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
- 1983-09-23 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 | $13.47 | $17.70 | 4,792,694 | — | — |
| 2003-12-30 | $13.48 | $17.72 | 6,698,132 | — | — |
| 2003-12-29 | $13.81 | $18.15 | 2,889,774 | — | — |
| 2003-12-26 | $13.53 | $17.79 | 1,785,404 | — | — |
| 2003-12-24 | $13.56 | $17.82 | 2,476,790 | — | — |
| 2003-12-23 | $13.66 | $17.95 | 5,599,078 | — | — |
| 2003-12-22 | $13.40 | $17.61 | 5,824,317 | — | — |
| 2003-12-19 | $13.16 | $17.29 | 10,860,157 | — | — |
| 2003-12-18 | $12.76 | $16.77 | 4,739,812 | — | — |
| 2003-12-17 | $12.90 | $16.95 | 3,900,132 | — | — |
| 2003-12-16 | $12.90 | $16.95 | 4,866,561 | — | — |
| 2003-12-15 | $13.11 | $17.22 | 5,031,643 | — | — |
| 2003-12-12 | $13.05 | $17.14 | 4,015,130 | — | — |
| 2003-12-11 | $13.03 | $17.13 | 8,362,942 | — | — |
| 2003-12-10 | $13.32 | $17.51 | 4,329,066 | — | — |
| 2003-12-09 | $13.33 | $17.51 | 2,849,763 | — | — |
| 2003-12-08 | $13.46 | $17.68 | 2,510,645 | — | — |
| 2003-12-05 | $13.55 | $17.80 | 4,513,174 | — | — |
| 2003-12-04 | $13.41 | $17.62 | 6,816,208 | — | — |
| 2003-12-03 | $13.43 | $17.65 | 5,640,208 | — | — |
| 2003-12-02 | $13.15 | $17.20 | 7,802,783 | — | — |
| 2003-12-01 | $13.13 | $17.18 | 7,179,108 | — | — |
| 2003-11-28 | $13.27 | $17.36 | 3,519,045 | — | — |
| 2003-11-26 | $13.31 | $17.41 | 6,340,268 | — | — |
| 2003-11-25 | $13.41 | $17.54 | 6,187,777 | — | — |
| 2003-11-24 | $13.64 | $17.84 | 4,776,746 | — | — |
| 2003-11-21 | $13.60 | $17.79 | 3,925,594 | — | — |
| 2003-11-20 | $13.55 | $17.72 | 5,367,403 | — | — |
| 2003-11-19 | $13.47 | $17.62 | 6,067,743 | — | — |
| 2003-11-18 | $13.21 | $17.27 | 6,217,995 | — | — |
| 2003-11-17 | $13.52 | $17.68 | 3,900,692 | — | — |
| 2003-11-14 | $13.62 | $17.81 | 4,207,353 | — | — |
| 2003-11-13 | $13.90 | $18.18 | 2,878,582 | — | — |
| 2003-11-12 | $14.05 | $18.38 | 4,457,214 | — | — |
| 2003-11-11 | $13.86 | $18.13 | 3,239,804 | — | — |
| 2003-11-10 | $13.91 | $18.19 | 2,402,363 | — | — |
| 2003-11-07 | $13.92 | $18.20 | 2,603,259 | — | — |
| 2003-11-06 | $14.21 | $18.58 | 3,449,095 | — | — |
| 2003-11-05 | $14.31 | $18.72 | 4,122,573 | — | — |
| 2003-11-04 | $13.88 | $18.16 | 6,585,653 | — | — |
| 2003-11-03 | $14.05 | $18.38 | 4,015,969 | — | — |
| 2003-10-31 | $14.00 | $18.31 | 3,029,954 | — | — |
| 2003-10-30 | $14.19 | $18.56 | 3,827,944 | — | — |
| 2003-10-29 | $14.20 | $18.57 | 3,958,331 | — | — |
| 2003-10-28 | $14.13 | $18.48 | 4,594,876 | — | — |
| 2003-10-27 | $14.08 | $18.42 | 2,849,763 | — | — |
| 2003-10-24 | $14.16 | $18.52 | 3,712,946 | — | — |
| 2003-10-23 | $14.22 | $18.60 | 6,963,662 | — | — |
| 2003-10-22 | $13.89 | $18.17 | 6,528,853 | — | — |
| 2003-10-21 | $13.78 | $18.03 | 9,635,752 | — | — |
| 2003-10-20 | $13.83 | $18.09 | 5,093,199 | — | — |
| 2003-10-17 | $14.01 | $18.33 | 7,135,180 | — | — |
| 2003-10-16 | $13.64 | $17.84 | 9,287,401 | — | — |
| 2003-10-15 | $13.43 | $17.56 | 7,101,604 | — | — |
| 2003-10-14 | $13.47 | $17.62 | 9,766,419 | — | — |
| 2003-10-13 | $13.72 | $17.95 | 4,866,282 | — | — |
| 2003-10-10 | $13.55 | $17.72 | 6,824,602 | — | — |
| 2003-10-09 | $13.77 | $18.02 | 5,386,430 | — | — |
| 2003-10-08 | $13.89 | $18.17 | 5,762,481 | — | — |
| 2003-10-07 | $13.73 | $17.96 | 8,062,157 | — | — |
| 2003-10-06 | $13.96 | $18.26 | 4,434,270 | — | — |
| 2003-10-03 | $14.22 | $18.61 | 4,695,604 | — | — |
| 2003-10-02 | $14.15 | $18.51 | 5,161,471 | — | — |
| 2003-10-01 | $14.34 | $18.75 | 3,481,831 | — | — |
| 2003-09-30 | $13.92 | $18.21 | 6,405,741 | — | — |
| 2003-09-29 | $14.05 | $18.38 | 2,356,755 | — | — |
| 2003-09-26 | $13.97 | $18.28 | 4,038,913 | — | — |
| 2003-09-25 | $13.82 | $18.08 | 6,181,062 | — | — |
| 2003-09-24 | $14.29 | $18.69 | 4,956,377 | — | — |
| 2003-09-23 | $14.30 | $18.70 | 5,011,218 | — | — |
| 2003-09-22 | $14.13 | $18.48 | 3,580,321 | — | — |
| 2003-09-19 | $14.17 | $18.54 | 5,871,323 | — | — |
| 2003-09-18 | $14.23 | $18.61 | 7,453,872 | — | — |
| 2003-09-17 | $14.02 | $18.33 | 5,044,514 | — | — |
| 2003-09-16 | $13.87 | $18.14 | 5,270,593 | — | — |
| 2003-09-15 | $13.54 | $17.71 | 7,791,591 | — | — |
| 2003-09-12 | $13.54 | $17.71 | 11,856,245 | — | — |
| 2003-09-11 | $13.81 | $18.07 | 6,571,942 | — | — |
| 2003-09-10 | $13.78 | $18.02 | 5,091,800 | — | — |
| 2003-09-09 | $13.92 | $18.21 | 5,358,450 | — | — |
| 2003-09-08 | $14.03 | $18.35 | 10,283,210 | — | — |
| 2003-09-05 | $14.31 | $18.72 | 4,841,379 | — | — |
| 2003-09-04 | $14.38 | $18.81 | 5,548,434 | — | — |
| 2003-09-03 | $14.27 | $18.67 | 6,039,763 | — | — |
| 2003-09-02 | $14.29 | $18.62 | 5,230,581 | — | — |
| 2003-08-29 | $14.36 | $18.70 | 2,196,710 | — | — |
| 2003-08-28 | $14.41 | $18.77 | 2,175,725 | — | — |
| 2003-08-27 | $14.42 | $18.78 | 3,053,457 | — | — |
| 2003-08-26 | $14.39 | $18.74 | 2,708,184 | — | — |
| 2003-08-25 | $14.15 | $18.43 | 4,866,282 | — | — |
| 2003-08-22 | $14.27 | $18.59 | 3,995,824 | — | — |
| 2003-08-21 | $14.56 | $18.96 | 2,938,739 | — | — |
| 2003-08-20 | $14.77 | $19.24 | 2,894,251 | — | — |
| 2003-08-19 | $14.83 | $19.31 | 3,081,717 | — | — |
| 2003-08-18 | $14.68 | $19.12 | 1,888,090 | — | — |
| 2003-08-15 | $14.60 | $19.02 | 891,443 | — | — |
| 2003-08-14 | $14.66 | $19.10 | 3,882,785 | — | — |
| 2003-08-13 | $14.63 | $19.05 | 2,102,697 | — | — |
| 2003-08-12 | $14.77 | $19.23 | 2,282,329 | — | — |
| 2003-08-11 | $14.72 | $19.18 | 2,818,705 | — | — |
| 2003-08-08 | $14.79 | $19.26 | 2,622,845 | — | — |
| 2003-08-07 | $14.77 | $19.24 | 2,559,331 | — | — |
| 2003-08-06 | $14.49 | $18.87 | 2,344,164 | — | — |
| 2003-08-05 | $14.56 | $18.96 | 3,546,185 | — | — |
| 2003-08-04 | $14.73 | $19.18 | 3,113,614 | — | — |
| 2003-08-01 | $14.64 | $19.06 | 3,088,153 | — | — |
| 2003-07-31 | $14.82 | $19.30 | 3,219,659 | — | — |
| 2003-07-30 | $14.89 | $19.39 | 3,068,846 | — | — |
| 2003-07-29 | $14.81 | $19.29 | 4,066,054 | — | — |
| 2003-07-28 | $14.75 | $19.21 | 2,369,906 | — | — |
| 2003-07-25 | $14.84 | $19.32 | 3,245,680 | — | — |
| 2003-07-24 | $14.65 | $19.08 | 4,570,813 | — | — |
| 2003-07-23 | $14.93 | $19.45 | 3,474,556 | — | — |
| 2003-07-22 | $15.06 | $19.62 | 6,949,952 | — | — |
| 2003-07-21 | $14.76 | $19.23 | 3,823,467 | — | — |
| 2003-07-18 | $14.68 | $19.12 | 4,065,774 | — | — |
| 2003-07-17 | $14.51 | $18.90 | 5,000,026 | — | — |
| 2003-07-16 | $14.64 | $19.06 | 3,839,136 | — | — |
| 2003-07-15 | $14.92 | $19.43 | 2,962,522 | — | — |
| 2003-07-14 | $14.99 | $19.52 | 4,264,432 | — | — |
| 2003-07-11 | $14.75 | $19.21 | 2,986,865 | — | — |
| 2003-07-10 | $14.83 | $19.32 | 3,733,651 | — | — |
| 2003-07-09 | $14.74 | $19.20 | 3,878,867 | — | — |
| 2003-07-08 | $14.92 | $19.44 | 6,708,205 | — | — |
| 2003-07-07 | $15.16 | $19.75 | 9,286,842 | — | — |
| 2003-07-03 | $14.93 | $19.45 | 5,663,432 | — | — |
| 2003-07-02 | $15.03 | $19.57 | 8,955,838 | — | — |
| 2003-07-01 | $14.52 | $18.91 | 5,172,103 | — | — |
| 2003-06-30 | $14.00 | $18.23 | 6,146,087 | — | — |
| 2003-06-27 | $14.35 | $18.69 | 3,791,850 | — | — |
| 2003-06-26 | $14.35 | $18.69 | 4,041,991 | — | — |
| 2003-06-25 | $14.27 | $18.58 | 7,398,472 | — | — |
| 2003-06-24 | $14.30 | $18.62 | 7,437,364 | — | — |
| 2003-06-23 | $14.21 | $18.50 | 5,115,583 | — | — |
| 2003-06-20 | $14.39 | $18.74 | 13,871,924 | — | — |
| 2003-06-19 | $14.68 | $19.12 | 10,198,710 | — | — |
| 2003-06-18 | $14.93 | $19.45 | 7,476,536 | — | — |
| 2003-06-17 | $15.10 | $19.67 | 7,802,223 | — | — |
| 2003-06-16 | $15.24 | $19.85 | 10,777,896 | — | — |
| 2003-06-13 | $14.83 | $19.32 | 9,255,224 | — | — |
| 2003-06-12 | $14.58 | $19.00 | 9,847,841 | — | — |
| 2003-06-11 | $14.42 | $18.77 | 6,048,716 | — | — |
| 2003-06-10 | $14.28 | $18.60 | 7,061,033 | — | — |
| 2003-06-09 | $14.24 | $18.54 | 11,916,962 | — | — |
| 2003-06-06 | $14.49 | $18.87 | 6,064,665 | — | — |
| 2003-06-05 | $14.45 | $18.82 | 9,000,047 | — | — |
| 2003-06-04 | $14.42 | $18.77 | 7,488,287 | — | — |
| 2003-06-03 | $14.34 | $18.59 | 9,584,269 | — | — |
| 2003-06-02 | $14.06 | $18.23 | 16,208,814 | — | — |
| 2003-05-30 | $14.30 | $18.54 | 23,127,988 | — | — |
| 2003-05-29 | $13.70 | $17.77 | 7,854,266 | — | — |
| 2003-05-28 | $13.74 | $17.82 | 7,787,953 | — | — |
| 2003-05-27 | $13.59 | $17.63 | 6,633,778 | — | — |
| 2003-05-23 | $13.57 | $17.60 | 4,829,908 | — | — |
| 2003-05-22 | $13.57 | $17.59 | 5,825,436 | — | — |
| 2003-05-21 | $13.44 | $17.44 | 7,145,812 | — | — |
| 2003-05-20 | $13.56 | $17.58 | 7,140,776 | — | — |
| 2003-05-19 | $13.40 | $17.38 | 5,441,830 | — | — |
| 2003-05-16 | $13.43 | $17.42 | 9,402,119 | — | — |
| 2003-05-15 | $13.38 | $17.35 | 7,494,163 | — | — |
| 2003-05-14 | $13.37 | $17.34 | 8,644,981 | — | — |
| 2003-05-13 | $13.47 | $17.47 | 6,019,337 | — | — |
| 2003-05-12 | $13.38 | $17.36 | 9,463,396 | — | — |
| 2003-05-09 | $13.03 | $16.90 | 12,061,339 | — | — |
| 2003-05-08 | $13.22 | $17.15 | 5,373,839 | — | — |
| 2003-05-07 | $13.51 | $17.52 | 4,721,625 | — | — |
| 2003-05-06 | $13.56 | $17.59 | 5,761,642 | — | — |
| 2003-05-05 | $13.71 | $17.78 | 6,196,451 | — | — |
| 2003-05-02 | $13.68 | $17.74 | 7,808,938 | — | — |
| 2003-05-01 | $13.36 | $17.33 | 5,553,470 | — | — |
| 2003-04-30 | $13.34 | $17.30 | 10,931,506 | — | — |
| 2003-04-29 | $13.41 | $17.39 | 10,164,295 | — | — |
| 2003-04-28 | $13.59 | $17.62 | 6,187,217 | — | — |
| 2003-04-25 | $13.49 | $17.49 | 4,997,788 | — | — |
| 2003-04-24 | $13.56 | $17.58 | 9,294,676 | — | — |
| 2003-04-23 | $13.79 | $17.89 | 8,411,627 | — | — |
| 2003-04-22 | $13.79 | $17.88 | 7,280,116 | — | — |
| 2003-04-21 | $13.63 | $17.68 | 8,388,964 | — | — |
| 2003-04-17 | $13.71 | $17.78 | 8,258,857 | — | — |
| 2003-04-16 | $13.65 | $17.71 | 7,392,596 | — | — |
| 2003-04-15 | $13.88 | $18.00 | 8,417,503 | — | — |
| 2003-04-14 | $13.72 | $17.79 | 6,293,821 | — | — |
| 2003-04-11 | $13.60 | $17.64 | 2,719,656 | — | — |
| 2003-04-10 | $13.58 | $17.61 | 3,782,336 | — | — |
| 2003-04-09 | $13.49 | $17.49 | 5,046,473 | — | — |
| 2003-04-08 | $13.64 | $17.69 | 5,769,196 | — | — |
| 2003-04-07 | $13.54 | $17.56 | 6,857,898 | — | — |
| 2003-04-04 | $13.57 | $17.60 | 8,350,351 | — | — |
| 2003-04-03 | $13.73 | $17.81 | 7,718,283 | — | — |
| 2003-04-02 | $13.62 | $17.66 | 8,609,726 | — | — |
| 2003-04-01 | $13.51 | $17.52 | 7,055,996 | — | — |
| 2003-03-31 | $13.21 | $17.14 | 8,334,403 | — | — |
| 2003-03-28 | $13.34 | $17.30 | 5,807,809 | — | — |
| 2003-03-27 | $13.39 | $17.37 | 6,447,431 | — | — |
| 2003-03-26 | $13.26 | $17.20 | 6,162,875 | — | — |
| 2003-03-25 | $13.37 | $17.34 | 8,945,486 | — | — |
| 2003-03-24 | $13.28 | $17.23 | 9,862,111 | — | — |
| 2003-03-21 | $13.45 | $17.44 | 12,697,604 | — | — |
| 2003-03-20 | $13.08 | $16.96 | 9,766,419 | — | — |
| 2003-03-19 | $13.13 | $17.03 | 9,236,758 | — | — |
| 2003-03-18 | $12.96 | $16.81 | 10,100,500 | — | — |
| 2003-03-17 | $13.06 | $16.94 | 10,636,037 | — | — |
| 2003-03-14 | $12.92 | $16.76 | 6,823,483 | — | — |
| 2003-03-13 | $12.88 | $16.70 | 14,679,427 | — | — |
| 2003-03-12 | $12.57 | $16.30 | 10,121,485 | — | — |
| 2003-03-11 | $12.41 | $16.10 | 16,108,086 | — | — |
| 2003-03-10 | $12.19 | $15.81 | 17,335,289 | — | — |
| 2003-03-07 | $12.50 | $16.21 | 28,489,236 | — | — |
| 2003-03-06 | $12.72 | $16.49 | 7,829,084 | — | — |
| 2003-03-05 | $12.90 | $16.73 | 5,762,481 | — | — |
| 2003-03-04 | $12.83 | $16.60 | 5,054,027 | — | — |
| 2003-03-03 | $12.87 | $16.66 | 6,197,290 | — | — |
| 2003-02-28 | $12.98 | $16.79 | 6,559,072 | — | — |
| 2003-02-27 | $12.99 | $16.80 | 6,921,692 | — | — |
| 2003-02-26 | $12.99 | $16.81 | 6,599,363 | — | — |
| 2003-02-25 | $12.92 | $16.72 | 5,856,494 | — | — |
| 2003-02-24 | $12.73 | $16.47 | 6,496,956 | — | — |
| 2003-02-21 | $12.89 | $16.68 | 6,130,138 | — | — |
| 2003-02-20 | $12.81 | $16.57 | 7,610,000 | — | — |
| 2003-02-19 | $12.86 | $16.64 | 5,846,421 | — | — |
| 2003-02-18 | $12.75 | $16.49 | 6,129,299 | — | — |
| 2003-02-14 | $12.85 | $16.62 | 7,894,557 | — | — |
| 2003-02-13 | $12.49 | $16.16 | 6,995,560 | — | — |
| 2003-02-12 | $12.57 | $16.27 | 8,190,026 | — | — |
| 2003-02-11 | $12.41 | $16.06 | 8,880,013 | — | — |
| 2003-02-10 | $12.52 | $16.20 | 5,482,961 | — | — |
| 2003-02-07 | $12.21 | $15.79 | 5,722,190 | — | — |
| 2003-02-06 | $12.10 | $15.65 | 5,840,545 | — | — |
| 2003-02-05 | $12.23 | $15.83 | 5,699,526 | — | — |
| 2003-02-04 | $12.41 | $16.05 | 6,557,393 | — | — |
| 2003-02-03 | $12.51 | $16.19 | 7,428,690 | — | — |
| 2003-01-31 | $12.66 | $16.38 | 5,990,798 | — | — |
| 2003-01-30 | $12.55 | $16.23 | 8,327,687 | — | — |
| 2003-01-29 | $12.75 | $16.50 | 6,596,005 | — | — |
| 2003-01-28 | $12.58 | $16.28 | 9,606,094 | — | — |
| 2003-01-27 | $12.39 | $16.03 | 7,986,052 | — | — |
| 2003-01-24 | $12.43 | $16.09 | 4,866,841 | — | — |
| 2003-01-23 | $12.80 | $16.57 | 3,973,720 | — | — |
| 2003-01-22 | $12.72 | $16.46 | 5,617,265 | — | — |
| 2003-01-21 | $12.97 | $16.79 | 7,035,851 | — | — |
| 2003-01-17 | $13.10 | $16.95 | 12,923,402 | — | — |
| 2003-01-16 | $12.60 | $16.30 | 7,389,238 | — | — |
| 2003-01-15 | $12.51 | $16.19 | 11,453,613 | — | — |
| 2003-01-14 | $12.80 | $16.56 | 5,536,682 | — | — |
| 2003-01-13 | $12.59 | $16.30 | 7,253,255 | — | — |
| 2003-01-10 | $12.84 | $16.62 | 6,048,716 | — | — |
| 2003-01-09 | $12.68 | $16.41 | 7,000,596 | — | — |
| 2003-01-08 | $12.71 | $16.45 | 7,479,054 | — | — |
| 2003-01-07 | $12.61 | $16.32 | 4,261,634 | — | — |
| 2003-01-06 | $12.81 | $16.58 | 6,578,378 | — | — |
| 2003-01-03 | $12.57 | $16.27 | 6,666,515 | — | — |
| 2003-01-02 | $12.51 | $16.19 | 12,690,049 | — | — |