08 | 4,766,486 | — | — |
| 2003-01-28 | $12.23 | $20.11 | 5,773,421 | — | — |
| 2003-01-27 | $12.42 | $20.43 | 5,425,585 | — | — |
| 2003-01-24 | $13.14 | $21.60 | 4,323,332 | — | — |
| 2003-01-23 | $12.75 | $20.96 | 6,017,811 | — | — |
| 2003-01-22 | $12.24 | $20.13 | 3,374,911 | — | — |
| 2003-01-21 | $11.84 | $19.48 | 3,380,600 | — | — |
| 2003-01-17 | $11.67 | $19.19 | 2,739,147 | — | — |
| 2003-01-16 | $12.00 | $19.73 | 2,719,875 | — | — |
| 2003-01-15 | $11.41 | $18.77 | 3,560,207 | — | — |
| 2003-01-14 | $11.51 | $18.92 | 2,697,700 | — | — |
| 2003-01-13 | $12.10 | $19.90 | 2,126,255 | — | — |
| 2003-01-10 | $12.45 | $20.47 | 2,567,784 | — | — |
| 2003-01-09 | $12.02 | $19.76 | 2,561,630 | — | — |
| 2003-01-08 | $12.40 | $20.40 | 3,683,505 | — | — |
| 2003-01-07 | $11.63 | $19.12 | 2,018,631 | — | — |
| 2003-01-06 | $12.14 | $19.97 | 3,040,311 | — | — |
| 2003-01-03 | $12.40 | $20.40 | 3,318,951 | — | — |
| 2003-01-02 | $12.02 | $19.77 | 2,241,194 | — | — |