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
- 1973-02-21 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 | $8.18 | $27.02 | 5,470,400 | — | — |
| 2003-12-30 | $8.22 | $27.17 | 4,511,200 | — | — |
| 2003-12-29 | $8.17 | $26.99 | 5,580,000 | — | — |
| 2003-12-26 | $8.09 | $26.72 | 1,179,200 | — | — |
| 2003-12-24 | $8.11 | $26.80 | 2,245,600 | — | — |
| 2003-12-23 | $8.11 | $26.79 | 3,855,200 | — | — |
| 2003-12-22 | $8.08 | $26.68 | 4,012,800 | — | — |
| 2003-12-19 | $8.04 | $26.56 | 9,249,600 | — | — |
| 2003-12-18 | $8.03 | $26.54 | 8,426,400 | — | — |
| 2003-12-17 | $7.97 | $26.32 | 9,872,800 | — | — |
| 2003-12-16 | $7.94 | $26.25 | 9,341,600 | — | — |
| 2003-12-15 | $8.01 | $26.45 | 7,206,400 | — | — |
| 2003-12-12 | $8.04 | $26.56 | 5,916,000 | — | — |
| 2003-12-11 | $8.03 | $26.52 | 3,418,400 | — | — |
| 2003-12-10 | $8.00 | $26.44 | 4,805,600 | — | — |
| 2003-12-09 | $8.04 | $26.57 | 4,260,000 | — | — |
| 2003-12-08 | $8.09 | $26.72 | 6,568,800 | — | — |
| 2003-12-05 | $8.07 | $26.66 | 7,061,600 | — | — |
| 2003-12-04 | $7.96 | $26.29 | 8,325,600 | — | — |
| 2003-12-03 | $7.91 | $26.12 | 6,606,400 | — | — |
| 2003-12-02 | $7.94 | $26.23 | 8,331,200 | — | — |
| 2003-12-01 | $7.95 | $26.27 | 7,428,800 | — | — |
| 2003-11-28 | $7.94 | $26.25 | 2,416,800 | — | — |
| 2003-11-26 | $7.97 | $26.34 | 4,790,400 | — | — |
| 2003-11-25 | $7.93 | $26.20 | 8,110,400 | — | — |
| 2003-11-24 | $7.98 | $26.12 | 9,216,800 | — | — |
| 2003-11-21 | $7.91 | $25.89 | 8,140,800 | — | — |
| 2003-11-20 | $7.91 | $25.87 | 5,333,600 | — | — |
| 2003-11-19 | $7.93 | $25.95 | 5,818,400 | — | — |
| 2003-11-18 | $7.86 | $25.74 | 5,773,600 | — | — |
| 2003-11-17 | $8.01 | $26.21 | 9,303,200 | — | — |
| 2003-11-14 | $8.14 | $26.65 | 8,691,200 | — | — |
| 2003-11-13 | $8.10 | $26.52 | 5,171,200 | — | — |
| 2003-11-12 | $8.05 | $26.35 | 8,712,000 | — | — |
| 2003-11-11 | $8.03 | $26.29 | 2,652,000 | — | — |
| 2003-11-10 | $8.03 | $26.29 | 3,384,800 | — | — |
| 2003-11-07 | $8.01 | $26.22 | 5,191,200 | — | — |
| 2003-11-06 | $8.03 | $26.27 | 4,296,800 | — | — |
| 2003-11-05 | $8.02 | $26.25 | 4,228,800 | — | — |
| 2003-11-04 | $8.04 | $26.31 | 8,591,200 | — | — |
| 2003-11-03 | $8.04 | $26.30 | 3,285,600 | — | — |
| 2003-10-31 | $7.97 | $26.08 | 8,080,800 | — | — |
| 2003-10-30 | $8.00 | $26.18 | 4,280,800 | — | — |
| 2003-10-29 | $7.98 | $26.10 | 4,080,800 | — | — |
| 2003-10-28 | $7.99 | $26.15 | 10,423,200 | — | — |
| 2003-10-27 | $7.99 | $26.13 | 6,408,800 | — | — |
| 2003-10-24 | $7.98 | $26.12 | 7,646,400 | — | — |
| 2003-10-23 | $7.96 | $26.04 | 6,553,600 | — | — |
| 2003-10-22 | $7.95 | $26.02 | 6,492,800 | — | — |
| 2003-10-21 | $7.92 | $25.92 | 5,510,400 | — | — |
| 2003-10-20 | $7.93 | $25.95 | 7,162,400 | — | — |
| 2003-10-17 | $7.90 | $25.86 | 12,137,600 | — | — |
| 2003-10-16 | $7.95 | $26.00 | 9,732,800 | — | — |
| 2003-10-15 | $7.96 | $26.05 | 12,789,600 | — | — |
| 2003-10-14 | $8.05 | $26.33 | 6,939,200 | — | — |
| 2003-10-13 | $8.05 | $26.35 | 3,248,000 | — | — |
| 2003-10-10 | $8.06 | $26.38 | 3,052,800 | — | — |
| 2003-10-09 | $8.06 | $26.38 | 5,960,800 | — | — |
| 2003-10-08 | $8.01 | $26.22 | 9,341,600 | — | — |
| 2003-10-07 | $8.06 | $26.37 | 7,491,200 | — | — |
| 2003-10-06 | $8.10 | $26.51 | 5,574,400 | — | — |
| 2003-10-03 | $8.10 | $26.51 | 10,500,800 | — | — |
| 2003-10-02 | $8.06 | $26.39 | 10,907,200 | — | — |
| 2003-10-01 | $7.96 | $26.04 | 7,827,200 | — | — |
| 2003-09-30 | $7.90 | $25.86 | 10,392,800 | — | — |
| 2003-09-29 | $7.92 | $25.90 | 6,950,400 | — | — |
| 2003-09-26 | $7.85 | $25.70 | 8,885,600 | — | — |
| 2003-09-25 | $7.76 | $25.39 | 6,456,800 | — | — |
| 2003-09-24 | $7.70 | $25.21 | 7,574,400 | — | — |
| 2003-09-23 | $7.73 | $25.28 | 5,668,800 | — | — |
| 2003-09-22 | $7.69 | $25.17 | 7,196,800 | — | — |
| 2003-09-19 | $7.82 | $25.59 | 11,252,000 | — | — |
| 2003-09-18 | $7.91 | $25.89 | 5,880,000 | — | — |
| 2003-09-17 | $7.81 | $25.55 | 4,954,400 | — | — |
| 2003-09-16 | $7.82 | $25.59 | 8,123,200 | — | — |
| 2003-09-15 | $7.75 | $25.35 | 7,542,400 | — | — |
| 2003-09-12 | $7.82 | $25.60 | 9,651,200 | — | — |
| 2003-09-11 | $7.73 | $25.29 | 7,756,000 | — | — |
| 2003-09-10 | $7.68 | $25.12 | 8,838,400 | — | — |
| 2003-09-09 | $7.65 | $25.03 | 10,648,000 | — | — |
| 2003-09-08 | $7.69 | $25.16 | 10,077,600 | — | — |
| 2003-09-05 | $7.69 | $25.18 | 6,356,800 | — | — |
| 2003-09-04 | $7.72 | $25.26 | 9,258,400 | — | — |
| 2003-09-03 | $7.75 | $25.36 | 14,671,200 | — | — |
| 2003-09-02 | $7.81 | $25.54 | 9,263,200 | — | — |
| 2003-08-29 | $7.73 | $25.31 | 4,084,000 | — | — |
| 2003-08-28 | $7.72 | $25.25 | 8,145,600 | — | — |
| 2003-08-27 | $7.75 | $25.36 | 8,988,000 | — | — |
| 2003-08-26 | $7.87 | $25.51 | 5,997,600 | — | — |
| 2003-08-25 | $7.86 | $25.49 | 5,516,800 | — | — |
| 2003-08-22 | $7.81 | $25.31 | 4,593,600 | — | — |
| 2003-08-21 | $7.85 | $25.45 | 8,256,800 | — | — |
| 2003-08-20 | $7.84 | $25.41 | 6,100,800 | — | — |
| 2003-08-19 | $7.76 | $25.16 | 6,648,000 | — | — |
| 2003-08-18 | $7.78 | $25.23 | 6,038,400 | — | — |
| 2003-08-15 | $7.77 | $25.19 | 4,173,600 | — | — |
| 2003-08-14 | $7.80 | $25.29 | 5,220,000 | — | — |
| 2003-08-13 | $7.79 | $25.25 | 5,363,200 | — | — |
| 2003-08-12 | $7.80 | $25.27 | 4,437,600 | — | — |
| 2003-08-11 | $7.71 | $25.00 | 3,845,600 | — | — |
| 2003-08-08 | $7.69 | $24.94 | 3,427,200 | — | — |
| 2003-08-07 | $7.69 | $24.93 | 4,643,200 | — | — |
| 2003-08-06 | $7.58 | $24.56 | 6,372,000 | — | — |
| 2003-08-05 | $7.54 | $24.43 | 6,972,800 | — | — |
| 2003-08-04 | $7.63 | $24.72 | 7,619,200 | — | — |
| 2003-08-01 | $7.65 | $24.80 | 7,836,800 | — | — |
| 2003-07-31 | $7.71 | $24.99 | 7,717,600 | — | — |
| 2003-07-30 | $7.74 | $25.08 | 5,080,800 | — | — |
| 2003-07-29 | $7.75 | $25.12 | 7,302,400 | — | — |
| 2003-07-28 | $7.81 | $25.32 | 7,733,600 | — | — |
| 2003-07-25 | $7.85 | $25.44 | 8,389,600 | — | — |
| 2003-07-24 | $7.79 | $25.25 | 3,591,200 | — | — |
| 2003-07-23 | $7.79 | $25.24 | 5,057,600 | — | — |
| 2003-07-22 | $7.80 | $25.29 | 7,395,200 | — | — |
| 2003-07-21 | $7.75 | $25.11 | 4,247,200 | — | — |
| 2003-07-18 | $7.84 | $25.40 | 4,145,600 | — | — |
| 2003-07-17 | $7.74 | $25.07 | 8,513,600 | — | — |
| 2003-07-16 | $7.73 | $25.04 | 9,387,200 | — | — |
| 2003-07-15 | $7.82 | $25.36 | 10,980,800 | — | — |
| 2003-07-14 | $7.97 | $25.84 | 9,251,200 | — | — |
| 2003-07-11 | $7.96 | $25.82 | 10,364,000 | — | — |
| 2003-07-10 | $7.88 | $25.53 | 11,282,400 | — | — |
| 2003-07-09 | $7.97 | $25.84 | 9,159,200 | — | — |
| 2003-07-08 | $8.15 | $26.41 | 7,137,600 | — | — |
| 2003-07-07 | $8.20 | $26.57 | 7,957,600 | — | — |
| 2003-07-03 | $8.27 | $26.82 | 7,176,000 | — | — |
| 2003-07-02 | $8.43 | $27.31 | 5,268,800 | — | — |
| 2003-07-01 | $8.36 | $27.08 | 7,386,400 | — | — |
| 2003-06-30 | $8.36 | $27.09 | 7,424,800 | — | — |
| 2003-06-27 | $8.34 | $27.05 | 5,123,200 | — | — |
| 2003-06-26 | $8.44 | $27.36 | 5,538,400 | — | — |
| 2003-06-25 | $8.31 | $26.92 | 7,525,600 | — | — |
| 2003-06-24 | $8.34 | $27.03 | 8,504,800 | — | — |
| 2003-06-23 | $8.40 | $27.21 | 4,375,200 | — | — |
| 2003-06-20 | $8.43 | $27.32 | 9,000,000 | — | — |
| 2003-06-19 | $8.46 | $27.42 | 7,768,000 | — | — |
| 2003-06-18 | $8.38 | $27.17 | 6,029,600 | — | — |
| 2003-06-17 | $8.31 | $26.95 | 5,933,600 | — | — |
| 2003-06-16 | $8.38 | $27.15 | 5,575,200 | — | — |
| 2003-06-13 | $8.21 | $26.61 | 5,526,400 | — | — |
| 2003-06-12 | $8.28 | $26.85 | 5,484,800 | — | — |
| 2003-06-11 | $8.20 | $26.57 | 10,457,600 | — | — |
| 2003-06-10 | $8.12 | $26.31 | 11,426,400 | — | — |
| 2003-06-09 | $8.22 | $26.64 | 5,660,000 | — | — |
| 2003-06-06 | $8.25 | $26.76 | 6,718,400 | — | — |
| 2003-06-05 | $8.34 | $27.02 | 6,453,600 | — | — |
| 2003-06-04 | $8.45 | $27.40 | 9,399,200 | — | — |
| 2003-06-03 | $8.48 | $27.24 | 7,926,400 | — | — |
| 2003-06-02 | $8.35 | $26.82 | 7,375,200 | — | — |
| 2003-05-30 | $8.31 | $26.70 | 9,462,400 | — | — |
| 2003-05-29 | $8.19 | $26.31 | 12,276,800 | — | — |
| 2003-05-28 | $8.28 | $26.60 | 10,986,400 | — | — |
| 2003-05-27 | $8.29 | $26.63 | 16,437,600 | — | — |
| 2003-05-23 | $8.16 | $26.21 | 14,650,400 | — | — |
| 2003-05-22 | $7.84 | $25.17 | 12,533,600 | — | — |
| 2003-05-21 | $7.77 | $24.97 | 10,450,400 | — | — |
| 2003-05-20 | $7.84 | $25.19 | 8,284,800 | — | — |
| 2003-05-19 | $7.76 | $24.92 | 6,092,800 | — | — |
| 2003-05-16 | $7.84 | $25.18 | 9,325,600 | — | — |
| 2003-05-15 | $7.74 | $24.87 | 8,853,600 | — | — |
| 2003-05-14 | $7.69 | $24.70 | 7,544,000 | — | — |
| 2003-05-13 | $7.67 | $24.64 | 9,180,000 | — | — |
| 2003-05-12 | $7.59 | $24.39 | 6,408,000 | — | — |
| 2003-05-09 | $7.53 | $24.18 | 6,890,400 | — | — |
| 2003-05-08 | $7.52 | $24.15 | 4,508,000 | — | — |
| 2003-05-07 | $7.49 | $24.05 | 6,700,800 | — | — |
| 2003-05-06 | $7.51 | $24.12 | 9,098,400 | — | — |
| 2003-05-05 | $7.55 | $24.25 | 14,069,600 | — | — |
| 2003-05-02 | $7.55 | $24.27 | 6,950,400 | — | — |
| 2003-05-01 | $7.51 | $24.14 | 7,408,800 | — | — |
| 2003-04-30 | $7.61 | $24.45 | 10,102,400 | — | — |
| 2003-04-29 | $7.62 | $24.50 | 7,440,800 | — | — |
| 2003-04-28 | $7.62 | $24.47 | 7,257,600 | — | — |
| 2003-04-25 | $7.47 | $24.00 | 7,488,000 | — | — |
| 2003-04-24 | $7.54 | $24.22 | 14,228,800 | — | — |
| 2003-04-23 | $7.38 | $23.72 | 7,586,400 | — | — |
| 2003-04-22 | $7.41 | $23.80 | 8,589,600 | — | — |
| 2003-04-21 | $7.43 | $23.86 | 6,708,800 | — | — |
| 2003-04-17 | $7.47 | $23.99 | 5,122,400 | — | — |
| 2003-04-16 | $7.48 | $24.03 | 6,258,400 | — | — |
| 2003-04-15 | $7.48 | $24.02 | 7,528,000 | — | — |
| 2003-04-14 | $7.36 | $23.66 | 9,216,000 | — | — |
| 2003-04-11 | $7.40 | $23.78 | 12,327,200 | — | — |
| 2003-04-10 | $7.41 | $23.80 | 5,944,800 | — | — |
| 2003-04-09 | $7.31 | $23.50 | 6,945,600 | — | — |
| 2003-04-08 | $7.37 | $23.68 | 5,662,400 | — | — |
| 2003-04-07 | $7.36 | $23.64 | 9,912,000 | — | — |
| 2003-04-04 | $7.33 | $23.55 | 13,231,200 | — | — |
| 2003-04-03 | $7.25 | $23.28 | 13,254,400 | — | — |
| 2003-04-02 | $7.40 | $23.77 | 8,410,400 | — | — |
| 2003-04-01 | $7.38 | $23.72 | 5,904,000 | — | — |
| 2003-03-31 | $7.37 | $23.67 | 7,465,600 | — | — |
| 2003-03-28 | $7.34 | $23.58 | 4,852,000 | — | — |
| 2003-03-27 | $7.41 | $23.80 | 2,945,600 | — | — |
| 2003-03-26 | $7.37 | $23.66 | 3,772,000 | — | — |
| 2003-03-25 | $7.38 | $23.72 | 4,714,400 | — | — |
| 2003-03-24 | $7.33 | $23.54 | 5,428,800 | — | — |
| 2003-03-21 | $7.46 | $23.97 | 6,764,000 | — | — |
| 2003-03-20 | $7.34 | $23.58 | 4,260,000 | — | — |
| 2003-03-19 | $7.30 | $23.46 | 4,927,200 | — | — |
| 2003-03-18 | $7.29 | $23.42 | 7,498,400 | — | — |
| 2003-03-17 | $7.22 | $23.20 | 7,652,800 | — | — |
| 2003-03-14 | $7.17 | $23.05 | 5,476,000 | — | — |
| 2003-03-13 | $7.20 | $23.12 | 6,871,200 | — | — |
| 2003-03-12 | $7.19 | $23.10 | 6,378,400 | — | — |
| 2003-03-11 | $7.16 | $23.01 | 7,284,000 | — | — |
| 2003-03-10 | $7.12 | $22.88 | 6,629,600 | — | — |
| 2003-03-07 | $7.20 | $23.15 | 8,530,400 | — | — |
| 2003-03-06 | $7.24 | $23.27 | 10,964,000 | — | — |
| 2003-03-05 | $7.16 | $23.00 | 6,007,200 | — | — |
| 2003-03-04 | $7.10 | $22.80 | 5,244,800 | — | — |
| 2003-03-03 | $7.11 | $22.83 | 6,524,800 | — | — |
| 2003-02-28 | $7.00 | $22.50 | 5,109,600 | — | — |
| 2003-02-27 | $7.03 | $22.58 | 8,115,200 | — | — |
| 2003-02-26 | $7.07 | $22.70 | 12,022,400 | — | — |
| 2003-02-25 | $7.29 | $23.18 | 7,946,400 | — | — |
| 2003-02-24 | $7.14 | $22.71 | 6,963,200 | — | — |
| 2003-02-21 | $7.16 | $22.78 | 7,160,800 | — | — |
| 2003-02-20 | $7.14 | $22.69 | 8,212,800 | — | — |
| 2003-02-19 | $7.14 | $22.72 | 7,888,800 | — | — |
| 2003-02-18 | $7.20 | $22.90 | 6,047,200 | — | — |
| 2003-02-14 | $7.16 | $22.77 | 12,849,600 | — | — |
| 2003-02-13 | $6.89 | $21.91 | 10,083,200 | — | — |
| 2003-02-12 | $6.78 | $21.54 | 13,257,600 | — | — |
| 2003-02-11 | $6.89 | $21.91 | 9,431,200 | — | — |
| 2003-02-10 | $7.08 | $22.51 | 5,762,400 | — | — |
| 2003-02-07 | $7.07 | $22.48 | 5,850,400 | — | — |
| 2003-02-06 | $7.13 | $22.67 | 5,140,800 | — | — |
| 2003-02-05 | $7.13 | $22.66 | 7,239,200 | — | — |
| 2003-02-04 | $7.21 | $22.92 | 6,668,800 | — | — |
| 2003-02-03 | $7.31 | $23.25 | 6,056,000 | — | — |
| 2003-01-31 | $7.30 | $23.21 | 7,829,600 | — | — |
| 2003-01-30 | $7.25 | $23.05 | 9,010,400 | — | — |
| 2003-01-29 | $7.31 | $23.25 | 4,480,800 | — | — |
| 2003-01-28 | $7.27 | $23.13 | 8,980,000 | — | — |
| 2003-01-27 | $7.15 | $22.74 | 12,029,600 | — | — |
| 2003-01-24 | $7.25 | $23.04 | 9,414,400 | — | — |
| 2003-01-23 | $7.31 | $23.25 | 6,405,600 | — | — |
| 2003-01-22 | $7.29 | $23.17 | 9,326,400 | — | — |
| 2003-01-21 | $7.19 | $22.87 | 5,528,800 | — | — |
| 2003-01-17 | $7.28 | $23.15 | 5,736,000 | — | — |
| 2003-01-16 | $7.32 | $23.27 | 12,397,600 | — | — |
| 2003-01-15 | $7.43 | $23.62 | 7,484,800 | — | — |
| 2003-01-14 | $7.48 | $23.79 | 6,624,000 | — | — |
| 2003-01-13 | $7.42 | $23.60 | 11,253,600 | — | — |
| 2003-01-10 | $7.55 | $24.00 | 4,388,000 | — | — |
| 2003-01-09 | $7.62 | $24.22 | 7,975,200 | — | — |
| 2003-01-08 | $7.60 | $24.17 | 8,247,200 | — | — |
| 2003-01-07 | $7.59 | $24.13 | 19,920,000 | — | — |
| 2003-01-06 | $7.93 | $25.20 | 12,576,000 | — | — |
| 2003-01-03 | $7.65 | $24.32 | 6,476,000 | — | — |
| 2003-01-02 | $7.67 | $24.38 | 6,556,000 | — | — |