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
- 1986-03-12 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 | $13.23 | $13.23 | 24,268,300 | — | — |
| 2003-12-30 | $13.19 | $13.19 | 21,820,800 | — | — |
| 2003-12-29 | $13.18 | $13.18 | 24,670,600 | — | — |
| 2003-12-26 | $13.00 | $13.00 | 9,305,200 | — | — |
| 2003-12-24 | $12.97 | $12.97 | 15,177,900 | — | — |
| 2003-12-23 | $13.05 | $13.05 | 27,584,700 | — | — |
| 2003-12-22 | $13.20 | $13.20 | 37,429,800 | — | — |
| 2003-12-19 | $13.09 | $13.09 | 52,988,700 | — | — |
| 2003-12-18 | $13.33 | $13.33 | 48,645,300 | — | — |
| 2003-12-17 | $13.25 | $13.25 | 46,581,000 | — | — |
| 2003-12-16 | $13.12 | $13.12 | 95,028,600 | — | — |
| 2003-12-15 | $12.70 | $12.70 | 82,537,400 | — | — |
| 2003-12-12 | $12.83 | $12.83 | 37,379,900 | — | — |
| 2003-12-11 | $12.83 | $12.83 | 39,950,200 | — | — |
| 2003-12-10 | $12.78 | $12.78 | 41,922,500 | — | — |
| 2003-12-09 | $12.61 | $12.61 | 40,658,700 | — | — |
| 2003-12-08 | $12.81 | $12.81 | 32,397,300 | — | — |
| 2003-12-05 | $12.74 | $12.74 | 39,383,800 | — | — |
| 2003-12-04 | $12.99 | $12.99 | 56,952,500 | — | — |
| 2003-12-03 | $12.90 | $12.90 | 89,509,200 | — | — |
| 2003-12-02 | $12.40 | $12.40 | 47,466,000 | — | — |
| 2003-12-01 | $12.51 | $12.51 | 50,681,500 | — | — |
| 2003-11-28 | $12.02 | $12.02 | 8,159,500 | — | — |
| 2003-11-26 | $12.04 | $12.04 | 30,882,000 | — | — |
| 2003-11-25 | $11.87 | $11.87 | 40,057,100 | — | — |
| 2003-11-24 | $12.05 | $12.05 | 43,397,800 | — | — |
| 2003-11-21 | $11.88 | $11.88 | 31,832,800 | — | — |
| 2003-11-20 | $11.82 | $11.82 | 41,329,600 | — | — |
| 2003-11-19 | $12.03 | $12.03 | 37,597,900 | — | — |
| 2003-11-18 | $11.81 | $11.81 | 42,238,700 | — | — |
| 2003-11-17 | $12.09 | $12.09 | 34,247,700 | — | — |
| 2003-11-14 | $12.29 | $12.29 | 36,909,100 | — | — |
| 2003-11-13 | $12.57 | $12.57 | 34,809,000 | — | — |
| 2003-11-12 | $12.77 | $12.77 | 38,815,500 | — | — |
| 2003-11-11 | $12.54 | $12.54 | 34,508,000 | — | — |
| 2003-11-10 | $12.57 | $12.57 | 44,400,800 | — | — |
| 2003-11-07 | $12.46 | $12.46 | 50,302,100 | — | — |
| 2003-11-06 | $12.70 | $12.70 | 76,866,900 | — | — |
| 2003-11-05 | $12.35 | $12.35 | 36,371,900 | — | — |
| 2003-11-04 | $12.21 | $12.21 | 42,082,700 | — | — |
| 2003-11-03 | $12.19 | $12.19 | 35,722,600 | — | — |
| 2003-10-31 | $11.97 | $11.97 | 32,516,500 | — | — |
| 2003-10-30 | $12.19 | $12.19 | 53,247,200 | — | — |
| 2003-10-29 | $11.89 | $11.89 | 40,955,000 | — | — |
| 2003-10-28 | $11.98 | $11.98 | 44,104,200 | — | — |
| 2003-10-27 | $11.70 | $11.70 | 27,969,800 | — | — |
| 2003-10-24 | $11.73 | $11.73 | 40,662,500 | — | — |
| 2003-10-23 | $11.75 | $11.75 | 29,827,900 | — | — |
| 2003-10-22 | $11.72 | $11.72 | 30,664,800 | — | — |
| 2003-10-21 | $11.98 | $11.98 | 33,965,400 | — | — |
| 2003-10-20 | $11.91 | $11.91 | 34,152,800 | — | — |
| 2003-10-17 | $11.72 | $11.72 | 49,571,700 | — | — |
| 2003-10-16 | $11.97 | $11.97 | 60,555,300 | — | — |
| 2003-10-15 | $12.12 | $12.12 | 44,173,200 | — | — |
| 2003-10-14 | $12.33 | $12.33 | 32,292,100 | — | — |
| 2003-10-13 | $12.28 | $12.28 | 45,863,300 | — | — |
| 2003-10-10 | $12.33 | $12.33 | 38,087,200 | — | — |
| 2003-10-09 | $12.33 | $12.33 | 63,201,300 | — | — |
| 2003-10-08 | $12.63 | $12.63 | 71,375,900 | — | — |
| 2003-10-07 | $12.20 | $12.20 | 45,506,900 | — | — |
| 2003-10-06 | $12.19 | $12.19 | 36,214,900 | — | — |
| 2003-10-03 | $11.98 | $11.98 | 76,447,800 | — | — |
| 2003-10-02 | $11.40 | $11.40 | 53,302,900 | — | — |
| 2003-10-01 | $11.69 | $11.69 | 47,601,100 | — | — |
| 2003-09-30 | $11.25 | $11.25 | 54,694,100 | — | — |
| 2003-09-29 | $11.64 | $11.64 | 41,382,800 | — | — |
| 2003-09-26 | $11.41 | $11.41 | 45,417,900 | — | — |
| 2003-09-25 | $11.56 | $11.56 | 41,716,800 | — | — |
| 2003-09-24 | $11.60 | $11.60 | 73,146,100 | — | — |
| 2003-09-23 | $12.03 | $12.03 | 41,884,000 | — | — |
| 2003-09-22 | $11.97 | $11.97 | 48,600,400 | — | — |
| 2003-09-19 | $12.12 | $12.12 | 56,562,500 | — | — |
| 2003-09-18 | $12.36 | $12.36 | 53,130,900 | — | — |
| 2003-09-17 | $12.28 | $12.28 | 48,337,000 | — | — |
| 2003-09-16 | $12.53 | $12.53 | 42,621,000 | — | — |
| 2003-09-15 | $12.45 | $12.45 | 44,944,600 | — | — |
| 2003-09-12 | $12.55 | $12.55 | 125,872,200 | — | — |
| 2003-09-11 | $12.98 | $12.98 | 55,297,300 | — | — |
| 2003-09-10 | $12.85 | $12.85 | 48,143,700 | — | — |
| 2003-09-09 | $13.36 | $13.36 | 39,313,700 | — | — |
| 2003-09-08 | $13.48 | $13.48 | 58,859,800 | — | — |
| 2003-09-05 | $13.08 | $13.08 | 77,735,500 | — | — |
| 2003-09-04 | $13.72 | $13.72 | 41,802,700 | — | — |
| 2003-09-03 | $13.76 | $13.76 | 100,807,000 | — | — |
| 2003-09-02 | $13.39 | $13.39 | 86,313,000 | — | — |
| 2003-08-29 | $12.83 | $12.83 | 33,163,800 | — | — |
| 2003-08-28 | $12.77 | $12.77 | 37,764,900 | — | — |
| 2003-08-27 | $12.45 | $12.45 | 38,240,700 | — | — |
| 2003-08-26 | $12.44 | $12.44 | 49,911,800 | — | — |
| 2003-08-25 | $12.37 | $12.37 | 30,133,800 | — | — |
| 2003-08-22 | $12.30 | $12.30 | 45,221,100 | — | — |
| 2003-08-21 | $12.16 | $12.16 | 36,844,900 | — | — |
| 2003-08-20 | $12.12 | $12.12 | 23,000,600 | — | — |
| 2003-08-19 | $12.15 | $12.15 | 40,467,800 | — | — |
| 2003-08-18 | $12.18 | $12.18 | 28,071,100 | — | — |
| 2003-08-15 | $12.08 | $12.08 | 12,464,200 | — | — |
| 2003-08-14 | $12.12 | $12.12 | 29,768,000 | — | — |
| 2003-08-13 | $11.90 | $11.90 | 68,194,900 | — | — |
| 2003-08-12 | $12.16 | $12.16 | 48,958,700 | — | — |
| 2003-08-11 | $11.68 | $11.68 | 51,264,000 | — | — |
| 2003-08-08 | $11.29 | $11.29 | 25,653,500 | — | — |
| 2003-08-07 | $11.39 | $11.39 | 30,669,300 | — | — |
| 2003-08-06 | $11.45 | $11.45 | 44,154,700 | — | — |
| 2003-08-05 | $11.64 | $11.64 | 30,777,600 | — | — |
| 2003-08-04 | $11.86 | $11.86 | 27,503,500 | — | — |
| 2003-08-01 | $11.82 | $11.82 | 29,348,000 | — | — |
| 2003-07-31 | $11.99 | $11.99 | 34,629,900 | — | — |
| 2003-07-30 | $11.88 | $11.88 | 27,817,400 | — | — |
| 2003-07-29 | $11.92 | $11.92 | 30,663,400 | — | — |
| 2003-07-28 | $11.88 | $11.88 | 35,409,100 | — | — |
| 2003-07-25 | $12.10 | $12.10 | 29,301,700 | — | — |
| 2003-07-24 | $11.68 | $11.68 | 42,418,200 | — | — |
| 2003-07-23 | $12.10 | $12.10 | 27,594,900 | — | — |
| 2003-07-22 | $12.07 | $12.07 | 43,591,000 | — | — |
| 2003-07-21 | $11.69 | $11.69 | 36,377,800 | — | — |
| 2003-07-18 | $12.08 | $12.08 | 24,285,200 | — | — |
| 2003-07-17 | $12.09 | $12.09 | 29,515,500 | — | — |
| 2003-07-16 | $12.41 | $12.41 | 30,646,000 | — | — |
| 2003-07-15 | $12.63 | $12.63 | 34,859,600 | — | — |
| 2003-07-14 | $12.64 | $12.64 | 28,583,900 | — | — |
| 2003-07-11 | $12.84 | $12.84 | 30,605,400 | — | — |
| 2003-07-10 | $12.60 | $12.60 | 41,053,100 | — | — |
| 2003-07-09 | $12.67 | $12.67 | 33,649,900 | — | — |
| 2003-07-08 | $12.73 | $12.73 | 43,898,700 | — | — |
| 2003-07-07 | $12.57 | $12.57 | 29,498,700 | — | — |
| 2003-07-03 | $12.18 | $12.18 | 15,602,700 | — | — |
| 2003-07-02 | $12.45 | $12.45 | 40,358,900 | — | — |
| 2003-07-01 | $12.33 | $12.33 | 45,514,700 | — | — |
| 2003-06-30 | $12.01 | $12.01 | 42,454,900 | — | — |
| 2003-06-27 | $12.43 | $12.43 | 29,954,600 | — | — |
| 2003-06-26 | $12.52 | $12.52 | 30,859,200 | — | — |
| 2003-06-25 | $12.38 | $12.38 | 26,269,000 | — | — |
| 2003-06-24 | $12.65 | $12.65 | 30,663,200 | — | — |
| 2003-06-23 | $12.77 | $12.77 | 30,410,900 | — | — |
| 2003-06-20 | $12.93 | $12.93 | 51,764,300 | — | — |
| 2003-06-19 | $13.34 | $13.34 | 39,496,600 | — | — |
| 2003-06-18 | $13.42 | $13.42 | 49,885,300 | — | — |
| 2003-06-17 | $13.35 | $13.35 | 36,730,100 | — | — |
| 2003-06-16 | $13.65 | $13.65 | 31,357,300 | — | — |
| 2003-06-13 | $13.48 | $13.48 | 81,322,400 | — | — |
| 2003-06-12 | $13.33 | $13.33 | 40,907,500 | — | — |
| 2003-06-11 | $13.27 | $13.27 | 41,013,300 | — | — |
| 2003-06-10 | $13.02 | $13.02 | 40,820,000 | — | — |
| 2003-06-09 | $12.86 | $12.86 | 51,279,400 | — | — |
| 2003-06-06 | $13.09 | $13.09 | 102,963,900 | — | — |
| 2003-06-05 | $13.36 | $13.36 | 37,461,900 | — | — |
| 2003-06-04 | $13.58 | $13.58 | 53,947,300 | — | — |
| 2003-06-03 | $13.02 | $13.02 | 33,190,800 | — | — |
| 2003-06-02 | $12.80 | $12.80 | 41,425,900 | — | — |
| 2003-05-30 | $13.01 | $13.01 | 43,628,800 | — | — |
| 2003-05-29 | $12.83 | $12.83 | 50,293,400 | — | — |
| 2003-05-28 | $13.26 | $13.26 | 78,128,000 | — | — |
| 2003-05-27 | $12.65 | $12.65 | 35,590,200 | — | — |
| 2003-05-23 | $12.10 | $12.10 | 25,251,500 | — | — |
| 2003-05-22 | $12.30 | $12.30 | 26,953,500 | — | — |
| 2003-05-21 | $12.10 | $12.10 | 35,936,400 | — | — |
| 2003-05-20 | $12.16 | $12.16 | 33,688,700 | — | — |
| 2003-05-19 | $12.17 | $12.17 | 32,926,600 | — | — |
| 2003-05-16 | $12.56 | $12.56 | 34,563,400 | — | — |
| 2003-05-15 | $12.91 | $12.91 | 45,269,100 | — | — |
| 2003-05-14 | $12.53 | $12.53 | 34,511,800 | — | — |
| 2003-05-13 | $12.42 | $12.42 | 34,690,400 | — | — |
| 2003-05-12 | $12.46 | $12.46 | 33,784,200 | — | — |
| 2003-05-09 | $12.42 | $12.42 | 33,759,800 | — | — |
| 2003-05-08 | $12.10 | $12.10 | 34,438,600 | — | — |
| 2003-05-07 | $12.19 | $12.19 | 45,258,000 | — | — |
| 2003-05-06 | $12.41 | $12.41 | 44,153,800 | — | — |
| 2003-05-05 | $12.08 | $12.08 | 34,043,100 | — | — |
| 2003-05-02 | $12.20 | $12.20 | 35,190,700 | — | — |
| 2003-05-01 | $11.92 | $11.92 | 26,984,400 | — | — |
| 2003-04-30 | $11.88 | $11.88 | 40,601,500 | — | — |
| 2003-04-29 | $12.02 | $12.02 | 31,540,200 | — | — |
| 2003-04-28 | $11.97 | $11.97 | 29,737,500 | — | — |
| 2003-04-25 | $11.79 | $11.79 | 26,159,300 | — | — |
| 2003-04-24 | $12.03 | $12.03 | 31,261,600 | — | — |
| 2003-04-23 | $12.00 | $12.00 | 30,255,100 | — | — |
| 2003-04-22 | $12.13 | $12.13 | 33,697,200 | — | — |
| 2003-04-21 | $11.84 | $11.84 | 29,742,500 | — | — |
| 2003-04-17 | $12.00 | $12.00 | 35,670,800 | — | — |
| 2003-04-16 | $11.58 | $11.58 | 41,489,400 | — | — |
| 2003-04-15 | $11.54 | $11.54 | 33,429,700 | — | — |
| 2003-04-14 | $11.66 | $11.66 | 28,588,700 | — | — |
| 2003-04-11 | $11.29 | $11.29 | 27,457,400 | — | — |
| 2003-04-10 | $11.37 | $11.37 | 31,242,200 | — | — |
| 2003-04-09 | $11.17 | $11.17 | 39,120,000 | — | — |
| 2003-04-08 | $11.50 | $11.50 | 34,791,300 | — | — |
| 2003-04-07 | $11.71 | $11.71 | 45,510,400 | — | — |
| 2003-04-04 | $11.37 | $11.37 | 34,937,000 | — | — |
| 2003-04-03 | $11.62 | $11.62 | 44,264,100 | — | — |
| 2003-04-02 | $11.46 | $11.46 | 48,276,800 | — | — |
| 2003-04-01 | $10.76 | $10.76 | 50,467,600 | — | — |
| 2003-03-31 | $10.85 | $10.85 | 44,908,800 | — | — |
| 2003-03-28 | $11.10 | $11.10 | 27,751,300 | — | — |
| 2003-03-27 | $11.36 | $11.36 | 29,790,500 | — | — |
| 2003-03-26 | $11.44 | $11.44 | 38,346,100 | — | — |
| 2003-03-25 | $11.30 | $11.30 | 41,673,400 | — | — |
| 2003-03-24 | $11.03 | $11.03 | 42,180,200 | — | — |
| 2003-03-21 | $11.35 | $11.35 | 65,517,600 | — | — |
| 2003-03-20 | $11.50 | $11.50 | 55,821,400 | — | — |
| 2003-03-19 | $11.31 | $11.31 | 123,560,800 | — | — |
| 2003-03-18 | $12.25 | $12.25 | 58,587,300 | — | — |
| 2003-03-17 | $12.35 | $12.35 | 56,316,800 | — | — |
| 2003-03-14 | $11.94 | $11.94 | 51,565,800 | — | — |
| 2003-03-13 | $11.90 | $11.90 | 57,891,600 | — | — |
| 2003-03-12 | $11.00 | $11.00 | 41,539,800 | — | — |
| 2003-03-11 | $10.68 | $10.68 | 36,460,600 | — | — |
| 2003-03-10 | $10.76 | $10.76 | 30,568,300 | — | — |
| 2003-03-07 | $11.06 | $11.06 | 44,083,500 | — | — |
| 2003-03-06 | $11.16 | $11.16 | 37,140,800 | — | — |
| 2003-03-05 | $11.17 | $11.17 | 64,571,400 | — | — |
| 2003-03-04 | $11.63 | $11.63 | 37,421,000 | — | — |
| 2003-03-03 | $11.69 | $11.69 | 34,375,200 | — | — |
| 2003-02-28 | $11.96 | $11.96 | 35,480,000 | — | — |
| 2003-02-27 | $11.89 | $11.89 | 36,829,700 | — | — |
| 2003-02-26 | $11.72 | $11.72 | 40,775,700 | — | — |
| 2003-02-25 | $11.94 | $11.94 | 47,223,800 | — | — |
| 2003-02-24 | $11.82 | $11.82 | 45,766,300 | — | — |
| 2003-02-21 | $12.39 | $12.39 | 44,233,400 | — | — |
| 2003-02-20 | $12.31 | $12.31 | 31,167,700 | — | — |
| 2003-02-19 | $12.32 | $12.32 | 34,828,800 | — | — |
| 2003-02-18 | $12.42 | $12.42 | 40,391,400 | — | — |
| 2003-02-14 | $11.70 | $11.70 | 41,473,100 | — | — |
| 2003-02-13 | $11.54 | $11.54 | 34,557,500 | — | — |
| 2003-02-12 | $11.50 | $11.50 | 39,650,300 | — | — |
| 2003-02-11 | $11.91 | $11.91 | 46,126,300 | — | — |
| 2003-02-10 | $11.75 | $11.75 | 33,763,500 | — | — |
| 2003-02-07 | $11.34 | $11.34 | 43,943,700 | — | — |
| 2003-02-06 | $11.53 | $11.53 | 39,066,500 | — | — |
| 2003-02-05 | $11.52 | $11.52 | 41,316,900 | — | — |
| 2003-02-04 | $11.73 | $11.73 | 47,845,200 | — | — |
| 2003-02-03 | $12.01 | $12.01 | 30,451,300 | — | — |
| 2003-01-31 | $12.03 | $12.03 | 48,082,000 | — | — |
| 2003-01-30 | $11.75 | $11.75 | 38,272,500 | — | — |
| 2003-01-29 | $12.02 | $12.02 | 36,287,500 | — | — |
| 2003-01-28 | $11.97 | $11.97 | 36,313,900 | — | — |
| 2003-01-27 | $11.93 | $11.93 | 44,095,200 | — | — |
| 2003-01-24 | $11.77 | $11.77 | 45,555,000 | — | — |
| 2003-01-23 | $12.46 | $12.46 | 46,467,100 | — | — |
| 2003-01-22 | $11.62 | $11.62 | 45,273,300 | — | — |
| 2003-01-21 | $11.57 | $11.57 | 36,345,400 | — | — |
| 2003-01-17 | $11.44 | $11.44 | 55,319,200 | — | — |
| 2003-01-16 | $12.17 | $12.17 | 50,428,400 | — | — |
| 2003-01-15 | $12.53 | $12.53 | 41,972,100 | — | — |
| 2003-01-14 | $13.11 | $13.11 | 39,310,400 | — | — |
| 2003-01-13 | $12.93 | $12.93 | 40,588,200 | — | — |
| 2003-01-10 | $13.07 | $13.07 | 52,033,600 | — | — |
| 2003-01-09 | $13.01 | $13.01 | 71,178,800 | — | — |
| 2003-01-08 | $12.12 | $12.12 | 53,623,200 | — | — |
| 2003-01-07 | $12.69 | $12.69 | 72,764,800 | — | — |
| 2003-01-06 | $11.96 | $11.96 | 45,324,400 | — | — |
| 2003-01-03 | $11.56 | $11.56 | 30,879,500 | — | — |
| 2003-01-02 | $11.21 | $11.21 | 32,064,900 | — | — |