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
- 1984-06-01 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 | $13.47 | $13.74 | 7,426,100 | — | — |
| 2003-12-30 | $13.73 | $14.00 | 7,646,600 | — | — |
| 2003-12-29 | $13.95 | $14.23 | 10,285,400 | — | — |
| 2003-12-26 | $13.52 | $13.79 | 3,037,900 | — | — |
| 2003-12-24 | $13.44 | $13.71 | 12,863,800 | — | — |
| 2003-12-23 | $13.16 | $13.42 | 15,986,400 | — | — |
| 2003-12-22 | $12.77 | $13.02 | 15,992,500 | — | — |
| 2003-12-19 | $12.33 | $12.57 | 12,828,600 | — | — |
| 2003-12-18 | $12.06 | $12.30 | 10,123,200 | — | — |
| 2003-12-17 | $11.50 | $11.73 | 12,395,500 | — | — |
| 2003-12-16 | $11.67 | $11.90 | 14,718,300 | — | — |
| 2003-12-15 | $11.52 | $11.75 | 11,904,300 | — | — |
| 2003-12-12 | $12.14 | $12.38 | 7,181,700 | — | — |
| 2003-12-11 | $12.00 | $12.24 | 10,394,900 | — | — |
| 2003-12-10 | $11.79 | $12.02 | 12,122,900 | — | — |
| 2003-12-09 | $11.56 | $11.79 | 10,402,600 | — | — |
| 2003-12-08 | $11.89 | $12.12 | 7,950,500 | — | — |
| 2003-12-05 | $12.12 | $12.36 | 9,420,400 | — | — |
| 2003-12-04 | $12.16 | $12.40 | 14,197,900 | — | — |
| 2003-12-03 | $12.41 | $12.65 | 16,000,500 | — | — |
| 2003-12-02 | $12.76 | $13.01 | 14,444,900 | — | — |
| 2003-12-01 | $13.05 | $13.31 | 6,682,900 | — | — |
| 2003-11-28 | $13.01 | $13.27 | 1,978,200 | — | — |
| 2003-11-26 | $13.04 | $13.30 | 6,971,300 | — | — |
| 2003-11-25 | $13.09 | $13.35 | 12,163,900 | — | — |
| 2003-11-24 | $12.82 | $13.07 | 8,149,800 | — | — |
| 2003-11-21 | $12.50 | $12.75 | 8,915,300 | — | — |
| 2003-11-20 | $12.58 | $12.83 | 11,390,500 | — | — |
| 2003-11-19 | $12.53 | $12.78 | 11,004,400 | — | — |
| 2003-11-18 | $12.52 | $12.77 | 11,981,500 | — | — |
| 2003-11-17 | $12.78 | $13.03 | 12,646,200 | — | — |
| 2003-11-14 | $13.04 | $13.30 | 10,484,500 | — | — |
| 2003-11-13 | $13.18 | $13.44 | 10,974,700 | — | — |
| 2003-11-12 | $13.60 | $13.87 | 9,256,700 | — | — |
| 2003-11-11 | $13.24 | $13.50 | 11,878,100 | — | — |
| 2003-11-10 | $13.45 | $13.72 | 17,189,800 | — | — |
| 2003-11-07 | $14.22 | $14.50 | 9,537,300 | — | — |
| 2003-11-06 | $14.40 | $14.68 | 9,103,700 | — | — |
| 2003-11-05 | $14.59 | $14.88 | 6,427,500 | — | — |
| 2003-11-04 | $14.64 | $14.93 | 7,678,600 | — | — |
| 2003-11-03 | $14.75 | $15.04 | 9,404,300 | — | — |
| 2003-10-31 | $14.34 | $14.62 | 9,975,700 | — | — |
| 2003-10-30 | $14.70 | $14.99 | 19,956,800 | — | — |
| 2003-10-29 | $14.60 | $14.89 | 16,310,100 | — | — |
| 2003-10-28 | $14.25 | $14.53 | 15,833,300 | — | — |
| 2003-10-27 | $14.01 | $14.29 | 17,467,000 | — | — |
| 2003-10-24 | $13.19 | $13.45 | 8,437,900 | — | — |
| 2003-10-23 | $13.25 | $13.51 | 9,781,800 | — | — |
| 2003-10-22 | $13.30 | $13.56 | 15,302,300 | — | — |
| 2003-10-21 | $13.58 | $13.85 | 22,474,600 | — | — |
| 2003-10-20 | $12.85 | $13.10 | 11,456,600 | — | — |
| 2003-10-17 | $12.85 | $13.10 | 15,790,900 | — | — |
| 2003-10-16 | $12.83 | $13.08 | 11,847,300 | — | — |
| 2003-10-15 | $12.81 | $13.06 | 18,837,800 | — | — |
| 2003-10-14 | $12.64 | $12.89 | 15,261,600 | — | — |
| 2003-10-13 | $12.54 | $12.79 | 12,337,200 | — | — |
| 2003-10-10 | $12.78 | $13.03 | 9,344,000 | — | — |
| 2003-10-09 | $12.93 | $13.18 | 17,004,000 | — | — |
| 2003-10-08 | $12.81 | $13.06 | 14,307,800 | — | — |
| 2003-10-07 | $13.00 | $13.26 | 28,828,700 | — | — |
| 2003-10-06 | $13.49 | $13.76 | 10,637,200 | — | — |
| 2003-10-03 | $13.66 | $13.93 | 13,350,800 | — | — |
| 2003-10-02 | $13.40 | $13.66 | 12,239,200 | — | — |
| 2003-10-01 | $13.28 | $13.54 | 11,961,900 | — | — |
| 2003-09-30 | $13.42 | $13.68 | 11,602,500 | — | — |
| 2003-09-29 | $13.57 | $13.84 | 8,848,800 | — | — |
| 2003-09-26 | $13.65 | $13.92 | 9,465,100 | — | — |
| 2003-09-25 | $13.58 | $13.85 | 31,399,400 | — | — |
| 2003-09-24 | $14.10 | $14.38 | 24,038,500 | — | — |
| 2003-09-23 | $14.67 | $14.96 | 16,802,300 | — | — |
| 2003-09-22 | $14.35 | $14.63 | 9,711,500 | — | — |
| 2003-09-19 | $14.53 | $14.82 | 11,468,300 | — | — |
| 2003-09-18 | $14.17 | $14.45 | 11,018,500 | — | — |
| 2003-09-17 | $14.18 | $14.46 | 17,389,800 | — | — |
| 2003-09-16 | $13.62 | $13.89 | 14,431,000 | — | — |
| 2003-09-15 | $13.22 | $13.48 | 8,016,400 | — | — |
| 2003-09-12 | $13.65 | $13.92 | 11,184,300 | — | — |
| 2003-09-11 | $13.60 | $13.87 | 17,142,300 | — | — |
| 2003-09-10 | $13.35 | $13.61 | 23,298,200 | — | — |
| 2003-09-09 | $14.70 | $14.99 | 12,986,000 | — | — |
| 2003-09-08 | $15.13 | $15.43 | 18,371,200 | — | — |
| 2003-09-05 | $14.30 | $14.58 | 13,467,900 | — | — |
| 2003-09-04 | $14.09 | $14.37 | 13,678,500 | — | — |
| 2003-09-03 | $14.21 | $14.49 | 10,926,200 | — | — |
| 2003-09-02 | $14.47 | $14.76 | 11,876,200 | — | — |
| 2003-08-29 | $14.36 | $14.64 | 5,758,200 | — | — |
| 2003-08-28 | $14.19 | $14.47 | 7,855,600 | — | — |
| 2003-08-27 | $14.00 | $14.28 | 8,263,700 | — | — |
| 2003-08-26 | $13.65 | $13.92 | 8,904,500 | — | — |
| 2003-08-25 | $13.64 | $13.91 | 6,803,200 | — | — |
| 2003-08-22 | $13.89 | $14.16 | 15,833,000 | — | — |
| 2003-08-21 | $13.76 | $14.03 | 10,867,200 | — | — |
| 2003-08-20 | $13.30 | $13.56 | 13,669,000 | — | — |
| 2003-08-19 | $13.86 | $14.13 | 20,598,000 | — | — |
| 2003-08-18 | $12.76 | $13.01 | 17,253,600 | — | — |
| 2003-08-15 | $12.50 | $12.75 | 8,393,400 | — | — |
| 2003-08-14 | $12.90 | $13.15 | 18,547,300 | — | — |
| 2003-08-13 | $13.38 | $13.64 | 12,715,000 | — | — |
| 2003-08-12 | $13.27 | $13.53 | 6,666,000 | — | — |
| 2003-08-11 | $13.01 | $13.27 | 10,764,800 | — | — |
| 2003-08-08 | $12.96 | $13.22 | 17,386,800 | — | — |
| 2003-08-07 | $13.60 | $13.87 | 7,316,200 | — | — |
| 2003-08-06 | $13.77 | $14.04 | 11,119,800 | — | — |
| 2003-08-05 | $14.23 | $14.51 | 8,871,400 | — | — |
| 2003-08-04 | $14.82 | $15.11 | 8,406,600 | — | — |
| 2003-08-01 | $15.11 | $15.41 | 9,368,100 | — | — |
| 2003-07-31 | $14.64 | $14.93 | 10,053,100 | — | — |
| 2003-07-30 | $14.35 | $14.63 | 8,237,000 | — | — |
| 2003-07-29 | $14.52 | $14.81 | 7,727,700 | — | — |
| 2003-07-28 | $14.57 | $14.86 | 11,281,600 | — | — |
| 2003-07-25 | $14.65 | $14.94 | 13,212,500 | — | — |
| 2003-07-24 | $14.85 | $15.14 | 16,876,900 | — | — |
| 2003-07-23 | $15.38 | $15.68 | 22,282,300 | — | — |
| 2003-07-22 | $14.30 | $14.58 | 10,086,500 | — | — |
| 2003-07-21 | $14.01 | $14.29 | 10,679,400 | — | — |
| 2003-07-18 | $14.30 | $14.58 | 15,599,000 | — | — |
| 2003-07-17 | $13.28 | $13.54 | 10,022,600 | — | — |
| 2003-07-16 | $13.92 | $14.19 | 13,015,200 | — | — |
| 2003-07-15 | $14.17 | $14.45 | 12,330,000 | — | — |
| 2003-07-14 | $14.30 | $14.58 | 11,820,500 | — | — |
| 2003-07-11 | $13.90 | $14.17 | 10,460,100 | — | — |
| 2003-07-10 | $13.88 | $14.15 | 18,537,700 | — | — |
| 2003-07-09 | $14.40 | $14.68 | 15,964,100 | — | — |
| 2003-07-08 | $14.00 | $14.28 | 8,816,900 | — | — |
| 2003-07-07 | $13.76 | $14.03 | 11,326,900 | — | — |
| 2003-07-03 | $12.81 | $13.06 | 4,820,800 | — | — |
| 2003-07-02 | $12.94 | $13.20 | 13,325,300 | — | — |
| 2003-07-01 | $12.33 | $12.57 | 10,552,700 | — | — |
| 2003-06-30 | $11.75 | $11.98 | 5,536,200 | — | — |
| 2003-06-27 | $11.80 | $12.03 | 6,786,600 | — | — |
| 2003-06-26 | $11.95 | $12.19 | 8,618,900 | — | — |
| 2003-06-25 | $11.86 | $12.09 | 11,954,200 | — | — |
| 2003-06-24 | $11.76 | $11.99 | 11,351,200 | — | — |
| 2003-06-23 | $12.01 | $12.25 | 11,530,200 | — | — |
| 2003-06-20 | $12.68 | $12.93 | 7,342,300 | — | — |
| 2003-06-19 | $12.74 | $12.99 | 16,446,600 | — | — |
| 2003-06-18 | $13.08 | $13.34 | 13,065,100 | — | — |
| 2003-06-17 | $13.05 | $13.31 | 10,725,200 | — | — |
| 2003-06-16 | $13.19 | $13.45 | 8,346,300 | — | — |
| 2003-06-13 | $13.08 | $13.34 | 10,516,800 | — | — |
| 2003-06-12 | $13.53 | $13.80 | 12,361,900 | — | — |
| 2003-06-11 | $13.28 | $13.54 | 11,948,000 | — | — |
| 2003-06-10 | $13.15 | $13.41 | 16,546,800 | — | — |
| 2003-06-09 | $12.31 | $12.55 | 11,881,300 | — | — |
| 2003-06-06 | $12.50 | $12.75 | 21,594,300 | — | — |
| 2003-06-05 | $12.47 | $12.72 | 16,678,400 | — | — |
| 2003-06-04 | $12.18 | $12.42 | 14,106,300 | — | — |
| 2003-06-03 | $11.39 | $11.61 | 8,507,700 | — | — |
| 2003-06-02 | $11.14 | $11.36 | 9,928,000 | — | — |
| 2003-05-30 | $11.32 | $11.54 | 11,434,500 | — | — |
| 2003-05-29 | $11.22 | $11.44 | 14,990,500 | — | — |
| 2003-05-28 | $10.96 | $11.18 | 11,014,100 | — | — |
| 2003-05-27 | $11.00 | $11.22 | 20,739,300 | — | — |
| 2003-05-23 | $10.03 | $10.23 | 8,607,600 | — | — |
| 2003-05-22 | $10.03 | $10.23 | 8,637,800 | — | — |
| 2003-05-21 | $9.94 | $10.14 | 7,873,600 | — | — |
| 2003-05-20 | $9.89 | $10.09 | 7,322,800 | — | — |
| 2003-05-19 | $10.03 | $10.23 | 9,439,800 | — | — |
| 2003-05-16 | $10.35 | $10.55 | 9,082,500 | — | — |
| 2003-05-15 | $10.31 | $10.51 | 7,814,900 | — | — |
| 2003-05-14 | $10.35 | $10.55 | 16,105,200 | — | — |
| 2003-05-13 | $10.15 | $10.35 | 14,506,100 | — | — |
| 2003-05-12 | $9.82 | $10.01 | 11,405,000 | — | — |
| 2003-05-09 | $9.65 | $9.84 | 11,851,200 | — | — |
| 2003-05-08 | $9.10 | $9.28 | 7,431,400 | — | — |
| 2003-05-07 | $9.10 | $9.28 | 11,231,400 | — | — |
| 2003-05-06 | $9.08 | $9.26 | 9,284,400 | — | — |
| 2003-05-05 | $9.00 | $9.18 | 12,459,900 | — | — |
| 2003-05-02 | $8.71 | $8.88 | 7,696,300 | — | — |
| 2003-05-01 | $8.52 | $8.69 | 11,298,300 | — | — |
| 2003-04-30 | $8.50 | $8.67 | 15,639,200 | — | — |
| 2003-04-29 | $8.66 | $8.83 | 12,159,000 | — | — |
| 2003-04-28 | $8.69 | $8.86 | 8,272,700 | — | — |
| 2003-04-25 | $8.69 | $8.86 | 8,542,400 | — | — |
| 2003-04-24 | $9.36 | $9.54 | 6,618,200 | — | — |
| 2003-04-23 | $9.55 | $9.74 | 7,619,900 | — | — |
| 2003-04-22 | $9.53 | $9.72 | 8,158,700 | — | — |
| 2003-04-21 | $9.16 | $9.34 | 4,208,500 | — | — |
| 2003-04-17 | $8.99 | $9.17 | 6,654,400 | — | — |
| 2003-04-16 | $8.74 | $8.91 | 5,341,700 | — | — |
| 2003-04-15 | $8.68 | $8.85 | 4,177,100 | — | — |
| 2003-04-14 | $8.54 | $8.71 | 3,168,500 | — | — |
| 2003-04-11 | $8.37 | $8.54 | 3,980,300 | — | — |
| 2003-04-10 | $8.55 | $8.72 | 3,556,600 | — | — |
| 2003-04-09 | $8.52 | $8.69 | 5,473,800 | — | — |
| 2003-04-08 | $8.87 | $9.04 | 5,609,600 | — | — |
| 2003-04-07 | $9.00 | $9.18 | 11,810,500 | — | — |
| 2003-04-04 | $8.72 | $8.89 | 5,445,500 | — | — |
| 2003-04-03 | $8.71 | $8.88 | 5,863,400 | — | — |
| 2003-04-02 | $8.75 | $8.92 | 11,589,000 | — | — |
| 2003-04-01 | $8.03 | $8.19 | 6,975,200 | — | — |
| 2003-03-31 | $8.14 | $8.30 | 10,378,200 | — | — |
| 2003-03-28 | $8.72 | $8.89 | 9,194,100 | — | — |
| 2003-03-27 | $8.81 | $8.98 | 9,483,400 | — | — |
| 2003-03-26 | $8.46 | $8.63 | 4,675,900 | — | — |
| 2003-03-25 | $8.71 | $8.88 | 9,439,600 | — | — |
| 2003-03-24 | $8.34 | $8.50 | 8,702,600 | — | — |
| 2003-03-21 | $8.88 | $9.06 | 19,831,800 | — | — |
| 2003-03-20 | $8.00 | $8.16 | 10,539,800 | — | — |
| 2003-03-19 | $8.15 | $8.31 | 9,569,100 | — | — |
| 2003-03-18 | $8.05 | $8.21 | 13,776,400 | — | — |
| 2003-03-17 | $8.03 | $8.19 | 11,533,300 | — | — |
| 2003-03-14 | $7.85 | $8.00 | 7,886,600 | — | — |
| 2003-03-13 | $8.28 | $8.44 | 8,665,000 | — | — |
| 2003-03-12 | $7.74 | $7.89 | 7,689,900 | — | — |
| 2003-03-11 | $7.75 | $7.90 | 7,005,200 | — | — |
| 2003-03-10 | $7.62 | $7.77 | 6,525,200 | — | — |
| 2003-03-07 | $7.60 | $7.75 | 10,191,600 | — | — |
| 2003-03-06 | $7.90 | $8.06 | 8,362,000 | — | — |
| 2003-03-05 | $8.00 | $8.16 | 12,180,400 | — | — |
| 2003-03-04 | $7.60 | $7.75 | 7,493,400 | — | — |
| 2003-03-03 | $7.42 | $7.57 | 11,561,200 | — | — |
| 2003-02-28 | $7.99 | $8.15 | 7,725,200 | — | — |
| 2003-02-27 | $7.61 | $7.76 | 5,816,200 | — | — |
| 2003-02-26 | $7.53 | $7.68 | 9,089,500 | — | — |
| 2003-02-25 | $7.36 | $7.51 | 6,070,800 | — | — |
| 2003-02-24 | $7.47 | $7.62 | 7,140,700 | — | — |
| 2003-02-21 | $7.52 | $7.67 | 8,120,100 | — | — |
| 2003-02-20 | $7.75 | $7.90 | 9,887,900 | — | — |
| 2003-02-19 | $7.44 | $7.59 | 9,474,600 | — | — |
| 2003-02-18 | $7.17 | $7.31 | 6,123,200 | — | — |
| 2003-02-14 | $7.20 | $7.34 | 12,585,200 | — | — |
| 2003-02-13 | $6.76 | $6.89 | 15,229,200 | — | — |
| 2003-02-12 | $7.00 | $7.14 | 6,715,100 | — | — |
| 2003-02-11 | $7.23 | $7.37 | 6,803,200 | — | — |
| 2003-02-10 | $7.35 | $7.49 | 8,852,600 | — | — |
| 2003-02-07 | $7.61 | $7.76 | 6,026,900 | — | — |
| 2003-02-06 | $7.62 | $7.77 | 12,720,800 | — | — |
| 2003-02-05 | $8.14 | $8.30 | 7,837,700 | — | — |
| 2003-02-04 | $8.25 | $8.41 | 7,740,800 | — | — |
| 2003-02-03 | $8.40 | $8.57 | 11,059,600 | — | — |
| 2003-01-31 | $8.21 | $8.37 | 17,656,100 | — | — |
| 2003-01-30 | $8.32 | $8.48 | 30,455,600 | — | — |
| 2003-01-29 | $8.42 | $8.59 | 39,060,500 | — | — |
| 2003-01-28 | $7.94 | $8.10 | 7,964,400 | — | — |
| 2003-01-27 | $7.99 | $8.15 | 8,569,600 | — | — |
| 2003-01-24 | $8.23 | $8.39 | 7,929,100 | — | — |
| 2003-01-23 | $8.79 | $8.96 | 8,005,600 | — | — |
| 2003-01-22 | $8.50 | $8.67 | 8,570,800 | — | — |
| 2003-01-21 | $8.90 | $9.08 | 7,200,000 | — | — |
| 2003-01-17 | $9.16 | $9.34 | 8,782,800 | — | — |
| 2003-01-16 | $9.65 | $9.84 | 7,320,900 | — | — |
| 2003-01-15 | $9.96 | $10.16 | 5,781,200 | — | — |
| 2003-01-14 | $10.20 | $10.40 | 4,941,400 | — | — |
| 2003-01-13 | $10.09 | $10.29 | 6,193,900 | — | — |
| 2003-01-10 | $10.29 | $10.49 | 8,893,900 | — | — |
| 2003-01-09 | $9.95 | $10.15 | 9,470,600 | — | — |
| 2003-01-08 | $10.05 | $10.25 | 9,870,400 | — | — |
| 2003-01-07 | $11.00 | $11.22 | 8,443,000 | — | — |
| 2003-01-06 | $10.56 | $10.77 | 5,749,000 | — | — |
| 2003-01-03 | $10.16 | $10.36 | 5,939,300 | — | — |
| 2003-01-02 | $10.00 | $10.20 | 11,747,100 | — | — |