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 | $16.81 | $30.40 | 3,101,288 | — | — |
| 2003-12-30 | $16.91 | $30.59 | 3,209,625 | — | — |
| 2003-12-29 | $16.96 | $30.67 | 3,111,413 | — | — |
| 2003-12-26 | $16.63 | $30.07 | 772,031 | — | — |
| 2003-12-24 | $16.61 | $30.04 | 1,229,175 | — | — |
| 2003-12-23 | $16.80 | $30.37 | 3,151,406 | — | — |
| 2003-12-22 | $16.70 | $30.19 | 3,693,094 | — | — |
| 2003-12-19 | $16.48 | $29.81 | 5,817,319 | — | — |
| 2003-12-18 | $16.42 | $29.69 | 4,438,800 | — | — |
| 2003-12-17 | $16.14 | $29.18 | 3,872,813 | — | — |
| 2003-12-16 | $16.10 | $28.69 | 4,142,138 | — | — |
| 2003-12-15 | $16.03 | $28.56 | 5,395,613 | — | — |
| 2003-12-12 | $16.17 | $28.82 | 3,491,100 | — | — |
| 2003-12-11 | $16.24 | $28.92 | 3,946,725 | — | — |
| 2003-12-10 | $15.93 | $28.38 | 4,898,981 | — | — |
| 2003-12-09 | $15.89 | $28.31 | 5,395,613 | — | — |
| 2003-12-08 | $15.99 | $28.48 | 3,687,019 | — | — |
| 2003-12-05 | $15.65 | $27.88 | 4,314,263 | — | — |
| 2003-12-04 | $15.91 | $28.34 | 6,002,606 | — | — |
| 2003-12-03 | $15.94 | $28.40 | 5,335,875 | — | — |
| 2003-12-02 | $16.17 | $28.82 | 7,679,306 | — | — |
| 2003-12-01 | $16.17 | $28.81 | 6,440,513 | — | — |
| 2003-11-28 | $15.85 | $28.25 | 2,047,781 | — | — |
| 2003-11-26 | $15.88 | $28.28 | 3,920,400 | — | — |
| 2003-11-25 | $15.79 | $28.13 | 4,900,500 | — | — |
| 2003-11-24 | $15.56 | $27.71 | 3,966,975 | — | — |
| 2003-11-21 | $15.03 | $26.78 | 5,196,150 | — | — |
| 2003-11-20 | $15.07 | $26.84 | 3,351,881 | — | — |
| 2003-11-19 | $15.15 | $26.99 | 4,268,194 | — | — |
| 2003-11-18 | $14.94 | $26.61 | 3,803,963 | — | — |
| 2003-11-17 | $15.20 | $27.08 | 4,404,375 | — | — |
| 2003-11-14 | $15.41 | $27.45 | 5,193,113 | — | — |
| 2003-11-13 | $15.47 | $27.49 | 7,602,356 | — | — |
| 2003-11-12 | $14.88 | $26.44 | 7,702,088 | — | — |
| 2003-11-11 | $14.60 | $25.93 | 3,368,588 | — | — |
| 2003-11-10 | $14.76 | $26.22 | 6,892,088 | — | — |
| 2003-11-07 | $15.08 | $26.79 | 5,636,588 | — | — |
| 2003-11-06 | $15.50 | $27.54 | 4,157,831 | — | — |
| 2003-11-05 | $15.56 | $27.64 | 3,043,575 | — | — |
| 2003-11-04 | $15.65 | $27.81 | 2,854,238 | — | — |
| 2003-11-03 | $15.68 | $27.86 | 2,972,700 | — | — |
| 2003-10-31 | $15.62 | $27.75 | 2,349,506 | — | — |
| 2003-10-30 | $15.57 | $27.66 | 4,413,488 | — | — |
| 2003-10-29 | $15.45 | $27.44 | 4,462,088 | — | — |
| 2003-10-28 | $15.36 | $27.29 | 3,104,325 | — | — |
| 2003-10-27 | $15.05 | $26.73 | 3,815,100 | — | — |
| 2003-10-24 | $14.95 | $26.57 | 3,014,213 | — | — |
| 2003-10-23 | $15.03 | $26.70 | 3,738,656 | — | — |
| 2003-10-22 | $14.92 | $26.51 | 6,299,775 | — | — |
| 2003-10-21 | $15.12 | $26.87 | 6,441,525 | — | — |
| 2003-10-20 | $15.47 | $27.48 | 3,607,031 | — | — |
| 2003-10-17 | $15.31 | $27.20 | 3,346,819 | — | — |
| 2003-10-16 | $15.55 | $27.62 | 5,076,169 | — | — |
| 2003-10-15 | $15.79 | $28.06 | 5,391,056 | — | — |
| 2003-10-14 | $15.96 | $28.35 | 3,485,531 | — | — |
| 2003-10-13 | $15.98 | $28.39 | 2,583,900 | — | — |
| 2003-10-10 | $15.69 | $27.88 | 5,315,119 | — | — |
| 2003-10-09 | $15.84 | $28.15 | 4,467,150 | — | — |
| 2003-10-08 | $15.58 | $27.68 | 3,488,569 | — | — |
| 2003-10-07 | $15.66 | $27.83 | 2,880,056 | — | — |
| 2003-10-06 | $15.62 | $27.76 | 2,925,113 | — | — |
| 2003-10-03 | $15.48 | $27.50 | 6,124,106 | — | — |
| 2003-10-02 | $15.20 | $27.00 | 6,066,394 | — | — |
| 2003-10-01 | $15.21 | $27.02 | 3,669,300 | — | — |
| 2003-09-30 | $14.69 | $26.11 | 5,454,844 | — | — |
| 2003-09-29 | $14.89 | $26.46 | 4,811,400 | — | — |
| 2003-09-26 | $14.76 | $26.22 | 4,986,563 | — | — |
| 2003-09-25 | $15.06 | $26.76 | 5,405,738 | — | — |
| 2003-09-24 | $15.24 | $27.07 | 5,207,794 | — | — |
| 2003-09-23 | $15.89 | $28.23 | 3,587,288 | — | — |
| 2003-09-22 | $15.71 | $27.91 | 4,235,794 | — | — |
| 2003-09-19 | $15.91 | $28.27 | 4,728,375 | — | — |
| 2003-09-18 | $16.08 | $28.58 | 4,762,294 | — | — |
| 2003-09-17 | $15.98 | $28.38 | 3,910,781 | — | — |
| 2003-09-16 | $16.08 | $28.56 | 3,703,219 | — | — |
| 2003-09-15 | $15.86 | $28.17 | 3,343,275 | — | — |
| 2003-09-12 | $15.86 | $28.17 | 3,777,638 | — | — |
| 2003-09-11 | $15.73 | $27.95 | 5,208,806 | — | — |
| 2003-09-10 | $15.77 | $28.01 | 6,767,550 | — | — |
| 2003-09-09 | $16.20 | $28.78 | 5,936,288 | — | — |
| 2003-09-08 | $16.66 | $29.60 | 5,335,369 | — | — |
| 2003-09-05 | $16.59 | $29.48 | 5,488,256 | — | — |
| 2003-09-04 | $17.09 | $30.37 | 8,180,494 | — | — |
| 2003-09-03 | $16.95 | $30.11 | 7,804,856 | — | — |
| 2003-09-02 | $17.00 | $30.20 | 7,547,681 | — | — |
| 2003-08-29 | $16.86 | $29.96 | 2,725,650 | — | — |
| 2003-08-28 | $16.64 | $29.56 | 4,302,619 | — | — |
| 2003-08-27 | $16.62 | $29.53 | 4,092,525 | — | — |
| 2003-08-26 | $16.68 | $29.64 | 6,542,269 | — | — |
| 2003-08-25 | $16.76 | $29.78 | 3,048,131 | — | — |
| 2003-08-22 | $16.93 | $30.07 | 4,096,069 | — | — |
| 2003-08-21 | $17.19 | $30.53 | 5,777,831 | — | — |
| 2003-08-20 | $16.87 | $29.97 | 5,472,056 | — | — |
| 2003-08-19 | $16.87 | $29.97 | 6,106,894 | — | — |
| 2003-08-18 | $16.62 | $29.53 | 5,404,725 | — | — |
| 2003-08-15 | $16.13 | $28.65 | 3,081,544 | — | — |
| 2003-08-14 | $15.97 | $28.38 | 5,170,331 | — | — |
| 2003-08-13 | $15.75 | $27.90 | 4,443,863 | — | — |
| 2003-08-12 | $15.68 | $27.78 | 3,422,756 | — | — |
| 2003-08-11 | $15.51 | $27.47 | 2,530,238 | — | — |
| 2003-08-08 | $15.34 | $27.18 | 2,814,244 | — | — |
| 2003-08-07 | $15.33 | $27.17 | 3,423,769 | — | — |
| 2003-08-06 | $15.15 | $26.84 | 7,258,106 | — | — |
| 2003-08-05 | $15.25 | $27.01 | 7,560,338 | — | — |
| 2003-08-04 | $15.48 | $27.42 | 10,646,944 | — | — |
| 2003-08-01 | $15.19 | $26.92 | 7,323,919 | — | — |
| 2003-07-31 | $15.26 | $27.03 | 9,935,663 | — | — |
| 2003-07-30 | $14.68 | $26.01 | 5,382,956 | — | — |
| 2003-07-29 | $14.72 | $26.08 | 8,206,313 | — | — |
| 2003-07-28 | $14.45 | $25.61 | 5,264,494 | — | — |
| 2003-07-25 | $14.63 | $25.92 | 9,344,869 | — | — |
| 2003-07-24 | $14.08 | $24.94 | 11,293,425 | — | — |
| 2003-07-23 | $14.54 | $25.76 | 5,846,681 | — | — |
| 2003-07-22 | $14.52 | $25.72 | 4,820,513 | — | — |
| 2003-07-21 | $14.30 | $25.33 | 3,678,919 | — | — |
| 2003-07-18 | $14.51 | $25.71 | 4,042,406 | — | — |
| 2003-07-17 | $14.24 | $25.23 | 5,726,700 | — | — |
| 2003-07-16 | $14.37 | $25.47 | 3,650,063 | — | — |
| 2003-07-15 | $14.37 | $25.46 | 4,069,744 | — | — |
| 2003-07-14 | $14.32 | $25.38 | 5,052,375 | — | — |
| 2003-07-11 | $14.31 | $25.36 | 3,184,819 | — | — |
| 2003-07-10 | $14.09 | $24.97 | 3,563,494 | — | — |
| 2003-07-09 | $14.23 | $25.22 | 4,925,813 | — | — |
| 2003-07-08 | $14.52 | $25.72 | 5,491,294 | — | — |
| 2003-07-07 | $14.35 | $25.43 | 4,268,194 | — | — |
| 2003-07-03 | $13.95 | $24.71 | 4,028,231 | — | — |
| 2003-07-02 | $13.99 | $24.78 | 7,105,725 | — | — |
| 2003-07-01 | $13.35 | $23.65 | 6,121,069 | — | — |
| 2003-06-30 | $13.38 | $23.71 | 3,537,169 | — | — |
| 2003-06-27 | $13.36 | $23.68 | 4,694,963 | — | — |
| 2003-06-26 | $13.69 | $24.26 | 4,345,144 | — | — |
| 2003-06-25 | $13.41 | $23.76 | 4,555,744 | — | — |
| 2003-06-24 | $13.49 | $23.90 | 3,844,463 | — | — |
| 2003-06-23 | $13.51 | $23.94 | 4,603,331 | — | — |
| 2003-06-20 | $13.59 | $24.07 | 4,851,900 | — | — |
| 2003-06-19 | $13.50 | $23.91 | 6,451,144 | — | — |
| 2003-06-18 | $13.85 | $24.54 | 6,101,831 | — | — |
| 2003-06-17 | $14.08 | $24.95 | 6,725,025 | — | — |
| 2003-06-16 | $13.96 | $24.73 | 10,647,956 | — | — |
| 2003-06-13 | $13.84 | $24.53 | 9,200,081 | — | — |
| 2003-06-12 | $14.31 | $25.36 | 7,238,363 | — | — |
| 2003-06-11 | $14.09 | $24.97 | 6,082,088 | — | — |
| 2003-06-10 | $13.67 | $24.22 | 5,458,388 | — | — |
| 2003-06-09 | $13.55 | $24.00 | 5,497,875 | — | — |
| 2003-06-06 | $13.59 | $24.08 | 10,410,525 | — | — |
| 2003-06-05 | $13.63 | $24.15 | 9,759,994 | — | — |
| 2003-06-04 | $13.31 | $23.58 | 6,180,806 | — | — |
| 2003-06-03 | $13.03 | $23.09 | 5,738,850 | — | — |
| 2003-06-02 | $12.97 | $22.98 | 6,483,544 | — | — |
| 2003-05-30 | $13.03 | $23.09 | 12,781,294 | — | — |
| 2003-05-29 | $12.60 | $22.33 | 6,936,131 | — | — |
| 2003-05-28 | $12.58 | $22.28 | 4,597,763 | — | — |
| 2003-05-27 | $12.58 | $22.29 | 5,514,581 | — | — |
| 2003-05-23 | $12.20 | $21.61 | 3,955,838 | — | — |
| 2003-05-22 | $12.24 | $21.69 | 7,235,325 | — | — |
| 2003-05-21 | $11.92 | $21.12 | 4,139,100 | — | — |
| 2003-05-20 | $11.79 | $20.89 | 4,230,731 | — | — |
| 2003-05-19 | $11.82 | $20.94 | 6,231,431 | — | — |
| 2003-05-16 | $12.15 | $21.52 | 9,296,269 | — | — |
| 2003-05-15 | $12.33 | $21.85 | 6,510,881 | — | — |
| 2003-05-14 | $12.23 | $21.59 | 5,026,050 | — | — |
| 2003-05-13 | $12.25 | $21.63 | 4,545,619 | — | — |
| 2003-05-12 | $12.32 | $21.75 | 4,818,488 | — | — |
| 2003-05-09 | $12.03 | $21.24 | 6,393,938 | — | — |
| 2003-05-08 | $11.95 | $21.10 | 5,930,213 | — | — |
| 2003-05-07 | $12.04 | $21.26 | 10,038,938 | — | — |
| 2003-05-06 | $12.02 | $21.23 | 7,181,156 | — | — |
| 2003-05-05 | $11.71 | $20.67 | 4,016,588 | — | — |
| 2003-05-02 | $11.71 | $20.68 | 5,315,119 | — | — |
| 2003-05-01 | $11.48 | $20.26 | 4,971,881 | — | — |
| 2003-04-30 | $11.52 | $20.34 | 5,837,569 | — | — |
| 2003-04-29 | $11.59 | $20.45 | 5,704,931 | — | — |
| 2003-04-28 | $11.58 | $20.45 | 6,852,600 | — | — |
| 2003-04-25 | $11.39 | $20.10 | 6,637,950 | — | — |
| 2003-04-24 | $11.65 | $20.56 | 6,291,169 | — | — |
| 2003-04-23 | $11.67 | $20.61 | 10,361,419 | — | — |
| 2003-04-22 | $11.64 | $20.55 | 18,020,981 | — | — |
| 2003-04-21 | $11.30 | $19.94 | 7,669,688 | — | — |
| 2003-04-17 | $11.34 | $20.03 | 6,680,981 | — | — |
| 2003-04-16 | $11.13 | $19.65 | 7,824,094 | — | — |
| 2003-04-15 | $11.13 | $19.66 | 7,594,256 | — | — |
| 2003-04-14 | $10.90 | $19.25 | 6,401,025 | — | — |
| 2003-04-11 | $10.64 | $18.78 | 5,236,650 | — | — |
| 2003-04-10 | $10.60 | $18.72 | 6,718,950 | — | — |
| 2003-04-09 | $10.69 | $18.87 | 6,076,519 | — | — |
| 2003-04-08 | $10.69 | $18.87 | 4,999,219 | — | — |
| 2003-04-07 | $10.64 | $18.78 | 9,951,863 | — | — |
| 2003-04-04 | $10.84 | $19.14 | 7,038,900 | — | — |
| 2003-04-03 | $10.78 | $19.03 | 9,835,425 | — | — |
| 2003-04-02 | $10.70 | $18.89 | 11,107,631 | — | — |
| 2003-04-01 | $10.00 | $17.65 | 4,628,644 | — | — |
| 2003-03-31 | $9.93 | $17.53 | 7,137,619 | — | — |
| 2003-03-28 | $10.20 | $18.01 | 5,053,388 | — | — |
| 2003-03-27 | $10.18 | $17.98 | 3,972,038 | — | — |
| 2003-03-26 | $10.17 | $17.96 | 4,831,650 | — | — |
| 2003-03-25 | $10.36 | $18.28 | 8,843,175 | — | — |
| 2003-03-24 | $10.09 | $17.81 | 7,048,519 | — | — |
| 2003-03-21 | $10.36 | $18.28 | 8,613,338 | — | — |
| 2003-03-20 | $10.04 | $17.73 | 12,473,494 | — | — |
| 2003-03-19 | $10.15 | $17.91 | 9,707,850 | — | — |
| 2003-03-18 | $10.16 | $17.93 | 9,260,325 | — | — |
| 2003-03-17 | $10.11 | $17.84 | 16,061,794 | — | — |
| 2003-03-14 | $9.57 | $16.89 | 11,992,556 | — | — |
| 2003-03-13 | $9.57 | $16.89 | 8,193,656 | — | — |
| 2003-03-12 | $9.05 | $15.98 | 5,104,013 | — | — |
| 2003-03-11 | $8.91 | $15.73 | 4,399,819 | — | — |
| 2003-03-10 | $9.10 | $16.07 | 3,753,338 | — | — |
| 2003-03-07 | $9.42 | $16.63 | 6,033,994 | — | — |
| 2003-03-06 | $9.30 | $16.42 | 5,738,850 | — | — |
| 2003-03-05 | $9.27 | $16.36 | 4,668,638 | — | — |
| 2003-03-04 | $9.19 | $16.22 | 5,447,250 | — | — |
| 2003-03-03 | $9.40 | $16.60 | 4,192,256 | — | — |
| 2003-02-28 | $9.49 | $16.75 | 5,631,019 | — | — |
| 2003-02-27 | $9.41 | $16.61 | 4,170,488 | — | — |
| 2003-02-26 | $9.20 | $16.24 | 8,566,763 | — | — |
| 2003-02-25 | $9.50 | $16.77 | 7,983,563 | — | — |
| 2003-02-24 | $9.41 | $16.62 | 4,901,006 | — | — |
| 2003-02-21 | $9.59 | $16.93 | 5,976,788 | — | — |
| 2003-02-20 | $9.51 | $16.78 | 7,008,019 | — | — |
| 2003-02-19 | $9.56 | $16.87 | 7,931,419 | — | — |
| 2003-02-18 | $9.60 | $16.95 | 10,303,706 | — | — |
| 2003-02-14 | $9.51 | $16.79 | 8,481,713 | — | — |
| 2003-02-13 | $9.22 | $16.28 | 5,519,138 | — | — |
| 2003-02-12 | $9.26 | $16.28 | 7,852,444 | — | — |
| 2003-02-11 | $9.28 | $16.31 | 6,395,963 | — | — |
| 2003-02-10 | $9.33 | $16.40 | 5,286,769 | — | — |
| 2003-02-07 | $9.19 | $16.15 | 6,324,581 | — | — |
| 2003-02-06 | $9.28 | $16.31 | 6,502,781 | — | — |
| 2003-02-05 | $9.36 | $16.46 | 11,554,650 | — | — |
| 2003-02-04 | $9.34 | $16.42 | 25,435,013 | — | — |
| 2003-02-03 | $8.75 | $15.38 | 5,799,094 | — | — |
| 2003-01-31 | $8.56 | $15.04 | 5,054,906 | — | — |
| 2003-01-30 | $8.41 | $14.79 | 4,725,844 | — | — |
| 2003-01-29 | $8.61 | $15.13 | 4,051,519 | — | — |
| 2003-01-28 | $8.49 | $14.92 | 5,217,919 | — | — |
| 2003-01-27 | $8.46 | $14.87 | 4,022,156 | — | — |
| 2003-01-24 | $8.50 | $14.93 | 5,545,463 | — | — |
| 2003-01-23 | $8.89 | $15.63 | 6,277,500 | — | — |
| 2003-01-22 | $8.53 | $15.00 | 6,879,431 | — | — |
| 2003-01-21 | $8.89 | $15.63 | 5,649,244 | — | — |
| 2003-01-17 | $9.07 | $15.95 | 7,297,594 | — | — |
| 2003-01-16 | $9.31 | $16.37 | 4,278,319 | — | — |
| 2003-01-15 | $9.30 | $16.35 | 3,451,613 | — | — |
| 2003-01-14 | $9.47 | $16.64 | 3,883,950 | — | — |
| 2003-01-13 | $9.37 | $16.47 | 2,798,550 | — | — |
| 2003-01-10 | $9.36 | $16.46 | 4,934,925 | — | — |
| 2003-01-09 | $9.46 | $16.63 | 4,332,994 | — | — |
| 2003-01-08 | $9.24 | $16.25 | 4,629,150 | — | — |
| 2003-01-07 | $9.48 | $16.67 | 4,845,319 | — | — |
| 2003-01-06 | $9.50 | $16.69 | 6,368,625 | — | — |
| 2003-01-03 | $9.41 | $16.54 | 3,878,381 | — | — |
| 2003-01-02 | $9.48 | $16.66 | 5,100,469 | — | — |