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 | $11.58 | $16.53 | 1,547,700 | — | — |
| 2003-12-30 | $11.40 | $16.28 | 1,447,500 | — | — |
| 2003-12-29 | $11.41 | $16.29 | 1,455,600 | — | — |
| 2003-12-26 | $11.37 | $16.23 | 411,900 | — | — |
| 2003-12-24 | $11.38 | $16.24 | 297,300 | — | — |
| 2003-12-23 | $11.41 | $16.28 | 1,007,100 | — | — |
| 2003-12-22 | $11.41 | $16.29 | 1,086,600 | — | — |
| 2003-12-19 | $11.33 | $16.18 | 1,607,400 | — | — |
| 2003-12-18 | $11.40 | $16.27 | 1,884,000 | — | — |
| 2003-12-17 | $11.35 | $16.21 | 1,446,600 | — | — |
| 2003-12-16 | $11.35 | $16.20 | 2,269,800 | — | — |
| 2003-12-15 | $11.30 | $16.13 | 1,427,700 | — | — |
| 2003-12-12 | $11.35 | $16.20 | 968,700 | — | — |
| 2003-12-11 | $11.30 | $16.13 | 1,000,200 | — | — |
| 2003-12-10 | $11.26 | $16.07 | 1,566,000 | — | — |
| 2003-12-09 | $11.42 | $16.30 | 1,929,000 | — | — |
| 2003-12-08 | $11.37 | $16.22 | 2,430,300 | — | — |
| 2003-12-05 | $11.28 | $16.11 | 2,064,300 | — | — |
| 2003-12-04 | $11.33 | $16.17 | 2,067,000 | — | — |
| 2003-12-03 | $11.21 | $16.01 | 2,775,300 | — | — |
| 2003-12-02 | $10.95 | $15.63 | 1,660,800 | — | — |
| 2003-12-01 | $10.96 | $15.65 | 2,138,400 | — | — |
| 2003-11-28 | $10.81 | $15.43 | 432,300 | — | — |
| 2003-11-26 | $10.83 | $15.46 | 1,158,000 | — | — |
| 2003-11-25 | $10.81 | $15.43 | 1,488,600 | — | — |
| 2003-11-24 | $10.77 | $15.37 | 1,732,800 | — | — |
| 2003-11-21 | $10.66 | $15.22 | 1,252,500 | — | — |
| 2003-11-20 | $10.53 | $15.04 | 885,600 | — | — |
| 2003-11-19 | $10.66 | $15.22 | 1,013,700 | — | — |
| 2003-11-18 | $10.62 | $15.16 | 2,191,500 | — | — |
| 2003-11-17 | $10.82 | $15.45 | 1,555,200 | — | — |
| 2003-11-14 | $10.88 | $15.53 | 1,085,100 | — | — |
| 2003-11-13 | $10.98 | $15.67 | 1,184,400 | — | — |
| 2003-11-12 | $11.02 | $15.73 | 1,760,400 | — | — |
| 2003-11-11 | $11.08 | $15.74 | 1,926,900 | — | — |
| 2003-11-10 | $11.10 | $15.77 | 1,129,800 | — | — |
| 2003-11-07 | $11.13 | $15.82 | 1,766,400 | — | — |
| 2003-11-06 | $11.15 | $15.84 | 2,129,700 | — | — |
| 2003-11-05 | $11.14 | $15.83 | 3,423,600 | — | — |
| 2003-11-04 | $11.20 | $15.91 | 2,240,700 | — | — |
| 2003-11-03 | $11.15 | $15.85 | 2,234,100 | — | — |
| 2003-10-31 | $11.18 | $15.88 | 2,359,200 | — | — |
| 2003-10-30 | $11.15 | $15.85 | 2,294,400 | — | — |
| 2003-10-29 | $11.11 | $15.78 | 1,967,400 | — | — |
| 2003-10-28 | $11.05 | $15.70 | 3,542,400 | — | — |
| 2003-10-27 | $10.76 | $15.28 | 1,891,200 | — | — |
| 2003-10-24 | $10.49 | $14.90 | 1,588,200 | — | — |
| 2003-10-23 | $10.42 | $14.81 | 892,800 | — | — |
| 2003-10-22 | $10.39 | $14.76 | 1,023,900 | — | — |
| 2003-10-21 | $10.56 | $15.00 | 973,500 | — | — |
| 2003-10-20 | $10.62 | $15.08 | 1,015,200 | — | — |
| 2003-10-17 | $10.58 | $15.03 | 960,300 | — | — |
| 2003-10-16 | $10.75 | $15.27 | 679,200 | — | — |
| 2003-10-15 | $10.63 | $15.10 | 1,579,200 | — | — |
| 2003-10-14 | $10.74 | $15.26 | 805,200 | — | — |
| 2003-10-13 | $10.69 | $15.19 | 798,000 | — | — |
| 2003-10-10 | $10.57 | $15.01 | 948,300 | — | — |
| 2003-10-09 | $10.56 | $15.00 | 1,682,700 | — | — |
| 2003-10-08 | $10.52 | $14.94 | 1,638,000 | — | — |
| 2003-10-07 | $10.53 | $14.96 | 3,581,400 | — | — |
| 2003-10-06 | $10.21 | $14.51 | 776,700 | — | — |
| 2003-10-03 | $10.20 | $14.49 | 1,000,200 | — | — |
| 2003-10-02 | $10.02 | $14.24 | 963,600 | — | — |
| 2003-10-01 | $9.95 | $14.13 | 1,992,600 | — | — |
| 2003-09-30 | $9.80 | $13.93 | 1,809,000 | — | — |
| 2003-09-29 | $9.86 | $14.00 | 1,038,900 | — | — |
| 2003-09-26 | $9.79 | $13.91 | 1,514,700 | — | — |
| 2003-09-25 | $9.74 | $13.84 | 1,243,500 | — | — |
| 2003-09-24 | $9.81 | $13.94 | 1,437,900 | — | — |
| 2003-09-23 | $9.92 | $14.10 | 1,371,900 | — | — |
| 2003-09-22 | $9.95 | $14.14 | 1,116,000 | — | — |
| 2003-09-19 | $10.16 | $14.44 | 1,285,200 | — | — |
| 2003-09-18 | $10.10 | $14.34 | 1,493,700 | — | — |
| 2003-09-17 | $10.00 | $14.21 | 1,618,500 | — | — |
| 2003-09-16 | $10.07 | $14.30 | 897,000 | — | — |
| 2003-09-15 | $9.91 | $14.07 | 1,118,400 | — | — |
| 2003-09-12 | $9.89 | $14.05 | 1,443,300 | — | — |
| 2003-09-11 | $9.92 | $14.09 | 1,632,300 | — | — |
| 2003-09-10 | $9.87 | $14.03 | 1,744,500 | — | — |
| 2003-09-09 | $10.10 | $14.35 | 1,635,000 | — | — |
| 2003-09-08 | $10.11 | $14.36 | 2,093,100 | — | — |
| 2003-09-05 | $10.16 | $14.44 | 1,145,700 | — | — |
| 2003-09-04 | $10.15 | $14.42 | 1,674,000 | — | — |
| 2003-09-03 | $10.24 | $14.55 | 1,289,400 | — | — |
| 2003-09-02 | $10.17 | $14.44 | 1,960,200 | — | — |
| 2003-08-29 | $10.03 | $14.25 | 726,900 | — | — |
| 2003-08-28 | $10.01 | $14.22 | 956,700 | — | — |
| 2003-08-27 | $10.01 | $14.22 | 873,600 | — | — |
| 2003-08-26 | $10.09 | $14.34 | 1,440,600 | — | — |
| 2003-08-25 | $10.03 | $14.25 | 1,259,400 | — | — |
| 2003-08-22 | $9.98 | $14.18 | 1,629,300 | — | — |
| 2003-08-21 | $10.00 | $14.21 | 1,439,700 | — | — |
| 2003-08-20 | $9.93 | $14.11 | 1,222,500 | — | — |
| 2003-08-19 | $9.97 | $14.09 | 1,150,200 | — | — |
| 2003-08-18 | $9.97 | $14.09 | 973,800 | — | — |
| 2003-08-15 | $9.86 | $13.94 | 680,700 | — | — |
| 2003-08-14 | $9.86 | $13.94 | 1,662,600 | — | — |
| 2003-08-13 | $9.85 | $13.92 | 971,700 | — | — |
| 2003-08-12 | $9.89 | $13.98 | 1,367,700 | — | — |
| 2003-08-11 | $9.77 | $13.81 | 1,000,800 | — | — |
| 2003-08-08 | $9.82 | $13.88 | 1,169,700 | — | — |
| 2003-08-07 | $9.65 | $13.64 | 1,795,500 | — | — |
| 2003-08-06 | $9.71 | $13.72 | 1,523,100 | — | — |
| 2003-08-05 | $9.75 | $13.78 | 1,598,100 | — | — |
| 2003-08-04 | $9.74 | $13.76 | 1,860,900 | — | — |
| 2003-08-01 | $9.93 | $14.03 | 1,479,900 | — | — |
| 2003-07-31 | $10.00 | $14.13 | 2,529,900 | — | — |
| 2003-07-30 | $9.85 | $13.92 | 1,627,800 | — | — |
| 2003-07-29 | $9.81 | $13.86 | 3,232,200 | — | — |
| 2003-07-28 | $9.95 | $14.07 | 2,147,100 | — | — |
| 2003-07-25 | $9.94 | $14.05 | 2,232,300 | — | — |
| 2003-07-24 | $9.74 | $13.77 | 2,761,500 | — | — |
| 2003-07-23 | $9.72 | $13.73 | 4,321,200 | — | — |
| 2003-07-22 | $9.38 | $13.25 | 3,366,000 | — | — |
| 2003-07-21 | $9.01 | $12.73 | 1,536,300 | — | — |
| 2003-07-18 | $9.16 | $12.95 | 1,206,900 | — | — |
| 2003-07-17 | $9.04 | $12.77 | 1,289,700 | — | — |
| 2003-07-16 | $9.10 | $12.86 | 960,600 | — | — |
| 2003-07-15 | $9.12 | $12.89 | 1,410,600 | — | — |
| 2003-07-14 | $9.21 | $13.02 | 2,174,100 | — | — |
| 2003-07-11 | $9.11 | $12.87 | 1,775,100 | — | — |
| 2003-07-10 | $9.04 | $12.77 | 2,184,900 | — | — |
| 2003-07-09 | $9.21 | $13.01 | 1,749,000 | — | — |
| 2003-07-08 | $9.24 | $13.05 | 1,582,200 | — | — |
| 2003-07-07 | $9.11 | $12.88 | 1,664,400 | — | — |
| 2003-07-03 | $9.08 | $12.84 | 1,001,100 | — | — |
| 2003-07-02 | $9.05 | $12.79 | 2,010,600 | — | — |
| 2003-07-01 | $9.03 | $12.76 | 1,920,300 | — | — |
| 2003-06-30 | $8.96 | $12.66 | 3,471,300 | — | — |
| 2003-06-27 | $8.97 | $12.67 | 2,843,700 | — | — |
| 2003-06-26 | $9.08 | $12.83 | 2,154,900 | — | — |
| 2003-06-25 | $9.08 | $12.83 | 1,628,700 | — | — |
| 2003-06-24 | $9.09 | $12.84 | 2,153,100 | — | — |
| 2003-06-23 | $9.13 | $12.91 | 1,981,200 | — | — |
| 2003-06-20 | $9.32 | $13.17 | 3,489,000 | — | — |
| 2003-06-19 | $9.35 | $13.22 | 2,799,000 | — | — |
| 2003-06-18 | $9.29 | $13.13 | 2,120,100 | — | — |
| 2003-06-17 | $9.44 | $13.34 | 2,000,100 | — | — |
| 2003-06-16 | $9.36 | $13.23 | 2,160,300 | — | — |
| 2003-06-13 | $9.11 | $12.88 | 1,425,900 | — | — |
| 2003-06-12 | $9.20 | $13.00 | 1,326,300 | — | — |
| 2003-06-11 | $9.18 | $12.98 | 1,691,700 | — | — |
| 2003-06-10 | $9.17 | $12.96 | 1,892,400 | — | — |
| 2003-06-09 | $9.08 | $12.84 | 3,084,900 | — | — |
| 2003-06-06 | $9.12 | $12.89 | 3,732,600 | — | — |
| 2003-06-05 | $9.13 | $12.90 | 2,366,700 | — | — |
| 2003-06-04 | $9.19 | $12.99 | 2,697,300 | — | — |
| 2003-06-03 | $9.22 | $13.03 | 2,478,000 | — | — |
| 2003-06-02 | $9.15 | $12.93 | 2,983,800 | — | — |
| 2003-05-30 | $9.13 | $12.90 | 3,825,000 | — | — |
| 2003-05-29 | $9.11 | $12.88 | 1,930,800 | — | — |
| 2003-05-28 | $9.19 | $12.98 | 2,435,700 | — | — |
| 2003-05-27 | $9.12 | $12.89 | 2,325,300 | — | — |
| 2003-05-23 | $8.87 | $12.53 | 1,652,100 | — | — |
| 2003-05-22 | $8.96 | $12.67 | 2,195,100 | — | — |
| 2003-05-21 | $9.04 | $12.77 | 2,093,100 | — | — |
| 2003-05-20 | $9.11 | $12.80 | 2,045,100 | — | — |
| 2003-05-19 | $9.08 | $12.77 | 1,643,100 | — | — |
| 2003-05-16 | $9.40 | $13.21 | 1,436,100 | — | — |
| 2003-05-15 | $9.38 | $13.19 | 1,960,500 | — | — |
| 2003-05-14 | $9.32 | $13.10 | 1,683,900 | — | — |
| 2003-05-13 | $9.29 | $13.06 | 1,709,100 | — | — |
| 2003-05-12 | $9.38 | $13.18 | 2,202,300 | — | — |
| 2003-05-09 | $9.21 | $12.95 | 1,298,100 | — | — |
| 2003-05-08 | $9.09 | $12.77 | 1,159,800 | — | — |
| 2003-05-07 | $9.18 | $12.91 | 1,272,300 | — | — |
| 2003-05-06 | $9.26 | $13.02 | 2,034,300 | — | — |
| 2003-05-05 | $9.10 | $12.79 | 2,046,300 | — | — |
| 2003-05-02 | $9.24 | $12.98 | 1,131,000 | — | — |
| 2003-05-01 | $9.19 | $12.91 | 1,750,800 | — | — |
| 2003-04-30 | $9.29 | $13.06 | 2,437,800 | — | — |
| 2003-04-29 | $9.27 | $13.02 | 1,322,100 | — | — |
| 2003-04-28 | $9.29 | $13.05 | 1,824,900 | — | — |
| 2003-04-25 | $9.08 | $12.77 | 1,569,000 | — | — |
| 2003-04-24 | $9.31 | $13.08 | 1,446,900 | — | — |
| 2003-04-23 | $9.37 | $13.17 | 1,750,800 | — | — |
| 2003-04-22 | $9.45 | $13.29 | 2,070,900 | — | — |
| 2003-04-21 | $9.35 | $13.14 | 1,791,300 | — | — |
| 2003-04-17 | $9.22 | $12.95 | 1,348,500 | — | — |
| 2003-04-16 | $9.18 | $12.91 | 1,562,100 | — | — |
| 2003-04-15 | $9.23 | $12.97 | 926,100 | — | — |
| 2003-04-14 | $9.21 | $12.94 | 1,056,000 | — | — |
| 2003-04-11 | $9.00 | $12.65 | 2,427,300 | — | — |
| 2003-04-10 | $9.08 | $12.76 | 2,048,700 | — | — |
| 2003-04-09 | $8.91 | $12.53 | 1,445,100 | — | — |
| 2003-04-08 | $9.11 | $12.80 | 3,036,000 | — | — |
| 2003-04-07 | $9.20 | $12.93 | 2,693,100 | — | — |
| 2003-04-04 | $9.20 | $12.92 | 1,403,400 | — | — |
| 2003-04-03 | $9.15 | $12.86 | 1,405,200 | — | — |
| 2003-04-02 | $9.21 | $12.94 | 1,358,400 | — | — |
| 2003-04-01 | $8.94 | $12.57 | 1,446,300 | — | — |
| 2003-03-31 | $8.81 | $12.38 | 1,356,300 | — | — |
| 2003-03-28 | $8.94 | $12.57 | 791,400 | — | — |
| 2003-03-27 | $8.96 | $12.59 | 1,760,400 | — | — |
| 2003-03-26 | $8.83 | $12.40 | 1,802,700 | — | — |
| 2003-03-25 | $8.92 | $12.53 | 2,196,600 | — | — |
| 2003-03-24 | $8.91 | $12.52 | 1,789,200 | — | — |
| 2003-03-21 | $9.34 | $13.12 | 2,168,700 | — | — |
| 2003-03-20 | $8.99 | $12.63 | 2,349,600 | — | — |
| 2003-03-19 | $9.04 | $12.70 | 1,375,200 | — | — |
| 2003-03-18 | $8.96 | $12.59 | 1,267,500 | — | — |
| 2003-03-17 | $8.83 | $12.41 | 2,955,600 | — | — |
| 2003-03-14 | $8.75 | $12.29 | 1,605,300 | — | — |
| 2003-03-13 | $8.68 | $12.19 | 1,933,500 | — | — |
| 2003-03-12 | $8.28 | $11.64 | 2,349,300 | — | — |
| 2003-03-11 | $8.27 | $11.63 | 4,638,600 | — | — |
| 2003-03-10 | $8.53 | $11.99 | 1,668,600 | — | — |
| 2003-03-07 | $8.74 | $12.28 | 1,678,500 | — | — |
| 2003-03-06 | $8.52 | $11.97 | 2,255,400 | — | — |
| 2003-03-05 | $8.76 | $12.31 | 1,711,500 | — | — |
| 2003-03-04 | $8.66 | $12.18 | 1,098,000 | — | — |
| 2003-03-03 | $8.86 | $12.46 | 1,143,300 | — | — |
| 2003-02-28 | $8.90 | $12.51 | 2,118,600 | — | — |
| 2003-02-27 | $8.80 | $12.37 | 2,025,000 | — | — |
| 2003-02-26 | $8.79 | $12.35 | 1,252,800 | — | — |
| 2003-02-25 | $8.94 | $12.56 | 1,352,100 | — | — |
| 2003-02-24 | $8.89 | $12.49 | 1,506,000 | — | — |
| 2003-02-21 | $9.05 | $12.71 | 1,041,600 | — | — |
| 2003-02-20 | $8.89 | $12.49 | 805,200 | — | — |
| 2003-02-19 | $9.00 | $12.58 | 1,078,500 | — | — |
| 2003-02-18 | $9.14 | $12.78 | 1,808,700 | — | — |
| 2003-02-14 | $8.98 | $12.55 | 2,042,100 | — | — |
| 2003-02-13 | $8.67 | $12.11 | 1,590,900 | — | — |
| 2003-02-12 | $8.65 | $12.09 | 1,392,300 | — | — |
| 2003-02-11 | $8.82 | $12.33 | 1,503,900 | — | — |
| 2003-02-10 | $8.87 | $12.40 | 1,550,700 | — | — |
| 2003-02-07 | $8.71 | $12.17 | 2,286,300 | — | — |
| 2003-02-06 | $8.79 | $12.29 | 3,149,100 | — | — |
| 2003-02-05 | $9.06 | $12.66 | 2,107,200 | — | — |
| 2003-02-04 | $9.07 | $12.67 | 1,521,900 | — | — |
| 2003-02-03 | $9.07 | $12.67 | 1,485,300 | — | — |
| 2003-01-31 | $8.88 | $12.41 | 2,038,800 | — | — |
| 2003-01-30 | $8.78 | $12.27 | 2,725,500 | — | — |
| 2003-01-29 | $8.97 | $12.54 | 1,625,100 | — | — |
| 2003-01-28 | $9.01 | $12.58 | 1,245,900 | — | — |
| 2003-01-27 | $8.93 | $12.48 | 1,558,800 | — | — |
| 2003-01-24 | $9.07 | $12.67 | 2,233,800 | — | — |
| 2003-01-23 | $9.33 | $13.04 | 1,173,300 | — | — |
| 2003-01-22 | $9.22 | $12.89 | 894,900 | — | — |
| 2003-01-21 | $9.20 | $12.86 | 1,078,800 | — | — |
| 2003-01-17 | $9.43 | $13.18 | 1,397,700 | — | — |
| 2003-01-16 | $9.57 | $13.38 | 912,900 | — | — |
| 2003-01-15 | $9.49 | $13.26 | 793,500 | — | — |
| 2003-01-14 | $9.63 | $13.46 | 810,600 | — | — |
| 2003-01-13 | $9.61 | $13.43 | 1,116,000 | — | — |
| 2003-01-10 | $9.57 | $13.37 | 1,386,300 | — | — |
| 2003-01-09 | $9.63 | $13.45 | 1,466,400 | — | — |
| 2003-01-08 | $9.42 | $13.16 | 962,400 | — | — |
| 2003-01-07 | $9.64 | $13.47 | 1,581,000 | — | — |
| 2003-01-06 | $9.68 | $13.53 | 2,615,100 | — | — |
| 2003-01-03 | $9.43 | $13.18 | 1,806,600 | — | — |
| 2003-01-02 | $9.67 | $13.52 | 1,378,800 | — | — |