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
- 1972-06-01 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 | $13.00 | $29.15 | 4,777,800 | — | — |
| 2003-12-30 | $13.11 | $29.39 | 5,832,400 | — | — |
| 2003-12-29 | $13.09 | $29.34 | 6,872,800 | — | — |
| 2003-12-26 | $13.12 | $29.42 | 1,554,200 | — | — |
| 2003-12-24 | $13.11 | $29.38 | 3,143,400 | — | — |
| 2003-12-23 | $13.01 | $29.16 | 9,127,400 | — | — |
| 2003-12-22 | $13.50 | $30.26 | 7,519,400 | — | — |
| 2003-12-19 | $13.40 | $30.04 | 12,887,800 | — | — |
| 2003-12-18 | $13.56 | $30.40 | 18,686,000 | — | — |
| 2003-12-17 | $12.80 | $28.70 | 9,539,600 | — | — |
| 2003-12-16 | $12.57 | $28.18 | 7,902,200 | — | — |
| 2003-12-15 | $12.33 | $27.64 | 8,258,400 | — | — |
| 2003-12-12 | $12.73 | $28.54 | 13,674,200 | — | — |
| 2003-12-11 | $12.35 | $27.68 | 7,575,400 | — | — |
| 2003-12-10 | $12.50 | $28.03 | 7,779,600 | — | — |
| 2003-12-09 | $12.28 | $27.52 | 5,039,400 | — | — |
| 2003-12-08 | $12.32 | $27.62 | 5,825,400 | — | — |
| 2003-12-05 | $12.20 | $27.35 | 10,830,400 | — | — |
| 2003-12-04 | $11.78 | $26.40 | 9,809,200 | — | — |
| 2003-12-03 | $11.66 | $26.14 | 3,773,000 | — | — |
| 2003-12-02 | $11.77 | $26.39 | 4,368,200 | — | — |
| 2003-12-01 | $11.70 | $26.22 | 3,929,600 | — | — |
| 2003-11-28 | $11.68 | $26.18 | 1,154,000 | — | — |
| 2003-11-26 | $11.71 | $26.10 | 3,369,400 | — | — |
| 2003-11-25 | $11.63 | $25.92 | 3,751,800 | — | — |
| 2003-11-24 | $11.62 | $25.90 | 4,148,400 | — | — |
| 2003-11-21 | $11.58 | $25.81 | 6,209,400 | — | — |
| 2003-11-20 | $11.69 | $26.06 | 6,812,000 | — | — |
| 2003-11-19 | $11.72 | $26.13 | 4,435,400 | — | — |
| 2003-11-18 | $11.84 | $26.39 | 4,743,200 | — | — |
| 2003-11-17 | $11.85 | $26.43 | 4,398,000 | — | — |
| 2003-11-14 | $12.11 | $27.00 | 4,073,200 | — | — |
| 2003-11-13 | $12.09 | $26.95 | 6,551,400 | — | — |
| 2003-11-12 | $11.96 | $26.67 | 3,777,800 | — | — |
| 2003-11-11 | $11.92 | $26.57 | 3,269,000 | — | — |
| 2003-11-10 | $11.94 | $26.62 | 3,639,600 | — | — |
| 2003-11-07 | $12.11 | $27.00 | 9,739,200 | — | — |
| 2003-11-06 | $12.05 | $26.87 | 7,480,000 | — | — |
| 2003-11-05 | $12.18 | $27.15 | 7,789,000 | — | — |
| 2003-11-04 | $11.95 | $26.64 | 6,025,200 | — | — |
| 2003-11-03 | $11.85 | $26.43 | 4,595,000 | — | — |
| 2003-10-31 | $11.94 | $26.63 | 7,266,000 | — | — |
| 2003-10-30 | $11.69 | $26.06 | 7,641,400 | — | — |
| 2003-10-29 | $11.76 | $26.23 | 8,940,400 | — | — |
| 2003-10-28 | $12.04 | $26.85 | 7,813,400 | — | — |
| 2003-10-27 | $12.17 | $27.14 | 7,432,400 | — | — |
| 2003-10-24 | $11.99 | $26.74 | 5,520,000 | — | — |
| 2003-10-23 | $12.03 | $26.82 | 8,671,000 | — | — |
| 2003-10-22 | $11.98 | $26.71 | 6,769,200 | — | — |
| 2003-10-21 | $12.17 | $27.13 | 7,123,800 | — | — |
| 2003-10-20 | $11.97 | $26.69 | 6,553,200 | — | — |
| 2003-10-17 | $12.06 | $26.88 | 7,375,000 | — | — |
| 2003-10-16 | $12.15 | $27.10 | 9,613,400 | — | — |
| 2003-10-15 | $12.02 | $26.79 | 13,225,800 | — | — |
| 2003-10-14 | $12.19 | $27.18 | 8,231,000 | — | — |
| 2003-10-13 | $12.18 | $27.15 | 5,151,400 | — | — |
| 2003-10-10 | $12.38 | $27.60 | 12,280,600 | — | — |
| 2003-10-09 | $12.38 | $27.61 | 13,689,200 | — | — |
| 2003-10-08 | $12.63 | $28.17 | 7,406,600 | — | — |
| 2003-10-07 | $12.77 | $28.48 | 5,464,200 | — | — |
| 2003-10-06 | $12.59 | $28.07 | 5,397,200 | — | — |
| 2003-10-03 | $12.70 | $28.31 | 6,300,000 | — | — |
| 2003-10-02 | $12.62 | $28.13 | 6,499,800 | — | — |
| 2003-10-01 | $12.48 | $27.82 | 7,422,200 | — | — |
| 2003-09-30 | $12.13 | $27.04 | 8,450,200 | — | — |
| 2003-09-29 | $12.28 | $27.39 | 4,646,800 | — | — |
| 2003-09-26 | $12.02 | $26.79 | 5,622,800 | — | — |
| 2003-09-25 | $12.36 | $27.56 | 4,607,400 | — | — |
| 2003-09-24 | $12.51 | $27.89 | 7,301,000 | — | — |
| 2003-09-23 | $12.44 | $27.74 | 4,328,800 | — | — |
| 2003-09-22 | $12.27 | $27.35 | 6,041,200 | — | — |
| 2003-09-19 | $12.19 | $27.17 | 6,376,600 | — | — |
| 2003-09-18 | $12.15 | $27.08 | 7,756,200 | — | — |
| 2003-09-17 | $12.07 | $26.91 | 7,470,800 | — | — |
| 2003-09-16 | $12.26 | $27.34 | 6,773,600 | — | — |
| 2003-09-15 | $12.01 | $26.77 | 3,934,800 | — | — |
| 2003-09-12 | $12.12 | $27.03 | 4,563,400 | — | — |
| 2003-09-11 | $11.98 | $26.71 | 5,690,800 | — | — |
| 2003-09-10 | $12.17 | $27.13 | 6,987,600 | — | — |
| 2003-09-09 | $12.26 | $27.34 | 8,310,000 | — | — |
| 2003-09-08 | $12.51 | $27.90 | 7,225,400 | — | — |
| 2003-09-05 | $12.25 | $27.32 | 5,243,200 | — | — |
| 2003-09-04 | $12.15 | $27.08 | 6,628,400 | — | — |
| 2003-09-03 | $12.30 | $27.43 | 9,765,800 | — | — |
| 2003-09-02 | $12.25 | $27.32 | 7,437,000 | — | — |
| 2003-08-29 | $12.09 | $26.82 | 6,623,000 | — | — |
| 2003-08-28 | $12.02 | $26.67 | 9,229,000 | — | — |
| 2003-08-27 | $11.57 | $25.67 | 4,650,600 | — | — |
| 2003-08-26 | $11.65 | $25.85 | 3,758,200 | — | — |
| 2003-08-25 | $11.58 | $25.68 | 3,898,400 | — | — |
| 2003-08-22 | $11.65 | $25.85 | 4,015,800 | — | — |
| 2003-08-21 | $11.92 | $26.43 | 5,221,000 | — | — |
| 2003-08-20 | $11.87 | $26.32 | 6,703,800 | — | — |
| 2003-08-19 | $11.65 | $25.85 | 4,694,000 | — | — |
| 2003-08-18 | $11.72 | $26.00 | 4,505,800 | — | — |
| 2003-08-15 | $11.71 | $25.97 | 4,836,200 | — | — |
| 2003-08-14 | $11.59 | $25.71 | 8,399,200 | — | — |
| 2003-08-13 | $11.54 | $25.59 | 9,065,000 | — | — |
| 2003-08-12 | $11.67 | $25.88 | 7,721,400 | — | — |
| 2003-08-11 | $11.70 | $25.96 | 6,323,400 | — | — |
| 2003-08-08 | $11.72 | $25.99 | 9,087,800 | — | — |
| 2003-08-07 | $11.63 | $25.80 | 7,834,000 | — | — |
| 2003-08-06 | $11.25 | $24.96 | 7,986,600 | — | — |
| 2003-08-05 | $11.08 | $24.57 | 5,696,000 | — | — |
| 2003-08-04 | $11.14 | $24.71 | 6,301,800 | — | — |
| 2003-08-01 | $11.12 | $24.67 | 7,596,000 | — | — |
| 2003-07-31 | $11.09 | $24.59 | 12,770,800 | — | — |
| 2003-07-30 | $10.56 | $23.42 | 7,637,000 | — | — |
| 2003-07-29 | $10.47 | $23.23 | 9,837,600 | — | — |
| 2003-07-28 | $10.60 | $23.52 | 8,223,400 | — | — |
| 2003-07-25 | $10.55 | $23.41 | 6,396,400 | — | — |
| 2003-07-24 | $10.57 | $23.45 | 7,551,800 | — | — |
| 2003-07-23 | $10.72 | $23.77 | 5,325,600 | — | — |
| 2003-07-22 | $10.80 | $23.95 | 6,251,000 | — | — |
| 2003-07-21 | $10.80 | $23.95 | 9,689,400 | — | — |
| 2003-07-18 | $11.15 | $24.74 | 16,173,200 | — | — |
| 2003-07-17 | $10.63 | $23.57 | 12,682,800 | — | — |
| 2003-07-16 | $10.75 | $23.85 | 14,445,400 | — | — |
| 2003-07-15 | $10.93 | $24.24 | 8,521,000 | — | — |
| 2003-07-14 | $11.14 | $24.70 | 7,634,000 | — | — |
| 2003-07-11 | $11.30 | $25.07 | 11,275,400 | — | — |
| 2003-07-10 | $11.38 | $25.24 | 23,494,400 | — | — |
| 2003-07-09 | $11.73 | $26.01 | 15,811,200 | — | — |
| 2003-07-08 | $11.42 | $25.32 | 12,272,400 | — | — |
| 2003-07-07 | $11.12 | $24.66 | 9,647,400 | — | — |
| 2003-07-03 | $11.19 | $24.81 | 7,309,800 | — | — |
| 2003-07-02 | $11.36 | $25.20 | 9,443,400 | — | — |
| 2003-07-01 | $11.36 | $25.20 | 9,542,400 | — | — |
| 2003-06-30 | $11.50 | $25.51 | 9,455,400 | — | — |
| 2003-06-27 | $11.56 | $25.65 | 10,684,000 | — | — |
| 2003-06-26 | $11.71 | $25.98 | 27,029,800 | — | — |
| 2003-06-25 | $11.72 | $26.00 | 30,634,000 | — | — |
| 2003-06-24 | $11.41 | $25.31 | 36,839,600 | — | — |
| 2003-06-23 | $11.29 | $25.04 | 10,935,400 | — | — |
| 2003-06-20 | $11.58 | $25.69 | 17,814,800 | — | — |
| 2003-06-19 | $12.22 | $27.10 | 5,806,200 | — | — |
| 2003-06-18 | $12.33 | $27.34 | 6,212,400 | — | — |
| 2003-06-17 | $12.32 | $27.33 | 9,015,200 | — | — |
| 2003-06-16 | $12.27 | $27.22 | 8,530,000 | — | — |
| 2003-06-13 | $12.16 | $26.97 | 7,560,600 | — | — |
| 2003-06-12 | $12.32 | $27.32 | 10,068,400 | — | — |
| 2003-06-11 | $12.44 | $27.59 | 12,880,600 | — | — |
| 2003-06-10 | $11.93 | $26.46 | 4,497,200 | — | — |
| 2003-06-09 | $11.83 | $26.23 | 5,233,000 | — | — |
| 2003-06-06 | $12.03 | $26.68 | 9,665,000 | — | — |
| 2003-06-05 | $11.85 | $26.29 | 5,173,000 | — | — |
| 2003-06-04 | $11.87 | $26.33 | 6,733,600 | — | — |
| 2003-06-03 | $11.63 | $25.79 | 6,612,400 | — | — |
| 2003-06-02 | $11.74 | $25.90 | 5,466,400 | — | — |
| 2003-05-30 | $11.94 | $26.34 | 8,181,000 | — | — |
| 2003-05-29 | $11.58 | $25.54 | 7,292,800 | — | — |
| 2003-05-28 | $11.78 | $26.00 | 4,946,400 | — | — |
| 2003-05-27 | $12.00 | $26.48 | 6,944,000 | — | — |
| 2003-05-23 | $11.85 | $26.14 | 4,784,400 | — | — |
| 2003-05-22 | $11.90 | $26.26 | 7,832,400 | — | — |
| 2003-05-21 | $11.98 | $26.43 | 9,544,200 | — | — |
| 2003-05-20 | $11.54 | $25.47 | 5,591,200 | — | — |
| 2003-05-19 | $11.61 | $25.61 | 8,368,600 | — | — |
| 2003-05-16 | $11.89 | $26.23 | 8,899,000 | — | — |
| 2003-05-15 | $12.19 | $26.89 | 8,274,200 | — | — |
| 2003-05-14 | $12.11 | $26.71 | 11,329,200 | — | — |
| 2003-05-13 | $11.95 | $26.37 | 8,386,800 | — | — |
| 2003-05-12 | $11.62 | $25.63 | 10,215,400 | — | — |
| 2003-05-09 | $11.85 | $26.15 | 6,491,000 | — | — |
| 2003-05-08 | $11.76 | $25.94 | 9,100,000 | — | — |
| 2003-05-07 | $11.68 | $25.77 | 12,240,600 | — | — |
| 2003-05-06 | $11.33 | $25.00 | 7,206,400 | — | — |
| 2003-05-05 | $11.08 | $24.45 | 6,275,800 | — | — |
| 2003-05-02 | $10.98 | $24.22 | 6,538,800 | — | — |
| 2003-05-01 | $10.63 | $23.45 | 6,124,000 | — | — |
| 2003-04-30 | $10.71 | $23.62 | 6,499,000 | — | — |
| 2003-04-29 | $10.50 | $23.16 | 7,409,200 | — | — |
| 2003-04-28 | $10.66 | $23.51 | 4,573,600 | — | — |
| 2003-04-25 | $10.60 | $23.39 | 5,586,200 | — | — |
| 2003-04-24 | $10.68 | $23.57 | 6,657,800 | — | — |
| 2003-04-23 | $10.58 | $23.35 | 5,903,200 | — | — |
| 2003-04-22 | $10.51 | $23.19 | 6,327,600 | — | — |
| 2003-04-21 | $10.38 | $22.91 | 5,197,000 | — | — |
| 2003-04-17 | $10.48 | $23.12 | 7,954,800 | — | — |
| 2003-04-16 | $10.14 | $22.37 | 9,582,800 | — | — |
| 2003-04-15 | $10.40 | $22.94 | 8,482,800 | — | — |
| 2003-04-14 | $10.83 | $23.89 | 5,083,800 | — | — |
| 2003-04-11 | $10.80 | $23.83 | 6,863,200 | — | — |
| 2003-04-10 | $10.73 | $23.67 | 6,497,600 | — | — |
| 2003-04-09 | $10.43 | $23.01 | 4,196,800 | — | — |
| 2003-04-08 | $10.41 | $22.96 | 4,092,200 | — | — |
| 2003-04-07 | $10.41 | $22.96 | 6,302,000 | — | — |
| 2003-04-04 | $10.27 | $22.65 | 5,187,600 | — | — |
| 2003-04-03 | $10.30 | $22.73 | 5,709,000 | — | — |
| 2003-04-02 | $10.66 | $23.52 | 10,094,000 | — | — |
| 2003-04-01 | $10.51 | $23.19 | 8,798,400 | — | — |
| 2003-03-31 | $10.37 | $22.87 | 9,420,400 | — | — |
| 2003-03-28 | $10.72 | $23.66 | 15,555,000 | — | — |
| 2003-03-27 | $10.75 | $23.72 | 11,634,000 | — | — |
| 2003-03-26 | $10.35 | $22.83 | 12,025,400 | — | — |
| 2003-03-25 | $10.33 | $22.80 | 9,992,800 | — | — |
| 2003-03-24 | $10.06 | $22.20 | 8,677,400 | — | — |
| 2003-03-21 | $10.35 | $22.84 | 10,197,600 | — | — |
| 2003-03-20 | $10.56 | $23.29 | 14,912,400 | — | — |
| 2003-03-19 | $10.25 | $22.62 | 8,786,400 | — | — |
| 2003-03-18 | $10.45 | $23.06 | 11,863,200 | — | — |
| 2003-03-17 | $10.00 | $22.07 | 7,951,200 | — | — |
| 2003-03-14 | $9.78 | $21.57 | 7,926,600 | — | — |
| 2003-03-13 | $9.72 | $21.44 | 5,772,400 | — | — |
| 2003-03-12 | $9.60 | $21.18 | 9,807,400 | — | — |
| 2003-03-11 | $9.77 | $21.56 | 7,539,600 | — | — |
| 2003-03-10 | $10.07 | $22.22 | 6,538,600 | — | — |
| 2003-03-07 | $10.33 | $22.80 | 15,548,600 | — | — |
| 2003-03-06 | $10.21 | $22.52 | 6,033,200 | — | — |
| 2003-03-05 | $10.00 | $22.07 | 5,945,200 | — | — |
| 2003-03-04 | $9.97 | $22.00 | 8,609,800 | — | — |
| 2003-03-03 | $10.25 | $22.48 | 8,271,000 | — | — |
| 2003-02-28 | $10.13 | $22.22 | 7,067,600 | — | — |
| 2003-02-27 | $9.99 | $21.90 | 6,911,200 | — | — |
| 2003-02-26 | $10.15 | $22.26 | 6,308,800 | — | — |
| 2003-02-25 | $9.97 | $21.87 | 10,619,400 | — | — |
| 2003-02-24 | $10.24 | $22.46 | 8,243,000 | — | — |
| 2003-02-21 | $10.00 | $21.93 | 7,319,200 | — | — |
| 2003-02-20 | $9.71 | $21.30 | 7,397,800 | — | — |
| 2003-02-19 | $9.70 | $21.27 | 7,050,000 | — | — |
| 2003-02-18 | $9.78 | $21.45 | 7,141,000 | — | — |
| 2003-02-14 | $9.60 | $21.04 | 6,564,400 | — | — |
| 2003-02-13 | $9.40 | $20.61 | 5,423,000 | — | — |
| 2003-02-12 | $9.65 | $21.17 | 5,690,200 | — | — |
| 2003-02-11 | $9.80 | $21.48 | 6,101,400 | — | — |
| 2003-02-10 | $9.75 | $21.38 | 5,735,600 | — | — |
| 2003-02-07 | $9.44 | $20.70 | 4,318,200 | — | — |
| 2003-02-06 | $9.64 | $21.14 | 7,268,600 | — | — |
| 2003-02-05 | $9.48 | $20.79 | 7,227,200 | — | — |
| 2003-02-04 | $9.58 | $21.00 | 6,024,200 | — | — |
| 2003-02-03 | $9.45 | $20.73 | 5,748,800 | — | — |
| 2003-01-31 | $9.38 | $20.57 | 5,078,400 | — | — |
| 2003-01-30 | $9.40 | $20.62 | 11,913,000 | — | — |
| 2003-01-29 | $9.30 | $20.40 | 5,730,600 | — | — |
| 2003-01-28 | $9.20 | $20.18 | 6,770,600 | — | — |
| 2003-01-27 | $8.89 | $19.50 | 5,504,000 | — | — |
| 2003-01-24 | $9.20 | $20.18 | 7,765,600 | — | — |
| 2003-01-23 | $9.28 | $20.34 | 5,907,200 | — | — |
| 2003-01-22 | $9.18 | $20.12 | 13,327,800 | — | — |
| 2003-01-21 | $9.07 | $19.89 | 5,866,200 | — | — |
| 2003-01-17 | $9.41 | $20.64 | 4,199,400 | — | — |
| 2003-01-16 | $9.60 | $21.04 | 7,031,200 | — | — |
| 2003-01-15 | $9.50 | $20.83 | 9,962,400 | — | — |
| 2003-01-14 | $9.45 | $20.73 | 10,305,600 | — | — |
| 2003-01-13 | $9.75 | $21.37 | 11,313,800 | — | — |
| 2003-01-10 | $9.83 | $21.55 | 12,512,600 | — | — |
| 2003-01-09 | $9.54 | $20.92 | 9,015,600 | — | — |
| 2003-01-08 | $9.44 | $20.69 | 10,162,600 | — | — |
| 2003-01-07 | $9.16 | $20.09 | 8,744,800 | — | — |
| 2003-01-06 | $9.45 | $20.73 | 6,851,600 | — | — |
| 2003-01-03 | $9.49 | $20.81 | 6,098,400 | — | — |
| 2003-01-02 | $9.59 | $21.03 | 7,197,400 | — | — |