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
- 2002-04-12 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 | $17.68 | $17.68 | 1,966,350 | — | — |
| 2003-12-30 | $17.43 | $17.43 | 2,202,150 | — | — |
| 2003-12-29 | $17.78 | $17.78 | 1,640,250 | — | — |
| 2003-12-26 | $17.90 | $17.90 | 554,400 | — | — |
| 2003-12-24 | $17.65 | $17.65 | 720,000 | — | — |
| 2003-12-23 | $17.83 | $17.83 | 2,163,150 | — | — |
| 2003-12-22 | $17.44 | $17.44 | 3,550,950 | — | — |
| 2003-12-19 | $17.87 | $17.87 | 3,508,500 | — | — |
| 2003-12-18 | $17.88 | $17.88 | 2,939,550 | — | — |
| 2003-12-17 | $18.07 | $18.07 | 2,350,800 | — | — |
| 2003-12-16 | $18.19 | $18.19 | 3,257,100 | — | — |
| 2003-12-15 | $18.02 | $18.02 | 3,986,700 | — | — |
| 2003-12-12 | $18.27 | $18.27 | 2,151,750 | — | — |
| 2003-12-11 | $18.27 | $18.27 | 3,184,200 | — | — |
| 2003-12-10 | $18.13 | $18.13 | 5,269,350 | — | — |
| 2003-12-09 | $18.44 | $18.44 | 7,700,700 | — | — |
| 2003-12-08 | $18.53 | $18.53 | 16,082,550 | — | — |
| 2003-12-05 | $17.24 | $17.24 | 37,204,350 | — | — |
| 2003-12-04 | $20.92 | $20.92 | 7,150,500 | — | — |
| 2003-12-03 | $21.83 | $21.83 | 4,457,850 | — | — |
| 2003-12-02 | $23.10 | $23.10 | 2,245,950 | — | — |
| 2003-12-01 | $24.14 | $24.14 | 1,348,650 | — | — |
| 2003-11-28 | $24.25 | $24.25 | 716,550 | — | — |
| 2003-11-26 | $23.79 | $23.79 | 2,928,300 | — | — |
| 2003-11-25 | $23.88 | $23.88 | 2,840,550 | — | — |
| 2003-11-24 | $24.17 | $24.17 | 1,759,650 | — | — |
| 2003-11-21 | $23.31 | $23.31 | 1,729,350 | — | — |
| 2003-11-20 | $22.72 | $22.72 | 3,249,000 | — | — |
| 2003-11-19 | $23.27 | $23.27 | 2,728,575 | — | — |
| 2003-11-18 | $23.31 | $23.31 | 2,101,500 | — | — |
| 2003-11-17 | $23.93 | $23.93 | 2,148,975 | — | — |
| 2003-11-14 | $24.36 | $24.36 | 2,462,625 | — | — |
| 2003-11-13 | $24.56 | $24.56 | 2,704,275 | — | — |
| 2003-11-12 | $23.69 | $23.69 | 3,201,075 | — | — |
| 2003-11-11 | $22.95 | $22.95 | 4,159,575 | — | — |
| 2003-11-10 | $23.23 | $23.23 | 4,467,600 | — | — |
| 2003-11-07 | $24.53 | $24.53 | 3,026,700 | — | — |
| 2003-11-06 | $24.53 | $24.53 | 2,252,025 | — | — |
| 2003-11-05 | $24.73 | $24.73 | 2,841,975 | — | — |
| 2003-11-04 | $24.67 | $24.67 | 5,174,325 | — | — |
| 2003-11-03 | $24.12 | $24.12 | 6,575,625 | — | — |
| 2003-10-31 | $25.63 | $25.63 | 3,518,325 | — | — |
| 2003-10-30 | $26.39 | $26.39 | 2,864,250 | — | — |
| 2003-10-29 | $26.21 | $26.21 | 2,732,400 | — | — |
| 2003-10-28 | $25.64 | $25.64 | 3,120,975 | — | — |
| 2003-10-27 | $25.25 | $25.25 | 5,052,150 | — | — |
| 2003-10-24 | $25.07 | $25.07 | 12,869,100 | — | — |
| 2003-10-23 | $27.47 | $27.47 | 11,052,000 | — | — |
| 2003-10-22 | $30.20 | $30.20 | 4,025,025 | — | — |
| 2003-10-21 | $30.92 | $30.92 | 3,654,000 | — | — |
| 2003-10-20 | $30.09 | $30.09 | 3,480,750 | — | — |
| 2003-10-17 | $29.20 | $29.20 | 3,814,200 | — | — |
| 2003-10-16 | $29.57 | $29.57 | 3,966,750 | — | — |
| 2003-10-15 | $29.18 | $29.18 | 3,188,925 | — | — |
| 2003-10-14 | $30.00 | $30.00 | 2,914,425 | — | — |
| 2003-10-13 | $30.17 | $30.17 | 3,963,150 | — | — |
| 2003-10-10 | $30.00 | $30.00 | 7,530,525 | — | — |
| 2003-10-09 | $31.23 | $31.23 | 4,099,950 | — | — |
| 2003-10-08 | $30.38 | $30.38 | 5,533,875 | — | — |
| 2003-10-07 | $30.09 | $30.09 | 6,905,250 | — | — |
| 2003-10-06 | $30.01 | $30.01 | 4,098,825 | — | — |
| 2003-10-03 | $28.58 | $28.58 | 3,630,150 | — | — |
| 2003-10-02 | $27.81 | $27.81 | 3,293,100 | — | — |
| 2003-10-01 | $27.96 | $27.96 | 5,149,350 | — | — |
| 2003-09-30 | $27.06 | $27.06 | 4,522,050 | — | — |
| 2003-09-29 | $27.61 | $27.61 | 4,467,825 | — | — |
| 2003-09-26 | $26.34 | $26.34 | 4,040,550 | — | — |
| 2003-09-25 | $26.81 | $26.81 | 3,488,625 | — | — |
| 2003-09-24 | $26.87 | $26.87 | 4,263,075 | — | — |
| 2003-09-23 | $26.78 | $26.78 | 21,460,725 | — | — |
| 2003-09-22 | $25.76 | $25.76 | 1,851,975 | — | — |
| 2003-09-19 | $26.19 | $26.19 | 2,281,050 | — | — |
| 2003-09-18 | $26.28 | $26.28 | 1,778,400 | — | — |
| 2003-09-17 | $26.23 | $26.23 | 1,106,325 | — | — |
| 2003-09-16 | $26.07 | $26.07 | 1,239,525 | — | — |
| 2003-09-15 | $25.84 | $25.84 | 1,092,375 | — | — |
| 2003-09-12 | $25.84 | $25.84 | 1,279,575 | — | — |
| 2003-09-11 | $25.40 | $25.40 | 2,922,075 | — | — |
| 2003-09-10 | $25.38 | $25.38 | 1,611,900 | — | — |
| 2003-09-09 | $25.42 | $25.42 | 3,107,250 | — | — |
| 2003-09-08 | $25.73 | $25.73 | 3,840,525 | — | — |
| 2003-09-05 | $26.50 | $26.50 | 3,399,525 | — | — |
| 2003-09-04 | $25.46 | $25.46 | 2,766,825 | — | — |
| 2003-09-03 | $25.47 | $25.47 | 4,115,925 | — | — |
| 2003-09-02 | $24.18 | $24.18 | 2,158,650 | — | — |
| 2003-08-29 | $23.96 | $23.96 | 1,306,125 | — | — |
| 2003-08-28 | $23.47 | $23.47 | 942,525 | — | — |
| 2003-08-27 | $23.21 | $23.21 | 1,156,050 | — | — |
| 2003-08-26 | $23.04 | $23.04 | 1,674,900 | — | — |
| 2003-08-25 | $22.93 | $22.93 | 1,250,100 | — | — |
| 2003-08-22 | $23.04 | $23.04 | 2,428,425 | — | — |
| 2003-08-21 | $23.36 | $23.36 | 2,301,525 | — | — |
| 2003-08-20 | $22.74 | $22.74 | 2,663,325 | — | — |
| 2003-08-19 | $21.99 | $21.99 | 1,385,100 | — | — |
| 2003-08-18 | $21.79 | $21.79 | 1,203,750 | — | — |
| 2003-08-15 | $21.77 | $21.77 | 1,059,750 | — | — |
| 2003-08-14 | $21.87 | $21.87 | 2,190,600 | — | — |
| 2003-08-13 | $22.07 | $22.07 | 2,683,575 | — | — |
| 2003-08-12 | $21.23 | $21.23 | 1,137,825 | — | — |
| 2003-08-11 | $21.35 | $21.35 | 2,062,125 | — | — |
| 2003-08-08 | $20.81 | $20.81 | 1,129,950 | — | — |
| 2003-08-07 | $20.70 | $20.70 | 1,309,275 | — | — |
| 2003-08-06 | $20.60 | $20.60 | 1,290,825 | — | — |
| 2003-08-05 | $20.68 | $20.68 | 1,449,225 | — | — |
| 2003-08-04 | $20.87 | $20.87 | 1,847,475 | — | — |
| 2003-08-01 | $20.51 | $20.51 | 2,324,925 | — | — |
| 2003-07-31 | $20.26 | $20.26 | 1,706,850 | — | — |
| 2003-07-30 | $19.98 | $19.98 | 1,614,825 | — | — |
| 2003-07-29 | $20.42 | $20.42 | 2,855,925 | — | — |
| 2003-07-28 | $20.70 | $20.70 | 2,607,750 | — | — |
| 2003-07-25 | $20.15 | $20.15 | 2,236,725 | — | — |
| 2003-07-24 | $19.51 | $19.51 | 3,296,700 | — | — |
| 2003-07-23 | $19.62 | $19.62 | 1,480,725 | — | — |
| 2003-07-22 | $19.69 | $19.69 | 2,204,775 | — | — |
| 2003-07-21 | $19.03 | $19.03 | 1,471,725 | — | — |
| 2003-07-18 | $18.73 | $18.73 | 1,449,450 | — | — |
| 2003-07-17 | $18.64 | $18.64 | 1,758,825 | — | — |
| 2003-07-16 | $19.32 | $19.32 | 2,684,025 | — | — |
| 2003-07-15 | $19.53 | $19.53 | 2,617,200 | — | — |
| 2003-07-14 | $19.57 | $19.57 | 2,636,775 | — | — |
| 2003-07-11 | $19.25 | $19.25 | 8,066,700 | — | — |
| 2003-07-10 | $19.02 | $19.02 | 2,820,150 | — | — |
| 2003-07-09 | $19.37 | $19.37 | 1,006,875 | — | — |
| 2003-07-08 | $19.16 | $19.16 | 2,298,600 | — | — |
| 2003-07-07 | $19.08 | $19.08 | 1,512,675 | — | — |
| 2003-07-03 | $19.00 | $19.00 | 1,621,800 | — | — |
| 2003-07-02 | $19.30 | $19.30 | 1,957,500 | — | — |
| 2003-07-01 | $19.11 | $19.11 | 2,630,700 | — | — |
| 2003-06-30 | $18.66 | $18.66 | 3,373,425 | — | — |
| 2003-06-27 | $18.49 | $18.49 | 1,851,300 | — | — |
| 2003-06-26 | $18.78 | $18.78 | 3,157,875 | — | — |
| 2003-06-25 | $17.90 | $17.90 | 4,243,725 | — | — |
| 2003-06-24 | $17.45 | $17.45 | 2,535,525 | — | — |
| 2003-06-23 | $16.89 | $16.89 | 2,520,675 | — | — |
| 2003-06-20 | $17.31 | $17.31 | 3,650,625 | — | — |
| 2003-06-19 | $17.65 | $17.65 | 5,086,350 | — | — |
| 2003-06-18 | $17.09 | $17.09 | 2,811,600 | — | — |
| 2003-06-17 | $16.71 | $16.71 | 2,591,550 | — | — |
| 2003-06-16 | $16.20 | $16.20 | 2,652,975 | — | — |
| 2003-06-13 | $15.84 | $15.84 | 1,397,025 | — | — |
| 2003-06-12 | $15.74 | $15.74 | 4,606,425 | — | — |
| 2003-06-11 | $15.40 | $15.40 | 3,463,200 | — | — |
| 2003-06-10 | $14.66 | $14.66 | 7,641,450 | — | — |
| 2003-06-09 | $15.38 | $15.38 | 2,562,525 | — | — |
| 2003-06-06 | $15.98 | $15.98 | 4,131,675 | — | — |
| 2003-06-05 | $15.73 | $15.73 | 2,578,500 | — | — |
| 2003-06-04 | $15.43 | $15.43 | 1,961,325 | — | — |
| 2003-06-03 | $15.11 | $15.11 | 782,100 | — | — |
| 2003-06-02 | $15.11 | $15.11 | 972,900 | — | — |
| 2003-05-30 | $15.06 | $15.06 | 2,425,950 | — | — |
| 2003-05-29 | $15.23 | $15.23 | 2,042,550 | — | — |
| 2003-05-28 | $15.68 | $15.68 | 1,174,950 | — | — |
| 2003-05-27 | $15.52 | $15.52 | 1,905,525 | — | — |
| 2003-05-23 | $15.41 | $15.41 | 1,717,875 | — | — |
| 2003-05-22 | $14.93 | $14.93 | 3,938,850 | — | — |
| 2003-05-21 | $14.26 | $14.26 | 709,650 | — | — |
| 2003-05-20 | $14.19 | $14.19 | 1,910,475 | — | — |
| 2003-05-19 | $14.11 | $14.11 | 944,325 | — | — |
| 2003-05-16 | $14.44 | $14.44 | 1,474,875 | — | — |
| 2003-05-15 | $14.54 | $14.54 | 1,107,000 | — | — |
| 2003-05-14 | $14.56 | $14.56 | 661,050 | — | — |
| 2003-05-13 | $14.44 | $14.44 | 889,875 | — | — |
| 2003-05-12 | $14.44 | $14.44 | 1,073,025 | — | — |
| 2003-05-09 | $14.02 | $14.02 | 1,062,450 | — | — |
| 2003-05-08 | $14.20 | $14.20 | 1,278,225 | — | — |
| 2003-05-07 | $14.55 | $14.55 | 1,510,200 | — | — |
| 2003-05-06 | $14.81 | $14.81 | 3,002,400 | — | — |
| 2003-05-05 | $14.56 | $14.56 | 2,281,950 | — | — |
| 2003-05-02 | $14.31 | $14.31 | 1,867,500 | — | — |
| 2003-05-01 | $13.80 | $13.80 | 963,450 | — | — |
| 2003-04-30 | $13.97 | $13.97 | 884,250 | — | — |
| 2003-04-29 | $14.11 | $14.11 | 1,575,000 | — | — |
| 2003-04-28 | $14.19 | $14.19 | 2,068,650 | — | — |
| 2003-04-25 | $13.73 | $13.73 | 1,971,675 | — | — |
| 2003-04-24 | $13.97 | $13.97 | 3,130,200 | — | — |
| 2003-04-23 | $13.41 | $13.41 | 2,182,950 | — | — |
| 2003-04-22 | $12.90 | $12.90 | 1,164,825 | — | — |
| 2003-04-21 | $12.87 | $12.87 | 399,375 | — | — |
| 2003-04-17 | $12.97 | $12.97 | 460,575 | — | — |
| 2003-04-16 | $12.89 | $12.89 | 826,200 | — | — |
| 2003-04-15 | $13.05 | $13.05 | 953,775 | — | — |
| 2003-04-14 | $13.02 | $13.02 | 764,550 | — | — |
| 2003-04-11 | $12.91 | $12.91 | 1,349,325 | — | — |
| 2003-04-10 | $12.87 | $12.87 | 2,007,450 | — | — |
| 2003-04-09 | $13.01 | $13.01 | 796,725 | — | — |
| 2003-04-08 | $12.97 | $12.97 | 988,650 | — | — |
| 2003-04-07 | $13.07 | $13.07 | 2,584,575 | — | — |
| 2003-04-04 | $12.58 | $12.58 | 1,322,100 | — | — |
| 2003-04-03 | $12.45 | $12.45 | 1,319,400 | — | — |
| 2003-04-02 | $12.90 | $12.90 | 3,566,475 | — | — |
| 2003-04-01 | $12.11 | $12.11 | 1,493,775 | — | — |
| 2003-03-31 | $12.32 | $12.32 | 1,592,775 | — | — |
| 2003-03-28 | $12.20 | $12.20 | 1,050,750 | — | — |
| 2003-03-27 | $12.26 | $12.26 | 816,075 | — | — |
| 2003-03-26 | $12.46 | $12.46 | 2,177,325 | — | — |
| 2003-03-25 | $12.71 | $12.71 | 2,032,425 | — | — |
| 2003-03-24 | $12.42 | $12.42 | 1,748,025 | — | — |
| 2003-03-21 | $12.94 | $12.94 | 3,781,575 | — | — |
| 2003-03-20 | $12.16 | $12.16 | 1,209,825 | — | — |
| 2003-03-19 | $12.19 | $12.19 | 1,556,550 | — | — |
| 2003-03-18 | $12.28 | $12.28 | 4,247,775 | — | — |
| 2003-03-17 | $11.84 | $11.84 | 2,284,875 | — | — |
| 2003-03-14 | $11.12 | $11.12 | 3,972,375 | — | — |
| 2003-03-13 | $10.78 | $10.78 | 1,772,550 | — | — |
| 2003-03-12 | $10.59 | $10.59 | 1,736,325 | — | — |
| 2003-03-11 | $10.82 | $10.82 | 1,419,300 | — | — |
| 2003-03-10 | $11.27 | $11.27 | 869,625 | — | — |
| 2003-03-07 | $11.42 | $11.42 | 2,469,150 | — | — |
| 2003-03-06 | $10.97 | $10.97 | 926,100 | — | — |
| 2003-03-05 | $11.12 | $11.12 | 1,132,200 | — | — |
| 2003-03-04 | $11.23 | $11.23 | 8,247,150 | — | — |
| 2003-03-03 | $11.87 | $11.87 | 673,200 | — | — |
| 2003-02-28 | $11.72 | $11.72 | 377,325 | — | — |
| 2003-02-27 | $11.42 | $11.42 | 448,650 | — | — |
| 2003-02-26 | $11.52 | $11.52 | 613,350 | — | — |
| 2003-02-25 | $11.62 | $11.62 | 2,009,475 | — | — |
| 2003-02-24 | $11.24 | $11.24 | 1,657,575 | — | — |
| 2003-02-21 | $11.80 | $11.80 | 866,700 | — | — |
| 2003-02-20 | $11.43 | $11.43 | 848,250 | — | — |
| 2003-02-19 | $11.40 | $11.40 | 606,150 | — | — |
| 2003-02-18 | $11.67 | $11.67 | 915,975 | — | — |
| 2003-02-14 | $11.70 | $11.70 | 866,025 | — | — |
| 2003-02-13 | $11.58 | $11.58 | 1,560,825 | — | — |
| 2003-02-12 | $11.80 | $11.80 | 766,350 | — | — |
| 2003-02-11 | $11.87 | $11.87 | 806,850 | — | — |
| 2003-02-10 | $11.55 | $11.55 | 922,050 | — | — |
| 2003-02-07 | $11.53 | $11.53 | 1,234,350 | — | — |
| 2003-02-06 | $11.90 | $11.90 | 1,203,525 | — | — |
| 2003-02-05 | $11.96 | $11.96 | 1,207,575 | — | — |
| 2003-02-04 | $11.93 | $11.93 | 2,517,075 | — | — |
| 2003-02-03 | $12.31 | $12.31 | 1,081,575 | — | — |
| 2003-01-31 | $12.58 | $12.58 | 1,135,575 | — | — |
| 2003-01-30 | $12.86 | $12.86 | 2,673,225 | — | — |
| 2003-01-29 | $12.56 | $12.56 | 1,490,850 | — | — |
| 2003-01-28 | $12.89 | $12.89 | 1,606,275 | — | — |
| 2003-01-27 | $12.36 | $12.36 | 1,373,625 | — | — |
| 2003-01-24 | $12.66 | $12.66 | 999,000 | — | — |
| 2003-01-23 | $13.00 | $13.00 | 2,960,100 | — | — |
| 2003-01-22 | $12.22 | $12.22 | 2,061,000 | — | — |
| 2003-01-21 | $12.98 | $12.98 | 943,425 | — | — |
| 2003-01-17 | $13.02 | $13.02 | 1,432,350 | — | — |
| 2003-01-16 | $13.14 | $13.14 | 1,482,525 | — | — |
| 2003-01-15 | $13.05 | $13.05 | 841,050 | — | — |
| 2003-01-14 | $12.87 | $12.87 | 642,150 | — | — |
| 2003-01-13 | $12.72 | $12.72 | 1,852,200 | — | — |
| 2003-01-10 | $12.25 | $12.25 | 739,350 | — | — |
| 2003-01-09 | $12.30 | $12.30 | 1,954,350 | — | — |
| 2003-01-08 | $12.86 | $12.86 | 1,145,025 | — | — |
| 2003-01-07 | $12.88 | $12.88 | 2,048,175 | — | — |
| 2003-01-06 | $12.69 | $12.69 | 1,737,225 | — | — |
| 2003-01-03 | $12.38 | $12.38 | 612,225 | — | — |
| 2003-01-02 | $12.18 | $12.18 | 825,525 | — | — |