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 | $17.88 | $31.62 | 1,019,400 | — | — |
| 2003-12-30 | $18.15 | $32.09 | 711,000 | — | — |
| 2003-12-29 | $18.06 | $31.93 | 957,900 | — | — |
| 2003-12-26 | $17.90 | $31.65 | 317,200 | — | — |
| 2003-12-24 | $17.76 | $31.40 | 318,900 | — | — |
| 2003-12-23 | $17.80 | $31.47 | 1,035,900 | — | — |
| 2003-12-22 | $17.52 | $30.98 | 631,600 | — | — |
| 2003-12-19 | $17.35 | $30.68 | 1,206,100 | — | — |
| 2003-12-18 | $17.03 | $30.11 | 2,179,600 | — | — |
| 2003-12-17 | $17.34 | $30.66 | 1,365,400 | — | — |
| 2003-12-16 | $17.01 | $30.08 | 1,763,300 | — | — |
| 2003-12-15 | $17.01 | $30.08 | 1,934,100 | — | — |
| 2003-12-12 | $17.25 | $30.50 | 1,604,300 | — | — |
| 2003-12-11 | $17.47 | $30.89 | 1,573,200 | — | — |
| 2003-12-10 | $17.33 | $30.64 | 2,285,000 | — | — |
| 2003-12-09 | $18.05 | $31.92 | 1,916,400 | — | — |
| 2003-12-08 | $18.06 | $31.93 | 2,415,900 | — | — |
| 2003-12-05 | $18.03 | $31.88 | 1,458,600 | — | — |
| 2003-12-04 | $18.78 | $33.21 | 1,357,800 | — | — |
| 2003-12-03 | $18.86 | $33.35 | 1,162,000 | — | — |
| 2003-12-02 | $19.10 | $33.77 | 2,283,600 | — | — |
| 2003-12-01 | $18.96 | $33.53 | 1,664,500 | — | — |
| 2003-11-28 | $18.09 | $31.99 | 241,100 | — | — |
| 2003-11-26 | $18.15 | $32.09 | 1,371,700 | — | — |
| 2003-11-25 | $17.96 | $31.76 | 1,456,700 | — | — |
| 2003-11-24 | $17.49 | $30.93 | 1,763,400 | — | — |
| 2003-11-21 | $17.72 | $31.33 | 1,621,600 | — | — |
| 2003-11-20 | $17.44 | $30.84 | 1,123,400 | — | — |
| 2003-11-19 | $17.56 | $31.05 | 760,900 | — | — |
| 2003-11-18 | $17.49 | $30.93 | 865,100 | — | — |
| 2003-11-17 | $17.40 | $30.77 | 1,049,400 | — | — |
| 2003-11-14 | $17.66 | $31.23 | 1,491,900 | — | — |
| 2003-11-13 | $17.30 | $30.59 | 1,045,500 | — | — |
| 2003-11-12 | $17.50 | $30.94 | 1,380,500 | — | — |
| 2003-11-11 | $17.19 | $30.40 | 2,192,600 | — | — |
| 2003-11-10 | $17.70 | $31.30 | 1,787,000 | — | — |
| 2003-11-07 | $18.45 | $32.62 | 1,574,600 | — | — |
| 2003-11-06 | $18.45 | $32.62 | 3,267,400 | — | — |
| 2003-11-05 | $17.80 | $31.47 | 5,520,700 | — | — |
| 2003-11-04 | $19.10 | $33.77 | 1,920,000 | — | — |
| 2003-11-03 | $19.03 | $33.65 | 1,648,100 | — | — |
| 2003-10-31 | $19.02 | $33.63 | 2,109,300 | — | — |
| 2003-10-30 | $18.95 | $33.51 | 3,437,200 | — | — |
| 2003-10-29 | $18.26 | $32.29 | 1,798,500 | — | — |
| 2003-10-28 | $17.96 | $31.76 | 2,061,400 | — | — |
| 2003-10-27 | $17.49 | $30.93 | 1,452,800 | — | — |
| 2003-10-24 | $17.07 | $30.18 | 1,668,800 | — | — |
| 2003-10-23 | $17.00 | $30.06 | 1,747,000 | — | — |
| 2003-10-22 | $16.61 | $29.37 | 1,856,200 | — | — |
| 2003-10-21 | $16.78 | $29.67 | 1,070,600 | — | — |
| 2003-10-20 | $16.79 | $29.69 | 1,115,100 | — | — |
| 2003-10-17 | $16.70 | $29.53 | 857,300 | — | — |
| 2003-10-16 | $16.66 | $29.46 | 1,075,400 | — | — |
| 2003-10-15 | $16.50 | $29.18 | 1,287,900 | — | — |
| 2003-10-14 | $16.49 | $29.16 | 1,841,100 | — | — |
| 2003-10-13 | $16.00 | $28.29 | 923,000 | — | — |
| 2003-10-10 | $15.60 | $27.58 | 593,300 | — | — |
| 2003-10-09 | $15.48 | $27.37 | 1,452,500 | — | — |
| 2003-10-08 | $15.52 | $27.44 | 1,775,000 | — | — |
| 2003-10-07 | $14.77 | $26.12 | 672,600 | — | — |
| 2003-10-06 | $14.97 | $26.47 | 759,800 | — | — |
| 2003-10-03 | $14.64 | $25.89 | 871,900 | — | — |
| 2003-10-02 | $14.37 | $25.41 | 851,800 | — | — |
| 2003-10-01 | $14.20 | $25.11 | 911,500 | — | — |
| 2003-09-30 | $13.78 | $24.37 | 1,126,900 | — | — |
| 2003-09-29 | $13.95 | $24.67 | 833,200 | — | — |
| 2003-09-26 | $13.38 | $23.66 | 1,996,200 | — | — |
| 2003-09-25 | $13.90 | $24.58 | 1,393,300 | — | — |
| 2003-09-24 | $14.42 | $25.50 | 849,800 | — | — |
| 2003-09-23 | $14.86 | $26.28 | 968,900 | — | — |
| 2003-09-22 | $14.41 | $25.48 | 738,400 | — | — |
| 2003-09-19 | $14.55 | $25.73 | 1,200,000 | — | — |
| 2003-09-18 | $14.88 | $26.31 | 1,107,100 | — | — |
| 2003-09-17 | $14.73 | $26.05 | 1,824,900 | — | — |
| 2003-09-16 | $14.95 | $26.44 | 1,858,600 | — | — |
| 2003-09-15 | $14.43 | $25.52 | 1,719,800 | — | — |
| 2003-09-12 | $14.15 | $25.02 | 830,900 | — | — |
| 2003-09-11 | $13.70 | $24.22 | 1,191,900 | — | — |
| 2003-09-10 | $14.10 | $24.93 | 1,192,400 | — | — |
| 2003-09-09 | $14.10 | $24.93 | 971,900 | — | — |
| 2003-09-08 | $14.00 | $24.76 | 1,397,600 | — | — |
| 2003-09-05 | $13.68 | $24.19 | 1,632,800 | — | — |
| 2003-09-04 | $13.95 | $24.67 | 1,727,400 | — | — |
| 2003-09-03 | $14.08 | $24.90 | 2,135,400 | — | — |
| 2003-09-02 | $13.83 | $24.45 | 3,370,500 | — | — |
| 2003-08-29 | $13.15 | $23.25 | 949,000 | — | — |
| 2003-08-28 | $13.33 | $23.57 | 1,101,900 | — | — |
| 2003-08-27 | $13.07 | $23.11 | 992,100 | — | — |
| 2003-08-26 | $12.87 | $22.76 | 1,120,000 | — | — |
| 2003-08-25 | $12.60 | $22.28 | 603,100 | — | — |
| 2003-08-22 | $12.52 | $22.14 | 1,294,000 | — | — |
| 2003-08-21 | $12.91 | $22.83 | 1,424,000 | — | — |
| 2003-08-20 | $13.22 | $23.38 | 933,900 | — | — |
| 2003-08-19 | $13.27 | $23.46 | 1,550,800 | — | — |
| 2003-08-18 | $12.72 | $22.49 | 729,700 | — | — |
| 2003-08-15 | $12.70 | $22.46 | 492,400 | — | — |
| 2003-08-14 | $12.77 | $22.58 | 1,773,900 | — | — |
| 2003-08-13 | $12.05 | $21.31 | 1,000,500 | — | — |
| 2003-08-12 | $12.15 | $21.48 | 812,300 | — | — |
| 2003-08-11 | $12.05 | $21.31 | 638,000 | — | — |
| 2003-08-08 | $12.03 | $21.27 | 662,200 | — | — |
| 2003-08-07 | $11.79 | $20.85 | 485,900 | — | — |
| 2003-08-06 | $11.95 | $21.13 | 930,100 | — | — |
| 2003-08-05 | $11.51 | $20.35 | 1,089,100 | — | — |
| 2003-08-04 | $11.90 | $21.04 | 917,600 | — | — |
| 2003-08-01 | $12.12 | $21.43 | 1,072,500 | — | — |
| 2003-07-31 | $12.15 | $21.48 | 1,287,300 | — | — |
| 2003-07-30 | $11.75 | $20.78 | 1,383,500 | — | — |
| 2003-07-29 | $11.21 | $19.82 | 2,987,500 | — | — |
| 2003-07-28 | $12.25 | $21.66 | 553,800 | — | — |
| 2003-07-25 | $12.43 | $21.98 | 745,600 | — | — |
| 2003-07-24 | $12.06 | $21.33 | 774,700 | — | — |
| 2003-07-23 | $11.80 | $20.87 | 728,600 | — | — |
| 2003-07-22 | $11.91 | $21.06 | 1,295,900 | — | — |
| 2003-07-21 | $12.02 | $21.25 | 957,500 | — | — |
| 2003-07-18 | $11.92 | $21.08 | 950,500 | — | — |
| 2003-07-17 | $11.83 | $20.92 | 1,049,300 | — | — |
| 2003-07-16 | $11.84 | $20.94 | 563,400 | — | — |
| 2003-07-15 | $11.82 | $20.90 | 835,000 | — | — |
| 2003-07-14 | $11.87 | $20.99 | 579,300 | — | — |
| 2003-07-11 | $11.92 | $21.08 | 718,400 | — | — |
| 2003-07-10 | $11.63 | $20.56 | 823,400 | — | — |
| 2003-07-09 | $11.93 | $21.10 | 2,029,700 | — | — |
| 2003-07-08 | $11.29 | $19.96 | 1,057,400 | — | — |
| 2003-07-07 | $11.35 | $20.07 | 1,286,900 | — | — |
| 2003-07-03 | $10.97 | $19.40 | 340,400 | — | — |
| 2003-07-02 | $11.17 | $19.75 | 1,184,500 | — | — |
| 2003-07-01 | $10.99 | $19.43 | 992,800 | — | — |
| 2003-06-30 | $10.84 | $19.17 | 1,024,200 | — | — |
| 2003-06-27 | $11.16 | $19.73 | 1,258,200 | — | — |
| 2003-06-26 | $11.02 | $19.49 | 983,600 | — | — |
| 2003-06-25 | $10.79 | $19.08 | 643,100 | — | — |
| 2003-06-24 | $10.56 | $18.67 | 1,080,600 | — | — |
| 2003-06-23 | $10.81 | $19.11 | 751,600 | — | — |
| 2003-06-20 | $10.90 | $19.27 | 716,000 | — | — |
| 2003-06-19 | $10.71 | $18.94 | 552,900 | — | — |
| 2003-06-18 | $10.76 | $19.03 | 492,700 | — | — |
| 2003-06-17 | $10.84 | $19.17 | 516,200 | — | — |
| 2003-06-16 | $10.84 | $19.17 | 683,800 | — | — |
| 2003-06-13 | $10.51 | $18.58 | 505,600 | — | — |
| 2003-06-12 | $10.74 | $18.99 | 602,200 | — | — |
| 2003-06-11 | $10.56 | $18.67 | 593,900 | — | — |
| 2003-06-10 | $10.67 | $18.87 | 727,800 | — | — |
| 2003-06-09 | $10.10 | $17.86 | 587,500 | — | — |
| 2003-06-06 | $10.37 | $18.34 | 1,351,700 | — | — |
| 2003-06-05 | $10.69 | $18.90 | 970,800 | — | — |
| 2003-06-04 | $10.50 | $18.57 | 2,734,900 | — | — |
| 2003-06-03 | $9.79 | $17.31 | 626,100 | — | — |
| 2003-06-02 | $9.85 | $17.42 | 1,052,200 | — | — |
| 2003-05-30 | $9.64 | $17.05 | 900,600 | — | — |
| 2003-05-29 | $9.47 | $16.75 | 1,870,200 | — | — |
| 2003-05-28 | $9.11 | $16.11 | 961,800 | — | — |
| 2003-05-27 | $8.95 | $15.83 | 925,600 | — | — |
| 2003-05-23 | $8.53 | $15.08 | 287,400 | — | — |
| 2003-05-22 | $8.62 | $15.24 | 410,600 | — | — |
| 2003-05-21 | $8.48 | $14.99 | 304,300 | — | — |
| 2003-05-20 | $8.28 | $14.64 | 499,700 | — | — |
| 2003-05-19 | $8.30 | $14.68 | 453,800 | — | — |
| 2003-05-16 | $8.85 | $15.65 | 672,300 | — | — |
| 2003-05-15 | $8.97 | $15.86 | 1,475,400 | — | — |
| 2003-05-14 | $8.64 | $15.28 | 714,200 | — | — |
| 2003-05-13 | $8.68 | $15.35 | 1,132,000 | — | — |
| 2003-05-12 | $8.25 | $14.59 | 601,500 | — | — |
| 2003-05-09 | $8.24 | $14.57 | 457,400 | — | — |
| 2003-05-08 | $8.17 | $14.45 | 391,900 | — | — |
| 2003-05-07 | $8.09 | $14.31 | 542,600 | — | — |
| 2003-05-06 | $8.10 | $14.32 | 611,800 | — | — |
| 2003-05-05 | $8.12 | $14.36 | 442,700 | — | — |
| 2003-05-02 | $8.25 | $14.59 | 674,000 | — | — |
| 2003-05-01 | $8.15 | $14.41 | 582,000 | — | — |
| 2003-04-30 | $8.08 | $14.29 | 868,800 | — | — |
| 2003-04-29 | $8.13 | $14.38 | 402,100 | — | — |
| 2003-04-28 | $8.25 | $14.59 | 561,400 | — | — |
| 2003-04-25 | $8.18 | $14.46 | 704,600 | — | — |
| 2003-04-24 | $8.60 | $15.21 | 825,100 | — | — |
| 2003-04-23 | $8.62 | $15.24 | 802,000 | — | — |
| 2003-04-22 | $8.74 | $15.45 | 505,300 | — | — |
| 2003-04-21 | $8.22 | $14.53 | 340,700 | — | — |
| 2003-04-17 | $8.25 | $14.59 | 329,200 | — | — |
| 2003-04-16 | $8.20 | $14.50 | 540,600 | — | — |
| 2003-04-15 | $8.47 | $14.98 | 300,900 | — | — |
| 2003-04-14 | $8.29 | $14.66 | 411,600 | — | — |
| 2003-04-11 | $8.07 | $14.27 | 637,400 | — | — |
| 2003-04-10 | $8.12 | $14.36 | 600,700 | — | — |
| 2003-04-09 | $8.20 | $14.50 | 443,600 | — | — |
| 2003-04-08 | $8.04 | $14.22 | 888,400 | — | — |
| 2003-04-07 | $8.31 | $14.69 | 337,700 | — | — |
| 2003-04-04 | $8.01 | $14.16 | 516,500 | — | — |
| 2003-04-03 | $8.10 | $14.32 | 532,200 | — | — |
| 2003-04-02 | $8.17 | $14.45 | 517,100 | — | — |
| 2003-04-01 | $8.32 | $14.71 | 502,200 | — | — |
| 2003-03-31 | $7.93 | $14.02 | 632,500 | — | — |
| 2003-03-28 | $8.18 | $14.46 | 442,700 | — | — |
| 2003-03-27 | $8.28 | $14.64 | 314,500 | — | — |
| 2003-03-26 | $8.26 | $14.61 | 506,900 | — | — |
| 2003-03-25 | $8.50 | $15.03 | 836,600 | — | — |
| 2003-03-24 | $8.32 | $14.71 | 482,600 | — | — |
| 2003-03-21 | $8.97 | $15.86 | 648,400 | — | — |
| 2003-03-20 | $8.70 | $15.38 | 463,500 | — | — |
| 2003-03-19 | $8.77 | $15.51 | 487,200 | — | — |
| 2003-03-18 | $8.75 | $15.47 | 527,700 | — | — |
| 2003-03-17 | $8.55 | $15.12 | 712,700 | — | — |
| 2003-03-14 | $7.97 | $14.09 | 1,258,900 | — | — |
| 2003-03-13 | $8.30 | $14.68 | 925,100 | — | — |
| 2003-03-12 | $7.95 | $14.06 | 505,500 | — | — |
| 2003-03-11 | $7.77 | $13.74 | 604,600 | — | — |
| 2003-03-10 | $7.84 | $13.86 | 811,000 | — | — |
| 2003-03-07 | $8.20 | $14.50 | 1,568,400 | — | — |
| 2003-03-06 | $8.66 | $15.31 | 785,700 | — | — |
| 2003-03-05 | $8.84 | $15.63 | 827,600 | — | — |
| 2003-03-04 | $8.35 | $14.76 | 637,600 | — | — |
| 2003-03-03 | $8.83 | $15.61 | 488,100 | — | — |
| 2003-02-28 | $8.71 | $15.40 | 501,300 | — | — |
| 2003-02-27 | $9.07 | $16.04 | 726,000 | — | — |
| 2003-02-26 | $8.80 | $15.56 | 572,900 | — | — |
| 2003-02-25 | $8.57 | $15.15 | 434,400 | — | — |
| 2003-02-24 | $8.57 | $15.15 | 434,300 | — | — |
| 2003-02-21 | $8.82 | $15.60 | 386,900 | — | — |
| 2003-02-20 | $8.44 | $14.92 | 280,500 | — | — |
| 2003-02-19 | $8.60 | $15.21 | 469,900 | — | — |
| 2003-02-18 | $8.76 | $15.49 | 481,700 | — | — |
| 2003-02-14 | $8.43 | $14.91 | 418,600 | — | — |
| 2003-02-13 | $8.60 | $15.21 | 414,600 | — | — |
| 2003-02-12 | $8.51 | $15.05 | 638,800 | — | — |
| 2003-02-11 | $8.58 | $15.17 | 899,600 | — | — |
| 2003-02-10 | $8.55 | $15.12 | 947,600 | — | — |
| 2003-02-07 | $8.20 | $14.50 | 586,300 | — | — |
| 2003-02-06 | $8.66 | $15.31 | 988,800 | — | — |
| 2003-02-05 | $8.23 | $14.55 | 1,053,900 | — | — |
| 2003-02-04 | $8.05 | $14.23 | 612,900 | — | — |
| 2003-02-03 | $7.80 | $13.79 | 849,600 | — | — |
| 2003-01-31 | $7.30 | $12.91 | 440,300 | — | — |
| 2003-01-30 | $7.30 | $12.91 | 397,200 | — | — |
| 2003-01-29 | $7.63 | $13.49 | 343,700 | — | — |
| 2003-01-28 | $7.40 | $13.09 | 388,900 | — | — |
| 2003-01-27 | $7.45 | $13.17 | 437,100 | — | — |
| 2003-01-24 | $7.55 | $13.35 | 673,200 | — | — |
| 2003-01-23 | $8.00 | $14.15 | 395,800 | — | — |
| 2003-01-22 | $7.80 | $13.79 | 370,000 | — | — |
| 2003-01-21 | $8.00 | $14.15 | 442,500 | — | — |
| 2003-01-17 | $8.10 | $14.32 | 319,400 | — | — |
| 2003-01-16 | $8.37 | $14.80 | 364,100 | — | — |
| 2003-01-15 | $7.90 | $13.97 | 612,700 | — | — |
| 2003-01-14 | $8.45 | $14.94 | 436,600 | — | — |
| 2003-01-13 | $8.59 | $15.19 | 381,900 | — | — |
| 2003-01-10 | $8.53 | $15.08 | 236,200 | — | — |
| 2003-01-09 | $8.48 | $14.99 | 297,500 | — | — |
| 2003-01-08 | $8.18 | $14.46 | 282,700 | — | — |
| 2003-01-07 | $8.36 | $14.78 | 415,900 | — | — |
| 2003-01-06 | $8.52 | $15.07 | 495,400 | — | — |
| 2003-01-03 | $8.25 | $14.59 | 695,000 | — | — |
| 2003-01-02 | $8.32 | $14.71 | 340,900 | — | — |