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
- 1983-11-22 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 | $13.51 | $15.51 | 810,600 | — | — |
| 2003-12-30 | $13.50 | $15.50 | 625,600 | — | — |
| 2003-12-29 | $13.59 | $15.60 | 1,151,000 | — | — |
| 2003-12-26 | $13.50 | $15.50 | 454,800 | — | — |
| 2003-12-24 | $13.49 | $15.49 | 439,600 | — | — |
| 2003-12-23 | $13.54 | $15.55 | 1,515,400 | — | — |
| 2003-12-22 | $13.61 | $15.63 | 793,600 | — | — |
| 2003-12-19 | $13.62 | $15.64 | 1,450,000 | — | — |
| 2003-12-18 | $13.30 | $15.27 | 889,400 | — | — |
| 2003-12-17 | $13.14 | $15.08 | 1,482,400 | — | — |
| 2003-12-16 | $12.86 | $14.76 | 861,400 | — | — |
| 2003-12-15 | $13.13 | $15.07 | 783,600 | — | — |
| 2003-12-12 | $13.20 | $15.16 | 827,400 | — | — |
| 2003-12-11 | $13.18 | $15.13 | 825,600 | — | — |
| 2003-12-10 | $13.01 | $14.94 | 1,315,200 | — | — |
| 2003-12-09 | $13.42 | $15.41 | 757,000 | — | — |
| 2003-12-08 | $13.58 | $15.59 | 1,133,000 | — | — |
| 2003-12-05 | $13.28 | $15.25 | 1,360,200 | — | — |
| 2003-12-04 | $13.53 | $15.54 | 1,522,000 | — | — |
| 2003-12-03 | $13.52 | $15.52 | 1,474,000 | — | — |
| 2003-12-02 | $13.13 | $15.08 | 660,800 | — | — |
| 2003-12-01 | $13.32 | $15.30 | 701,000 | — | — |
| 2003-11-28 | $13.14 | $15.09 | 210,400 | — | — |
| 2003-11-26 | $13.05 | $14.99 | 1,085,800 | — | — |
| 2003-11-25 | $12.96 | $14.88 | 747,200 | — | — |
| 2003-11-24 | $12.78 | $14.68 | 1,188,800 | — | — |
| 2003-11-21 | $12.41 | $14.25 | 627,600 | — | — |
| 2003-11-20 | $12.43 | $14.27 | 1,041,000 | — | — |
| 2003-11-19 | $12.42 | $14.26 | 704,200 | — | — |
| 2003-11-18 | $12.35 | $14.18 | 1,715,200 | — | — |
| 2003-11-17 | $12.99 | $14.91 | 1,399,600 | — | — |
| 2003-11-14 | $13.28 | $15.25 | 1,016,000 | — | — |
| 2003-11-13 | $13.38 | $15.36 | 930,800 | — | — |
| 2003-11-12 | $13.63 | $15.65 | 1,047,800 | — | — |
| 2003-11-11 | $13.44 | $15.43 | 1,384,800 | — | — |
| 2003-11-10 | $13.52 | $15.53 | 2,125,600 | — | — |
| 2003-11-07 | $13.49 | $15.49 | 2,031,200 | — | — |
| 2003-11-06 | $13.25 | $15.22 | 1,530,200 | — | — |
| 2003-11-05 | $12.68 | $14.56 | 1,375,000 | — | — |
| 2003-11-04 | $13.00 | $14.92 | 838,600 | — | — |
| 2003-11-03 | $12.93 | $14.84 | 1,190,600 | — | — |
| 2003-10-31 | $12.69 | $14.57 | 841,600 | — | — |
| 2003-10-30 | $12.96 | $14.88 | 1,218,400 | — | — |
| 2003-10-29 | $12.95 | $14.87 | 1,437,400 | — | — |
| 2003-10-28 | $12.73 | $14.61 | 1,119,800 | — | — |
| 2003-10-27 | $12.58 | $14.44 | 1,860,800 | — | — |
| 2003-10-24 | $12.48 | $14.33 | 2,062,200 | — | — |
| 2003-10-23 | $12.20 | $14.01 | 1,198,200 | — | — |
| 2003-10-22 | $12.25 | $14.06 | 1,086,200 | — | — |
| 2003-10-21 | $12.47 | $14.32 | 2,762,200 | — | — |
| 2003-10-20 | $12.25 | $14.07 | 2,010,800 | — | — |
| 2003-10-17 | $11.95 | $13.72 | 4,816,000 | — | — |
| 2003-10-16 | $12.51 | $14.37 | 3,768,600 | — | — |
| 2003-10-15 | $13.14 | $15.08 | 3,012,200 | — | — |
| 2003-10-14 | $13.30 | $15.27 | 5,401,200 | — | — |
| 2003-10-13 | $14.11 | $16.20 | 1,014,000 | — | — |
| 2003-10-10 | $13.93 | $15.99 | 645,000 | — | — |
| 2003-10-09 | $14.20 | $16.31 | 1,032,200 | — | — |
| 2003-10-08 | $14.00 | $16.07 | 850,000 | — | — |
| 2003-10-07 | $14.10 | $16.19 | 1,011,200 | — | — |
| 2003-10-06 | $13.88 | $15.93 | 954,600 | — | — |
| 2003-10-03 | $13.76 | $15.80 | 1,240,800 | — | — |
| 2003-10-02 | $13.38 | $15.37 | 1,062,200 | — | — |
| 2003-10-01 | $13.30 | $15.27 | 1,385,200 | — | — |
| 2003-09-30 | $13.10 | $15.04 | 1,216,000 | — | — |
| 2003-09-29 | $13.33 | $15.31 | 1,778,000 | — | — |
| 2003-09-26 | $13.08 | $15.02 | 1,175,800 | — | — |
| 2003-09-25 | $13.17 | $15.13 | 1,024,800 | — | — |
| 2003-09-24 | $13.32 | $15.29 | 1,780,200 | — | — |
| 2003-09-23 | $13.53 | $15.53 | 1,613,000 | — | — |
| 2003-09-22 | $13.48 | $15.48 | 1,292,400 | — | — |
| 2003-09-19 | $13.52 | $15.52 | 753,800 | — | — |
| 2003-09-18 | $13.58 | $15.59 | 1,038,200 | — | — |
| 2003-09-17 | $13.47 | $15.46 | 1,732,600 | — | — |
| 2003-09-16 | $13.57 | $15.58 | 2,152,200 | — | — |
| 2003-09-15 | $13.25 | $15.22 | 1,578,600 | — | — |
| 2003-09-12 | $13.10 | $15.04 | 1,717,200 | — | — |
| 2003-09-11 | $13.13 | $15.07 | 1,790,600 | — | — |
| 2003-09-10 | $13.12 | $15.06 | 2,318,200 | — | — |
| 2003-09-09 | $13.25 | $15.22 | 3,284,000 | — | — |
| 2003-09-08 | $13.10 | $15.04 | 1,184,400 | — | — |
| 2003-09-05 | $13.00 | $14.93 | 2,089,400 | — | — |
| 2003-09-04 | $13.23 | $15.19 | 1,541,800 | — | — |
| 2003-09-03 | $12.99 | $14.91 | 1,213,600 | — | — |
| 2003-09-02 | $12.92 | $14.83 | 1,114,200 | — | — |
| 2003-08-29 | $12.43 | $14.27 | 940,400 | — | — |
| 2003-08-28 | $12.34 | $14.17 | 1,660,400 | — | — |
| 2003-08-27 | $12.13 | $13.93 | 1,114,800 | — | — |
| 2003-08-26 | $12.03 | $13.81 | 1,020,000 | — | — |
| 2003-08-25 | $11.93 | $13.70 | 1,238,800 | — | — |
| 2003-08-22 | $11.89 | $13.66 | 1,049,200 | — | — |
| 2003-08-21 | $12.04 | $13.83 | 1,316,000 | — | — |
| 2003-08-20 | $11.94 | $13.71 | 717,600 | — | — |
| 2003-08-19 | $11.84 | $13.59 | 1,080,400 | — | — |
| 2003-08-18 | $11.70 | $13.43 | 910,000 | — | — |
| 2003-08-15 | $11.59 | $13.30 | 224,800 | — | — |
| 2003-08-14 | $11.54 | $13.25 | 1,635,600 | — | — |
| 2003-08-13 | $11.42 | $13.12 | 1,341,600 | — | — |
| 2003-08-12 | $11.62 | $13.34 | 639,600 | — | — |
| 2003-08-11 | $11.60 | $13.32 | 1,191,600 | — | — |
| 2003-08-08 | $11.30 | $12.98 | 1,512,000 | — | — |
| 2003-08-07 | $11.38 | $13.07 | 1,550,000 | — | — |
| 2003-08-06 | $11.26 | $12.93 | 1,351,200 | — | — |
| 2003-08-05 | $11.46 | $13.16 | 1,898,800 | — | — |
| 2003-08-04 | $11.35 | $13.03 | 2,328,000 | — | — |
| 2003-08-01 | $11.62 | $13.34 | 2,375,200 | — | — |
| 2003-07-31 | $11.76 | $13.51 | 1,506,800 | — | — |
| 2003-07-30 | $11.70 | $13.43 | 1,583,600 | — | — |
| 2003-07-29 | $11.77 | $13.52 | 1,413,200 | — | — |
| 2003-07-28 | $11.82 | $13.58 | 1,536,400 | — | — |
| 2003-07-25 | $11.71 | $13.45 | 1,441,200 | — | — |
| 2003-07-24 | $11.66 | $13.39 | 1,747,200 | — | — |
| 2003-07-23 | $11.58 | $13.30 | 1,763,600 | — | — |
| 2003-07-22 | $11.60 | $13.32 | 1,894,400 | — | — |
| 2003-07-21 | $11.68 | $13.42 | 3,890,800 | — | — |
| 2003-07-18 | $11.43 | $13.13 | 1,864,400 | — | — |
| 2003-07-17 | $11.28 | $12.95 | 4,585,200 | — | — |
| 2003-07-16 | $11.68 | $13.41 | 7,130,400 | — | — |
| 2003-07-15 | $11.13 | $12.78 | 9,895,600 | — | — |
| 2003-07-14 | $10.17 | $11.68 | 1,858,000 | — | — |
| 2003-07-11 | $9.89 | $11.36 | 1,840,400 | — | — |
| 2003-07-10 | $9.99 | $11.47 | 1,002,400 | — | — |
| 2003-07-09 | $10.09 | $11.59 | 2,195,200 | — | — |
| 2003-07-08 | $10.15 | $11.65 | 7,180,400 | — | — |
| 2003-07-07 | $9.96 | $11.44 | 1,443,200 | — | — |
| 2003-07-03 | $9.77 | $11.22 | 494,400 | — | — |
| 2003-07-02 | $9.81 | $11.26 | 2,188,400 | — | — |
| 2003-07-01 | $9.53 | $10.94 | 2,035,200 | — | — |
| 2003-06-30 | $9.53 | $10.94 | 4,692,400 | — | — |
| 2003-06-27 | $9.51 | $10.92 | 3,756,000 | — | — |
| 2003-06-26 | $9.22 | $10.58 | 2,730,800 | — | — |
| 2003-06-25 | $8.98 | $10.32 | 2,104,800 | — | — |
| 2003-06-24 | $9.20 | $10.57 | 1,717,200 | — | — |
| 2003-06-23 | $9.23 | $10.60 | 3,122,400 | — | — |
| 2003-06-20 | $9.41 | $10.80 | 2,166,800 | — | — |
| 2003-06-19 | $9.42 | $10.81 | 1,755,600 | — | — |
| 2003-06-18 | $9.51 | $10.92 | 1,710,800 | — | — |
| 2003-06-17 | $9.46 | $10.87 | 1,450,800 | — | — |
| 2003-06-16 | $9.33 | $10.71 | 1,268,000 | — | — |
| 2003-06-13 | $9.20 | $10.57 | 1,480,400 | — | — |
| 2003-06-12 | $9.31 | $10.69 | 1,044,000 | — | — |
| 2003-06-11 | $9.31 | $10.69 | 1,902,400 | — | — |
| 2003-06-10 | $9.12 | $10.48 | 1,674,400 | — | — |
| 2003-06-09 | $8.99 | $10.33 | 2,121,600 | — | — |
| 2003-06-06 | $9.25 | $10.62 | 3,226,000 | — | — |
| 2003-06-05 | $9.56 | $10.98 | 6,565,200 | — | — |
| 2003-06-04 | $9.74 | $11.18 | 3,338,000 | — | — |
| 2003-06-03 | $9.56 | $10.98 | 4,203,200 | — | — |
| 2003-06-02 | $9.35 | $10.74 | 4,219,600 | — | — |
| 2003-05-30 | $9.29 | $10.67 | 7,057,600 | — | — |
| 2003-05-29 | $8.74 | $10.03 | 2,421,200 | — | — |
| 2003-05-28 | $8.74 | $10.04 | 2,545,200 | — | — |
| 2003-05-27 | $8.71 | $10.01 | 3,010,000 | — | — |
| 2003-05-23 | $8.24 | $9.46 | 1,498,800 | — | — |
| 2003-05-22 | $8.15 | $9.36 | 1,730,000 | — | — |
| 2003-05-21 | $8.09 | $9.29 | 1,883,200 | — | — |
| 2003-05-20 | $8.17 | $9.38 | 2,209,200 | — | — |
| 2003-05-19 | $8.07 | $9.27 | 3,601,200 | — | — |
| 2003-05-16 | $8.21 | $9.43 | 2,786,400 | — | — |
| 2003-05-15 | $8.42 | $9.67 | 5,599,600 | — | — |
| 2003-05-14 | $8.71 | $10.00 | 2,083,600 | — | — |
| 2003-05-13 | $8.69 | $9.98 | 2,067,600 | — | — |
| 2003-05-12 | $8.74 | $10.04 | 2,021,200 | — | — |
| 2003-05-09 | $8.63 | $9.91 | 2,954,400 | — | — |
| 2003-05-08 | $8.62 | $9.90 | 1,458,000 | — | — |
| 2003-05-07 | $8.53 | $9.79 | 1,354,800 | — | — |
| 2003-05-06 | $8.69 | $9.98 | 1,600,000 | — | — |
| 2003-05-05 | $8.67 | $9.96 | 1,572,800 | — | — |
| 2003-05-02 | $8.71 | $10.00 | 1,731,600 | — | — |
| 2003-05-01 | $8.64 | $9.92 | 1,739,200 | — | — |
| 2003-04-30 | $8.64 | $9.92 | 2,122,000 | — | — |
| 2003-04-29 | $8.63 | $9.91 | 1,438,800 | — | — |
| 2003-04-28 | $8.69 | $9.98 | 1,612,000 | — | — |
| 2003-04-25 | $8.57 | $9.84 | 1,904,800 | — | — |
| 2003-04-24 | $8.58 | $9.86 | 2,816,800 | — | — |
| 2003-04-23 | $8.60 | $9.88 | 1,564,000 | — | — |
| 2003-04-22 | $8.60 | $9.87 | 2,001,200 | — | — |
| 2003-04-21 | $8.39 | $9.63 | 2,365,200 | — | — |
| 2003-04-17 | $8.42 | $9.67 | 3,644,000 | — | — |
| 2003-04-16 | $8.30 | $9.53 | 4,872,000 | — | — |
| 2003-04-15 | $8.17 | $9.38 | 14,897,200 | — | — |
| 2003-04-14 | $7.27 | $8.34 | 1,162,000 | — | — |
| 2003-04-11 | $7.24 | $8.32 | 1,955,600 | — | — |
| 2003-04-10 | $7.11 | $8.16 | 1,282,400 | — | — |
| 2003-04-09 | $6.98 | $8.02 | 2,351,200 | — | — |
| 2003-04-08 | $7.10 | $8.15 | 1,407,200 | — | — |
| 2003-04-07 | $7.13 | $8.18 | 2,702,800 | — | — |
| 2003-04-04 | $6.98 | $8.01 | 778,000 | — | — |
| 2003-04-03 | $6.89 | $7.92 | 1,802,800 | — | — |
| 2003-04-02 | $7.00 | $8.03 | 992,400 | — | — |
| 2003-04-01 | $6.80 | $7.80 | 2,368,800 | — | — |
| 2003-03-31 | $6.73 | $7.73 | 1,774,400 | — | — |
| 2003-03-28 | $6.73 | $7.72 | 3,311,200 | — | — |
| 2003-03-27 | $6.91 | $7.93 | 1,879,200 | — | — |
| 2003-03-26 | $7.03 | $8.07 | 1,638,800 | — | — |
| 2003-03-25 | $6.99 | $8.02 | 1,753,200 | — | — |
| 2003-03-24 | $6.95 | $7.98 | 1,605,600 | — | — |
| 2003-03-21 | $7.23 | $8.31 | 2,663,600 | — | — |
| 2003-03-20 | $6.96 | $7.99 | 2,668,800 | — | — |
| 2003-03-19 | $6.88 | $7.90 | 2,002,000 | — | — |
| 2003-03-18 | $6.87 | $7.89 | 2,171,200 | — | — |
| 2003-03-17 | $6.68 | $7.67 | 1,535,200 | — | — |
| 2003-03-14 | $6.45 | $7.40 | 1,589,200 | — | — |
| 2003-03-13 | $6.47 | $7.43 | 2,232,800 | — | — |
| 2003-03-12 | $6.05 | $6.95 | 1,298,400 | — | — |
| 2003-03-11 | $5.89 | $6.76 | 870,400 | — | — |
| 2003-03-10 | $5.94 | $6.82 | 1,308,400 | — | — |
| 2003-03-07 | $6.13 | $7.03 | 1,545,600 | — | — |
| 2003-03-06 | $6.09 | $7.00 | 679,200 | — | — |
| 2003-03-05 | $6.15 | $7.06 | 1,322,000 | — | — |
| 2003-03-04 | $6.17 | $7.09 | 1,171,200 | — | — |
| 2003-03-03 | $6.19 | $7.11 | 1,528,000 | — | — |
| 2003-02-28 | $6.14 | $7.05 | 1,629,200 | — | — |
| 2003-02-27 | $6.15 | $7.06 | 1,496,800 | — | — |
| 2003-02-26 | $5.99 | $6.87 | 1,792,000 | — | — |
| 2003-02-25 | $6.10 | $7.00 | 2,812,400 | — | — |
| 2003-02-24 | $6.01 | $6.90 | 4,902,000 | — | — |
| 2003-02-21 | $6.54 | $7.51 | 983,600 | — | — |
| 2003-02-20 | $6.49 | $7.45 | 1,345,200 | — | — |
| 2003-02-19 | $6.55 | $7.52 | 2,110,400 | — | — |
| 2003-02-18 | $6.66 | $7.64 | 970,400 | — | — |
| 2003-02-14 | $6.58 | $7.55 | 1,496,000 | — | — |
| 2003-02-13 | $6.40 | $7.35 | 1,025,200 | — | — |
| 2003-02-12 | $6.50 | $7.47 | 1,678,800 | — | — |
| 2003-02-11 | $6.66 | $7.65 | 1,804,400 | — | — |
| 2003-02-10 | $6.74 | $7.74 | 1,700,400 | — | — |
| 2003-02-07 | $6.74 | $7.74 | 1,079,600 | — | — |
| 2003-02-06 | $7.00 | $8.03 | 1,427,600 | — | — |
| 2003-02-05 | $6.85 | $7.87 | 1,711,200 | — | — |
| 2003-02-04 | $6.82 | $7.84 | 1,267,600 | — | — |
| 2003-02-03 | $6.83 | $7.84 | 1,402,000 | — | — |
| 2003-01-31 | $6.91 | $7.93 | 2,412,800 | — | — |
| 2003-01-30 | $6.71 | $7.70 | 2,858,000 | — | — |
| 2003-01-29 | $6.94 | $7.97 | 2,733,200 | — | — |
| 2003-01-28 | $6.95 | $7.98 | 2,262,800 | — | — |
| 2003-01-27 | $7.00 | $8.04 | 2,956,800 | — | — |
| 2003-01-24 | $7.23 | $8.30 | 3,516,400 | — | — |
| 2003-01-23 | $7.48 | $8.58 | 3,547,200 | — | — |
| 2003-01-22 | $7.45 | $8.56 | 2,737,600 | — | — |
| 2003-01-21 | $7.43 | $8.53 | 3,892,000 | — | — |
| 2003-01-17 | $7.51 | $8.63 | 3,526,800 | — | — |
| 2003-01-16 | $7.70 | $8.84 | 4,724,400 | — | — |
| 2003-01-15 | $7.33 | $8.42 | 2,387,200 | — | — |
| 2003-01-14 | $7.34 | $8.42 | 1,531,600 | — | — |
| 2003-01-13 | $7.24 | $8.31 | 994,400 | — | — |
| 2003-01-10 | $7.25 | $8.33 | 1,178,800 | — | — |
| 2003-01-09 | $7.23 | $8.31 | 1,253,200 | — | — |
| 2003-01-08 | $7.12 | $8.18 | 1,877,600 | — | — |
| 2003-01-07 | $7.24 | $8.32 | 3,438,400 | — | — |
| 2003-01-06 | $7.54 | $8.66 | 2,744,400 | — | — |
| 2003-01-03 | $7.38 | $8.47 | 1,140,000 | — | — |
| 2003-01-02 | $7.37 | $8.47 | 1,681,600 | — | — |