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 | $14.00 | $16.94 | 2,654,000 | — | — |
| 2003-12-30 | $13.98 | $16.92 | 3,546,400 | — | — |
| 2003-12-29 | $14.41 | $17.44 | 3,368,000 | — | — |
| 2003-12-26 | $14.11 | $17.01 | 1,872,400 | — | — |
| 2003-12-24 | $13.84 | $16.68 | 3,384,400 | — | — |
| 2003-12-23 | $14.38 | $17.34 | 2,678,000 | — | — |
| 2003-12-22 | $14.48 | $17.45 | 4,882,000 | — | — |
| 2003-12-19 | $14.24 | $17.17 | 2,275,600 | — | — |
| 2003-12-18 | $14.26 | $17.20 | 5,611,600 | — | — |
| 2003-12-17 | $13.82 | $16.67 | 6,260,800 | — | — |
| 2003-12-16 | $13.19 | $15.90 | 3,387,200 | — | — |
| 2003-12-15 | $13.32 | $16.05 | 5,736,000 | — | — |
| 2003-12-12 | $13.21 | $15.93 | 6,168,800 | — | — |
| 2003-12-11 | $13.28 | $16.01 | 6,442,000 | — | — |
| 2003-12-10 | $13.20 | $15.92 | 5,981,200 | — | — |
| 2003-12-09 | $12.92 | $15.58 | 5,386,400 | — | — |
| 2003-12-08 | $13.03 | $15.71 | 4,834,000 | — | — |
| 2003-12-05 | $12.84 | $15.48 | 4,853,200 | — | — |
| 2003-12-04 | $13.05 | $15.73 | 4,717,600 | — | — |
| 2003-12-03 | $12.96 | $15.63 | 7,037,600 | — | — |
| 2003-12-02 | $13.17 | $15.87 | 8,682,800 | — | — |
| 2003-12-01 | $14.17 | $17.08 | 3,975,600 | — | — |
| 2003-11-28 | $14.03 | $16.91 | 501,600 | — | — |
| 2003-11-26 | $14.05 | $16.94 | 1,150,800 | — | — |
| 2003-11-25 | $14.00 | $16.88 | 2,350,000 | — | — |
| 2003-11-24 | $13.75 | $16.58 | 2,383,600 | — | — |
| 2003-11-21 | $13.40 | $16.15 | 1,410,800 | — | — |
| 2003-11-20 | $13.24 | $15.96 | 1,940,800 | — | — |
| 2003-11-19 | $13.56 | $16.35 | 1,204,400 | — | — |
| 2003-11-18 | $13.55 | $16.33 | 1,529,600 | — | — |
| 2003-11-17 | $13.62 | $16.42 | 2,566,800 | — | — |
| 2003-11-14 | $13.79 | $16.62 | 2,270,800 | — | — |
| 2003-11-13 | $13.63 | $16.43 | 1,779,200 | — | — |
| 2003-11-12 | $13.54 | $16.33 | 2,214,400 | — | — |
| 2003-11-11 | $13.43 | $16.19 | 1,894,800 | — | — |
| 2003-11-10 | $13.28 | $16.01 | 2,095,600 | — | — |
| 2003-11-07 | $13.57 | $16.36 | 2,987,200 | — | — |
| 2003-11-06 | $13.73 | $16.55 | 1,582,400 | — | — |
| 2003-11-05 | $13.61 | $16.41 | 2,079,200 | — | — |
| 2003-11-04 | $13.60 | $16.40 | 4,685,600 | — | — |
| 2003-11-03 | $13.43 | $16.20 | 4,746,400 | — | — |
| 2003-10-31 | $13.71 | $16.53 | 3,112,400 | — | — |
| 2003-10-30 | $13.75 | $16.58 | 4,981,200 | — | — |
| 2003-10-29 | $13.62 | $16.42 | 4,271,600 | — | — |
| 2003-10-28 | $13.17 | $15.88 | 2,660,000 | — | — |
| 2003-10-27 | $12.79 | $15.42 | 3,132,000 | — | — |
| 2003-10-24 | $12.75 | $15.38 | 4,372,800 | — | — |
| 2003-10-23 | $12.63 | $15.22 | 3,533,200 | — | — |
| 2003-10-22 | $12.50 | $15.07 | 2,870,800 | — | — |
| 2003-10-21 | $12.67 | $15.28 | 1,378,400 | — | — |
| 2003-10-20 | $12.72 | $15.33 | 1,836,400 | — | — |
| 2003-10-17 | $12.75 | $15.37 | 4,454,800 | — | — |
| 2003-10-16 | $12.92 | $15.58 | 2,814,000 | — | — |
| 2003-10-15 | $12.67 | $15.27 | 2,826,400 | — | — |
| 2003-10-14 | $12.80 | $15.43 | 2,871,200 | — | — |
| 2003-10-13 | $12.39 | $14.93 | 3,162,400 | — | — |
| 2003-10-10 | $12.30 | $14.83 | 4,002,800 | — | — |
| 2003-10-09 | $12.10 | $14.59 | 2,452,400 | — | — |
| 2003-10-08 | $12.06 | $14.53 | 5,182,400 | — | — |
| 2003-10-07 | $12.30 | $14.83 | 3,001,600 | — | — |
| 2003-10-06 | $12.10 | $14.59 | 2,236,400 | — | — |
| 2003-10-03 | $12.11 | $14.59 | 3,000,400 | — | — |
| 2003-10-02 | $11.69 | $14.09 | 1,281,600 | — | — |
| 2003-10-01 | $11.63 | $14.03 | 2,558,400 | — | — |
| 2003-09-30 | $11.47 | $13.83 | 3,411,600 | — | — |
| 2003-09-29 | $11.49 | $13.86 | 2,950,400 | — | — |
| 2003-09-26 | $11.40 | $13.74 | 1,928,400 | — | — |
| 2003-09-25 | $11.42 | $13.71 | 4,862,800 | — | — |
| 2003-09-24 | $11.78 | $14.13 | 2,775,600 | — | — |
| 2003-09-23 | $12.01 | $14.42 | 2,079,200 | — | — |
| 2003-09-22 | $11.84 | $14.21 | 1,154,000 | — | — |
| 2003-09-19 | $12.08 | $14.50 | 1,661,600 | — | — |
| 2003-09-18 | $12.00 | $14.40 | 1,246,800 | — | — |
| 2003-09-17 | $11.88 | $14.25 | 1,790,800 | — | — |
| 2003-09-16 | $12.10 | $14.52 | 1,670,400 | — | — |
| 2003-09-15 | $11.99 | $14.39 | 3,161,200 | — | — |
| 2003-09-12 | $12.28 | $14.74 | 1,692,000 | — | — |
| 2003-09-11 | $12.11 | $14.54 | 3,866,400 | — | — |
| 2003-09-10 | $11.99 | $14.39 | 3,571,600 | — | — |
| 2003-09-09 | $12.27 | $14.72 | 2,524,000 | — | — |
| 2003-09-08 | $12.57 | $15.09 | 1,956,000 | — | — |
| 2003-09-05 | $12.45 | $14.95 | 2,700,400 | — | — |
| 2003-09-04 | $12.66 | $15.20 | 2,292,400 | — | — |
| 2003-09-03 | $12.79 | $15.35 | 1,747,200 | — | — |
| 2003-09-02 | $12.89 | $15.47 | 3,685,600 | — | — |
| 2003-08-29 | $12.85 | $15.43 | 1,375,600 | — | — |
| 2003-08-28 | $12.88 | $15.46 | 3,053,200 | — | — |
| 2003-08-27 | $12.87 | $15.44 | 1,103,200 | — | — |
| 2003-08-26 | $12.81 | $15.38 | 2,136,000 | — | — |
| 2003-08-25 | $12.86 | $15.44 | 1,594,800 | — | — |
| 2003-08-22 | $12.97 | $15.57 | 2,331,600 | — | — |
| 2003-08-21 | $12.96 | $15.56 | 2,924,800 | — | — |
| 2003-08-20 | $12.82 | $15.39 | 950,800 | — | — |
| 2003-08-19 | $12.84 | $15.41 | 1,046,000 | — | — |
| 2003-08-18 | $12.84 | $15.41 | 1,741,200 | — | — |
| 2003-08-15 | $12.68 | $15.22 | 952,400 | — | — |
| 2003-08-14 | $12.74 | $15.30 | 3,348,800 | — | — |
| 2003-08-13 | $12.28 | $14.74 | 3,088,800 | — | — |
| 2003-08-12 | $12.52 | $15.02 | 2,387,600 | — | — |
| 2003-08-11 | $12.49 | $14.99 | 2,183,600 | — | — |
| 2003-08-08 | $12.25 | $14.71 | 2,779,600 | — | — |
| 2003-08-07 | $11.98 | $14.37 | 2,360,400 | — | — |
| 2003-08-06 | $11.82 | $14.19 | 4,539,200 | — | — |
| 2003-08-05 | $12.05 | $14.47 | 4,210,800 | — | — |
| 2003-08-04 | $12.28 | $14.74 | 3,071,200 | — | — |
| 2003-08-01 | $12.26 | $14.71 | 5,670,000 | — | — |
| 2003-07-31 | $12.33 | $14.80 | 2,592,800 | — | — |
| 2003-07-30 | $11.91 | $14.30 | 1,640,800 | — | — |
| 2003-07-29 | $12.03 | $14.43 | 4,828,800 | — | — |
| 2003-07-28 | $11.87 | $14.24 | 9,808,000 | — | — |
| 2003-07-25 | $11.98 | $14.38 | 21,575,600 | — | — |
| 2003-07-24 | $12.55 | $15.06 | 2,590,400 | — | — |
| 2003-07-23 | $12.65 | $15.18 | 2,694,000 | — | — |
| 2003-07-22 | $12.56 | $15.08 | 2,578,400 | — | — |
| 2003-07-21 | $12.41 | $14.89 | 2,697,200 | — | — |
| 2003-07-18 | $12.49 | $15.00 | 2,581,600 | — | — |
| 2003-07-17 | $12.16 | $14.60 | 3,206,800 | — | — |
| 2003-07-16 | $12.17 | $14.61 | 3,022,800 | — | — |
| 2003-07-15 | $12.08 | $14.50 | 1,833,200 | — | — |
| 2003-07-14 | $12.20 | $14.65 | 1,735,600 | — | — |
| 2003-07-11 | $12.05 | $14.47 | 2,197,600 | — | — |
| 2003-07-10 | $12.13 | $14.56 | 4,190,000 | — | — |
| 2003-07-09 | $12.23 | $14.68 | 2,724,000 | — | — |
| 2003-07-08 | $12.37 | $14.85 | 3,606,800 | — | — |
| 2003-07-07 | $12.49 | $14.99 | 1,354,400 | — | — |
| 2003-07-03 | $12.36 | $14.84 | 1,162,400 | — | — |
| 2003-07-02 | $12.38 | $14.86 | 2,138,400 | — | — |
| 2003-07-01 | $12.24 | $14.69 | 2,364,000 | — | — |
| 2003-06-30 | $12.21 | $14.66 | 2,109,600 | — | — |
| 2003-06-27 | $12.24 | $14.70 | 1,395,200 | — | — |
| 2003-06-26 | $12.35 | $14.83 | 1,959,200 | — | — |
| 2003-06-25 | $12.29 | $14.69 | 2,965,200 | — | — |
| 2003-06-24 | $12.43 | $14.86 | 1,951,200 | — | — |
| 2003-06-23 | $12.47 | $14.91 | 2,888,400 | — | — |
| 2003-06-20 | $12.74 | $15.23 | 2,935,600 | — | — |
| 2003-06-19 | $12.84 | $15.34 | 2,661,200 | — | — |
| 2003-06-18 | $12.88 | $15.40 | 2,617,600 | — | — |
| 2003-06-17 | $12.77 | $15.27 | 5,359,200 | — | — |
| 2003-06-16 | $12.51 | $14.95 | 2,540,400 | — | — |
| 2003-06-13 | $12.32 | $14.72 | 2,764,000 | — | — |
| 2003-06-12 | $12.60 | $15.07 | 1,940,000 | — | — |
| 2003-06-11 | $12.61 | $15.08 | 1,931,600 | — | — |
| 2003-06-10 | $12.32 | $14.72 | 2,457,600 | — | — |
| 2003-06-09 | $12.24 | $14.63 | 3,164,400 | — | — |
| 2003-06-06 | $12.32 | $14.73 | 2,814,800 | — | — |
| 2003-06-05 | $12.24 | $14.63 | 2,099,600 | — | — |
| 2003-06-04 | $12.10 | $14.47 | 3,928,000 | — | — |
| 2003-06-03 | $12.11 | $14.47 | 2,673,600 | — | — |
| 2003-06-02 | $12.26 | $14.65 | 3,311,200 | — | — |
| 2003-05-30 | $11.91 | $14.24 | 2,510,400 | — | — |
| 2003-05-29 | $11.51 | $13.76 | 1,819,600 | — | — |
| 2003-05-28 | $11.66 | $13.94 | 2,843,200 | — | — |
| 2003-05-27 | $11.58 | $13.84 | 3,287,600 | — | — |
| 2003-05-23 | $11.30 | $13.51 | 2,442,400 | — | — |
| 2003-05-22 | $11.14 | $13.32 | 1,651,200 | — | — |
| 2003-05-21 | $11.10 | $13.27 | 2,309,600 | — | — |
| 2003-05-20 | $11.15 | $13.33 | 3,191,600 | — | — |
| 2003-05-19 | $11.08 | $13.24 | 2,928,000 | — | — |
| 2003-05-16 | $11.12 | $13.29 | 2,155,600 | — | — |
| 2003-05-15 | $11.08 | $13.25 | 1,670,800 | — | — |
| 2003-05-14 | $10.90 | $13.03 | 2,775,600 | — | — |
| 2003-05-13 | $11.01 | $13.16 | 2,838,400 | — | — |
| 2003-05-12 | $10.85 | $12.97 | 1,822,800 | — | — |
| 2003-05-09 | $10.77 | $12.88 | 2,432,400 | — | — |
| 2003-05-08 | $10.35 | $12.38 | 4,084,000 | — | — |
| 2003-05-07 | $10.69 | $12.77 | 1,698,000 | — | — |
| 2003-05-06 | $10.83 | $12.94 | 3,080,800 | — | — |
| 2003-05-05 | $10.65 | $12.73 | 3,230,800 | — | — |
| 2003-05-02 | $10.49 | $12.54 | 3,629,200 | — | — |
| 2003-05-01 | $10.29 | $12.30 | 2,886,400 | — | — |
| 2003-04-30 | $10.21 | $12.21 | 3,186,800 | — | — |
| 2003-04-29 | $10.14 | $12.13 | 2,551,200 | — | — |
| 2003-04-28 | $10.20 | $12.19 | 2,982,000 | — | — |
| 2003-04-25 | $9.96 | $11.91 | 3,910,400 | — | — |
| 2003-04-24 | $10.09 | $12.06 | 5,059,200 | — | — |
| 2003-04-23 | $10.32 | $12.34 | 5,560,800 | — | — |
| 2003-04-22 | $10.57 | $12.64 | 3,231,600 | — | — |
| 2003-04-21 | $10.48 | $12.53 | 3,180,000 | — | — |
| 2003-04-17 | $10.38 | $12.41 | 2,984,800 | — | — |
| 2003-04-16 | $10.17 | $12.15 | 3,730,000 | — | — |
| 2003-04-15 | $10.15 | $12.14 | 4,058,800 | — | — |
| 2003-04-14 | $9.88 | $11.81 | 2,688,400 | — | — |
| 2003-04-11 | $9.65 | $11.53 | 3,400,800 | — | — |
| 2003-04-10 | $9.73 | $11.63 | 3,974,800 | — | — |
| 2003-04-09 | $9.75 | $11.66 | 5,740,400 | — | — |
| 2003-04-08 | $9.98 | $11.93 | 4,481,200 | — | — |
| 2003-04-07 | $10.06 | $12.02 | 2,638,800 | — | — |
| 2003-04-04 | $9.86 | $11.78 | 2,204,800 | — | — |
| 2003-04-03 | $9.80 | $11.72 | 2,309,200 | — | — |
| 2003-04-02 | $9.80 | $11.72 | 2,245,200 | — | — |
| 2003-04-01 | $9.55 | $11.42 | 4,388,800 | — | — |
| 2003-03-31 | $9.54 | $11.41 | 4,530,000 | — | — |
| 2003-03-28 | $9.73 | $11.64 | 3,335,200 | — | — |
| 2003-03-27 | $9.57 | $11.44 | 3,419,600 | — | — |
| 2003-03-26 | $9.75 | $11.60 | 3,257,200 | — | — |
| 2003-03-25 | $10.05 | $11.95 | 2,676,800 | — | — |
| 2003-03-24 | $10.09 | $12.00 | 4,155,600 | — | — |
| 2003-03-21 | $10.48 | $12.46 | 4,722,400 | — | — |
| 2003-03-20 | $10.01 | $11.90 | 3,142,000 | — | — |
| 2003-03-19 | $9.99 | $11.88 | 3,186,400 | — | — |
| 2003-03-18 | $10.14 | $12.06 | 3,490,000 | — | — |
| 2003-03-17 | $9.93 | $11.81 | 4,417,200 | — | — |
| 2003-03-14 | $9.68 | $11.51 | 3,145,200 | — | — |
| 2003-03-13 | $9.64 | $11.46 | 4,561,200 | — | — |
| 2003-03-12 | $9.35 | $11.12 | 6,883,600 | — | — |
| 2003-03-11 | $9.60 | $11.42 | 3,182,000 | — | — |
| 2003-03-10 | $9.78 | $11.63 | 3,048,400 | — | — |
| 2003-03-07 | $10.05 | $11.95 | 7,330,400 | — | — |
| 2003-03-06 | $9.64 | $11.46 | 7,263,200 | — | — |
| 2003-03-05 | $10.24 | $12.18 | 2,727,600 | — | — |
| 2003-03-04 | $10.25 | $12.19 | 3,058,000 | — | — |
| 2003-03-03 | $10.36 | $12.32 | 2,965,600 | — | — |
| 2003-02-28 | $10.40 | $12.37 | 1,627,200 | — | — |
| 2003-02-27 | $10.36 | $12.32 | 1,767,600 | — | — |
| 2003-02-26 | $10.33 | $12.29 | 2,240,000 | — | — |
| 2003-02-25 | $10.38 | $12.34 | 2,004,400 | — | — |
| 2003-02-24 | $10.47 | $12.45 | 3,572,800 | — | — |
| 2003-02-21 | $10.52 | $12.52 | 3,397,200 | — | — |
| 2003-02-20 | $10.15 | $12.07 | 2,524,800 | — | — |
| 2003-02-19 | $10.18 | $12.11 | 3,050,000 | — | — |
| 2003-02-18 | $10.15 | $12.07 | 2,925,600 | — | — |
| 2003-02-14 | $9.82 | $11.68 | 2,192,800 | — | — |
| 2003-02-13 | $9.88 | $11.75 | 2,656,400 | — | — |
| 2003-02-12 | $9.98 | $11.86 | 3,062,800 | — | — |
| 2003-02-11 | $9.91 | $11.79 | 2,982,000 | — | — |
| 2003-02-10 | $10.01 | $11.91 | 7,016,800 | — | — |
| 2003-02-07 | $9.93 | $11.81 | 8,377,600 | — | — |
| 2003-02-06 | $9.53 | $11.33 | 14,902,000 | — | — |
| 2003-02-05 | $9.00 | $10.70 | 10,050,000 | — | — |
| 2003-02-04 | $9.86 | $11.73 | 3,054,000 | — | — |
| 2003-02-03 | $10.03 | $11.93 | 4,978,000 | — | — |
| 2003-01-31 | $9.98 | $11.87 | 2,968,000 | — | — |
| 2003-01-30 | $9.64 | $11.47 | 1,890,000 | — | — |
| 2003-01-29 | $9.73 | $11.57 | 2,226,800 | — | — |
| 2003-01-28 | $9.80 | $11.66 | 2,699,600 | — | — |
| 2003-01-27 | $9.80 | $11.66 | 2,638,800 | — | — |
| 2003-01-24 | $10.00 | $11.90 | 2,764,800 | — | — |
| 2003-01-23 | $10.17 | $12.10 | 2,271,600 | — | — |
| 2003-01-22 | $9.98 | $11.86 | 3,812,000 | — | — |
| 2003-01-21 | $10.06 | $11.96 | 4,796,000 | — | — |
| 2003-01-17 | $10.67 | $12.69 | 2,593,600 | — | — |
| 2003-01-16 | $10.65 | $12.66 | 7,010,800 | — | — |
| 2003-01-15 | $11.16 | $13.27 | 1,977,200 | — | — |
| 2003-01-14 | $11.24 | $13.37 | 2,286,400 | — | — |
| 2003-01-13 | $11.00 | $13.08 | 1,944,800 | — | — |
| 2003-01-10 | $11.06 | $13.15 | 2,396,400 | — | — |
| 2003-01-09 | $10.86 | $12.91 | 1,526,000 | — | — |
| 2003-01-08 | $10.57 | $12.57 | 2,442,000 | — | — |
| 2003-01-07 | $10.85 | $12.90 | 2,663,200 | — | — |
| 2003-01-06 | $10.69 | $12.72 | 2,272,000 | — | — |
| 2003-01-03 | $10.51 | $12.49 | 1,560,400 | — | — |
| 2003-01-02 | $10.56 | $12.56 | 2,643,600 | — | — |