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
- 2000-10-06 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 | $18.88 | $18.87 | 2,841,400 | — | — |
| 2003-12-30 | $18.54 | $18.54 | 2,619,000 | — | — |
| 2003-12-29 | $18.66 | $18.66 | 2,855,400 | — | — |
| 2003-12-26 | $18.75 | $18.75 | 1,308,800 | — | — |
| 2003-12-24 | $18.46 | $18.46 | 1,047,200 | — | — |
| 2003-12-23 | $18.60 | $18.60 | 4,039,800 | — | — |
| 2003-12-22 | $18.22 | $18.22 | 3,557,800 | — | — |
| 2003-12-19 | $18.50 | $18.49 | 5,531,200 | — | — |
| 2003-12-18 | $18.23 | $18.23 | 3,680,200 | — | — |
| 2003-12-17 | $17.67 | $17.67 | 6,955,200 | — | — |
| 2003-12-16 | $17.29 | $17.29 | 10,790,600 | — | — |
| 2003-12-15 | $17.72 | $17.72 | 3,254,600 | — | — |
| 2003-12-12 | $18.15 | $18.15 | 3,324,400 | — | — |
| 2003-12-11 | $17.93 | $17.93 | 4,312,200 | — | — |
| 2003-12-10 | $17.67 | $17.68 | 4,516,000 | — | — |
| 2003-12-09 | $18.00 | $18.00 | 3,513,200 | — | — |
| 2003-12-08 | $18.00 | $18.00 | 4,018,800 | — | — |
| 2003-12-05 | $18.35 | $18.35 | 4,141,800 | — | — |
| 2003-12-04 | $18.56 | $18.55 | 10,030,800 | — | — |
| 2003-12-03 | $19.20 | $19.20 | 3,263,600 | — | — |
| 2003-12-02 | $19.50 | $19.50 | 3,636,400 | — | — |
| 2003-12-01 | $19.96 | $19.96 | 3,621,400 | — | — |
| 2003-11-28 | $19.92 | $19.92 | 1,385,600 | — | — |
| 2003-11-26 | $19.54 | $19.54 | 2,705,000 | — | — |
| 2003-11-25 | $19.19 | $19.19 | 4,194,200 | — | — |
| 2003-11-24 | $19.15 | $19.15 | 3,759,400 | — | — |
| 2003-11-21 | $18.12 | $18.12 | 3,291,000 | — | — |
| 2003-11-20 | $17.36 | $17.35 | 5,401,000 | — | — |
| 2003-11-19 | $17.81 | $17.81 | 5,312,600 | — | — |
| 2003-11-18 | $18.25 | $18.25 | 2,366,200 | — | — |
| 2003-11-17 | $18.36 | $18.36 | 3,890,600 | — | — |
| 2003-11-14 | $18.85 | $18.85 | 3,454,800 | — | — |
| 2003-11-13 | $18.92 | $18.92 | 3,743,800 | — | — |
| 2003-11-12 | $18.95 | $18.95 | 5,169,600 | — | — |
| 2003-11-11 | $18.21 | $18.21 | 4,324,800 | — | — |
| 2003-11-10 | $18.07 | $18.06 | 1,885,400 | — | — |
| 2003-11-07 | $18.23 | $18.23 | 2,845,400 | — | — |
| 2003-11-06 | $18.25 | $18.25 | 1,965,200 | — | — |
| 2003-11-05 | $18.28 | $18.27 | 2,721,200 | — | — |
| 2003-11-04 | $18.21 | $18.20 | 4,759,000 | — | — |
| 2003-11-03 | $18.47 | $18.46 | 3,690,200 | — | — |
| 2003-10-31 | $17.74 | $17.73 | 2,976,800 | — | — |
| 2003-10-30 | $17.88 | $17.88 | 2,336,000 | — | — |
| 2003-10-29 | $18.08 | $18.08 | 3,387,000 | — | — |
| 2003-10-28 | $17.66 | $17.66 | 4,324,400 | — | — |
| 2003-10-27 | $17.25 | $17.25 | 3,474,400 | — | — |
| 2003-10-24 | $16.83 | $16.82 | 3,071,800 | — | — |
| 2003-10-23 | $16.88 | $16.88 | 3,647,800 | — | — |
| 2003-10-22 | $16.70 | $16.70 | 3,807,400 | — | — |
| 2003-10-21 | $16.93 | $16.94 | 7,360,800 | — | — |
| 2003-10-20 | $15.72 | $15.72 | 3,481,600 | — | — |
| 2003-10-17 | $15.72 | $15.71 | 2,228,400 | — | — |
| 2003-10-16 | $15.60 | $15.60 | 2,956,800 | — | — |
| 2003-10-15 | $15.76 | $15.76 | 4,401,800 | — | — |
| 2003-10-14 | $15.37 | $15.37 | 2,905,400 | — | — |
| 2003-10-13 | $14.90 | $14.90 | 1,540,600 | — | — |
| 2003-10-10 | $14.80 | $14.80 | 1,829,400 | — | — |
| 2003-10-09 | $14.95 | $14.94 | 4,149,800 | — | — |
| 2003-10-08 | $14.40 | $14.39 | 1,864,200 | — | — |
| 2003-10-07 | $14.55 | $14.54 | 2,706,200 | — | — |
| 2003-10-06 | $14.83 | $14.82 | 2,115,800 | — | — |
| 2003-10-03 | $14.65 | $14.65 | 3,807,200 | — | — |
| 2003-10-02 | $14.21 | $14.21 | 1,519,000 | — | — |
| 2003-10-01 | $14.21 | $14.21 | 3,968,000 | — | — |
| 2003-09-30 | $13.65 | $13.65 | 3,237,600 | — | — |
| 2003-09-29 | $13.54 | $13.54 | 4,505,200 | — | — |
| 2003-09-26 | $13.57 | $13.57 | 4,546,400 | — | — |
| 2003-09-25 | $14.00 | $14.00 | 2,959,600 | — | — |
| 2003-09-24 | $14.12 | $14.12 | 3,029,200 | — | — |
| 2003-09-23 | $14.45 | $14.44 | 2,672,000 | — | — |
| 2003-09-22 | $14.50 | $14.50 | 2,484,400 | — | — |
| 2003-09-19 | $14.67 | $14.67 | 2,998,800 | — | — |
| 2003-09-18 | $14.66 | $14.66 | 1,874,800 | — | — |
| 2003-09-17 | $14.75 | $14.75 | 2,818,400 | — | — |
| 2003-09-16 | $14.73 | $14.73 | 2,516,800 | — | — |
| 2003-09-15 | $14.47 | $14.47 | 2,478,000 | — | — |
| 2003-09-12 | $14.33 | $14.33 | 2,317,600 | — | — |
| 2003-09-11 | $14.24 | $14.23 | 3,911,200 | — | — |
| 2003-09-10 | $14.03 | $14.02 | 4,066,800 | — | — |
| 2003-09-09 | $13.98 | $13.98 | 4,844,000 | — | — |
| 2003-09-08 | $14.28 | $14.28 | 3,594,400 | — | — |
| 2003-09-05 | $14.35 | $14.35 | 3,373,600 | — | — |
| 2003-09-04 | $14.75 | $14.74 | 4,009,200 | — | — |
| 2003-09-03 | $14.82 | $14.82 | 8,002,000 | — | — |
| 2003-09-02 | $14.53 | $14.53 | 4,802,000 | — | — |
| 2003-08-29 | $14.51 | $14.51 | 2,011,200 | — | — |
| 2003-08-28 | $14.34 | $14.33 | 3,284,400 | — | — |
| 2003-08-27 | $14.19 | $14.18 | 2,634,400 | — | — |
| 2003-08-26 | $13.76 | $13.76 | 2,032,000 | — | — |
| 2003-08-25 | $13.73 | $13.73 | 1,544,000 | — | — |
| 2003-08-22 | $13.87 | $13.87 | 2,861,200 | — | — |
| 2003-08-21 | $14.14 | $14.13 | 3,700,000 | — | — |
| 2003-08-20 | $13.96 | $13.96 | 2,556,800 | — | — |
| 2003-08-19 | $13.70 | $13.70 | 2,480,400 | — | — |
| 2003-08-18 | $13.70 | $13.70 | 2,384,800 | — | — |
| 2003-08-15 | $13.73 | $13.73 | 1,614,800 | — | — |
| 2003-08-14 | $13.48 | $13.48 | 1,962,800 | — | — |
| 2003-08-13 | $13.69 | $13.69 | 3,382,400 | — | — |
| 2003-08-12 | $13.47 | $13.46 | 2,132,800 | — | — |
| 2003-08-11 | $13.22 | $13.21 | 3,636,800 | — | — |
| 2003-08-08 | $13.42 | $13.42 | 3,588,400 | — | — |
| 2003-08-07 | $12.98 | $12.98 | 5,035,200 | — | — |
| 2003-08-06 | $12.72 | $12.72 | 3,593,600 | — | — |
| 2003-08-05 | $13.06 | $13.06 | 2,301,200 | — | — |
| 2003-08-04 | $13.20 | $13.20 | 2,126,400 | — | — |
| 2003-08-01 | $13.28 | $13.27 | 2,510,000 | — | — |
| 2003-07-31 | $13.25 | $13.25 | 3,692,800 | — | — |
| 2003-07-30 | $13.34 | $13.33 | 3,285,200 | — | — |
| 2003-07-29 | $13.55 | $13.55 | 8,665,200 | — | — |
| 2003-07-28 | $13.84 | $13.84 | 3,640,000 | — | — |
| 2003-07-25 | $13.44 | $13.43 | 2,855,600 | — | — |
| 2003-07-24 | $13.28 | $13.28 | 2,702,000 | — | — |
| 2003-07-23 | $13.41 | $13.41 | 1,864,400 | — | — |
| 2003-07-22 | $13.46 | $13.46 | 2,231,600 | — | — |
| 2003-07-21 | $13.39 | $13.39 | 2,936,400 | — | — |
| 2003-07-18 | $13.16 | $13.16 | 2,981,600 | — | — |
| 2003-07-17 | $13.18 | $13.18 | 2,608,000 | — | — |
| 2003-07-16 | $13.52 | $13.52 | 3,269,200 | — | — |
| 2003-07-15 | $13.74 | $13.74 | 2,017,200 | — | — |
| 2003-07-14 | $13.81 | $13.81 | 3,193,200 | — | — |
| 2003-07-11 | $13.83 | $13.83 | 2,037,600 | — | — |
| 2003-07-10 | $13.61 | $13.60 | 3,539,600 | — | — |
| 2003-07-09 | $13.81 | $13.81 | 4,688,400 | — | — |
| 2003-07-08 | $14.04 | $14.04 | 5,587,200 | — | — |
| 2003-07-07 | $13.21 | $13.21 | 4,794,000 | — | — |
| 2003-07-03 | $12.73 | $12.73 | 2,366,400 | — | — |
| 2003-07-02 | $12.79 | $12.79 | 3,772,800 | — | — |
| 2003-07-01 | $12.73 | $12.73 | 3,414,800 | — | — |
| 2003-06-30 | $12.44 | $12.43 | 2,321,200 | — | — |
| 2003-06-27 | $12.49 | $12.49 | 2,038,000 | — | — |
| 2003-06-26 | $12.70 | $12.70 | 2,905,200 | — | — |
| 2003-06-25 | $12.56 | $12.56 | 3,733,600 | — | — |
| 2003-06-24 | $12.21 | $12.21 | 3,657,200 | — | — |
| 2003-06-23 | $12.25 | $12.25 | 2,928,000 | — | — |
| 2003-06-20 | $12.70 | $12.70 | 2,544,400 | — | — |
| 2003-06-19 | $12.74 | $12.74 | 3,278,800 | — | — |
| 2003-06-18 | $12.70 | $12.70 | 5,534,400 | — | — |
| 2003-06-17 | $12.46 | $12.46 | 5,923,600 | — | — |
| 2003-06-16 | $12.96 | $12.96 | 3,173,200 | — | — |
| 2003-06-13 | $12.92 | $12.92 | 2,413,200 | — | — |
| 2003-06-12 | $12.91 | $12.91 | 2,062,400 | — | — |
| 2003-06-11 | $12.80 | $12.80 | 4,544,000 | — | — |
| 2003-06-10 | $12.71 | $12.71 | 5,078,800 | — | — |
| 2003-06-09 | $12.85 | $12.85 | 4,014,400 | — | — |
| 2003-06-06 | $13.16 | $13.16 | 3,146,000 | — | — |
| 2003-06-05 | $13.22 | $13.22 | 5,692,800 | — | — |
| 2003-06-04 | $12.78 | $12.78 | 3,306,800 | — | — |
| 2003-06-03 | $12.62 | $12.62 | 5,479,200 | — | — |
| 2003-06-02 | $12.71 | $12.71 | 9,634,000 | — | — |
| 2003-05-30 | $12.28 | $12.28 | 7,426,400 | — | — |
| 2003-05-29 | $11.80 | $11.80 | 4,254,000 | — | — |
| 2003-05-28 | $11.84 | $11.84 | 4,671,200 | — | — |
| 2003-05-27 | $11.40 | $11.40 | 2,926,800 | — | — |
| 2003-05-23 | $11.17 | $11.17 | 1,530,000 | — | — |
| 2003-05-22 | $11.25 | $11.25 | 2,485,200 | — | — |
| 2003-05-21 | $11.19 | $11.19 | 4,669,600 | — | — |
| 2003-05-20 | $10.81 | $10.80 | 3,648,400 | — | — |
| 2003-05-19 | $10.78 | $10.78 | 4,388,400 | — | — |
| 2003-05-16 | $11.31 | $11.31 | 4,123,200 | — | — |
| 2003-05-15 | $11.43 | $11.43 | 4,688,400 | — | — |
| 2003-05-14 | $11.72 | $11.72 | 3,347,600 | — | — |
| 2003-05-13 | $11.68 | $11.68 | 2,366,800 | — | — |
| 2003-05-12 | $11.67 | $11.67 | 2,633,200 | — | — |
| 2003-05-09 | $11.38 | $11.38 | 3,382,800 | — | — |
| 2003-05-08 | $11.16 | $11.16 | 2,748,800 | — | — |
| 2003-05-07 | $11.30 | $11.30 | 3,594,000 | — | — |
| 2003-05-06 | $11.31 | $11.31 | 2,987,200 | — | — |
| 2003-05-05 | $11.10 | $11.10 | 3,930,000 | — | — |
| 2003-05-02 | $11.03 | $11.03 | 4,122,800 | — | — |
| 2003-05-01 | $10.76 | $10.75 | 3,530,400 | — | — |
| 2003-04-30 | $10.88 | $10.88 | 2,415,600 | — | — |
| 2003-04-29 | $10.85 | $10.85 | 2,345,200 | — | — |
| 2003-04-28 | $10.75 | $10.75 | 3,283,600 | — | — |
| 2003-04-25 | $10.29 | $10.29 | 4,072,400 | — | — |
| 2003-04-24 | $10.55 | $10.55 | 3,284,400 | — | — |
| 2003-04-23 | $10.67 | $10.67 | 7,061,200 | — | — |
| 2003-04-22 | $10.64 | $10.63 | 13,688,000 | — | — |
| 2003-04-21 | $9.63 | $9.62 | 3,120,800 | — | — |
| 2003-04-17 | $9.53 | $9.53 | 3,574,000 | — | — |
| 2003-04-16 | $9.27 | $9.27 | 3,832,000 | — | — |
| 2003-04-15 | $9.57 | $9.57 | 4,005,600 | — | — |
| 2003-04-14 | $9.61 | $9.61 | 5,294,800 | — | — |
| 2003-04-11 | $9.63 | $9.62 | 2,106,800 | — | — |
| 2003-04-10 | $9.74 | $9.74 | 3,926,000 | — | — |
| 2003-04-09 | $9.58 | $9.58 | 2,722,800 | — | — |
| 2003-04-08 | $9.75 | $9.75 | 4,046,800 | — | — |
| 2003-04-07 | $9.90 | $9.90 | 4,622,000 | — | — |
| 2003-04-04 | $9.64 | $9.64 | 2,662,400 | — | — |
| 2003-04-03 | $9.71 | $9.71 | 5,224,800 | — | — |
| 2003-04-02 | $9.63 | $9.63 | 7,526,000 | — | — |
| 2003-04-01 | $9.45 | $9.45 | 4,422,400 | — | — |
| 2003-03-31 | $9.58 | $9.58 | 2,710,800 | — | — |
| 2003-03-28 | $9.58 | $9.57 | 1,954,000 | — | — |
| 2003-03-27 | $9.63 | $9.63 | 4,422,000 | — | — |
| 2003-03-26 | $9.63 | $9.62 | 4,804,400 | — | — |
| 2003-03-25 | $9.93 | $9.92 | 8,078,800 | — | — |
| 2003-03-24 | $9.47 | $9.46 | 5,694,000 | — | — |
| 2003-03-21 | $9.98 | $9.98 | 4,106,000 | — | — |
| 2003-03-20 | $9.75 | $9.75 | 3,390,400 | — | — |
| 2003-03-19 | $9.66 | $9.66 | 3,487,200 | — | — |
| 2003-03-18 | $9.63 | $9.62 | 3,060,400 | — | — |
| 2003-03-17 | $9.70 | $9.70 | 5,327,200 | — | — |
| 2003-03-14 | $9.25 | $9.24 | 6,040,800 | — | — |
| 2003-03-13 | $9.33 | $9.33 | 6,180,000 | — | — |
| 2003-03-12 | $9.22 | $9.21 | 7,072,000 | — | — |
| 2003-03-11 | $9.04 | $9.04 | 4,882,000 | — | — |
| 2003-03-10 | $8.96 | $8.95 | 2,564,400 | — | — |
| 2003-03-07 | $9.14 | $9.14 | 4,202,000 | — | — |
| 2003-03-06 | $8.97 | $8.97 | 3,793,600 | — | — |
| 2003-03-05 | $8.84 | $8.84 | 3,819,600 | — | — |
| 2003-03-04 | $8.70 | $8.70 | 3,912,000 | — | — |
| 2003-03-03 | $8.86 | $8.86 | 5,049,200 | — | — |
| 2003-02-28 | $8.93 | $8.93 | 7,028,000 | — | — |
| 2003-02-27 | $8.62 | $8.62 | 4,153,600 | — | — |
| 2003-02-26 | $8.49 | $8.48 | 5,206,800 | — | — |
| 2003-02-25 | $8.49 | $8.49 | 9,320,000 | — | — |
| 2003-02-24 | $7.93 | $7.92 | 3,921,200 | — | — |
| 2003-02-21 | $8.31 | $8.31 | 2,730,000 | — | — |
| 2003-02-20 | $8.13 | $8.13 | 2,647,200 | — | — |
| 2003-02-19 | $8.11 | $8.10 | 2,655,200 | — | — |
| 2003-02-18 | $8.20 | $8.20 | 2,829,600 | — | — |
| 2003-02-14 | $7.95 | $7.95 | 4,353,200 | — | — |
| 2003-02-13 | $7.59 | $7.59 | 4,349,200 | — | — |
| 2003-02-12 | $7.70 | $7.70 | 2,852,400 | — | — |
| 2003-02-11 | $7.83 | $7.83 | 2,593,600 | — | — |
| 2003-02-10 | $7.85 | $7.85 | 3,221,600 | — | — |
| 2003-02-07 | $7.79 | $7.79 | 2,740,400 | — | — |
| 2003-02-06 | $8.07 | $8.07 | 2,993,600 | — | — |
| 2003-02-05 | $8.16 | $8.15 | 5,068,400 | — | — |
| 2003-02-04 | $7.97 | $7.97 | 2,842,800 | — | — |
| 2003-02-03 | $8.05 | $8.05 | 3,162,400 | — | — |
| 2003-01-31 | $7.99 | $7.99 | 2,813,600 | — | — |
| 2003-01-30 | $8.06 | $8.06 | 4,091,200 | — | — |
| 2003-01-29 | $7.99 | $7.98 | 3,122,400 | — | — |
| 2003-01-28 | $7.93 | $7.93 | 2,909,600 | — | — |
| 2003-01-27 | $7.85 | $7.84 | 3,124,800 | — | — |
| 2003-01-24 | $8.03 | $8.02 | 3,674,400 | — | — |
| 2003-01-23 | $8.16 | $8.16 | 6,254,400 | — | — |
| 2003-01-22 | $8.12 | $8.12 | 14,788,000 | — | — |
| 2003-01-21 | $7.29 | $7.29 | 4,673,200 | — | — |
| 2003-01-17 | $7.57 | $7.56 | 2,723,600 | — | — |
| 2003-01-16 | $7.78 | $7.78 | 3,538,800 | — | — |
| 2003-01-15 | $7.69 | $7.69 | 7,184,400 | — | — |
| 2003-01-14 | $7.59 | $7.59 | 9,292,400 | — | — |
| 2003-01-13 | $7.99 | $7.99 | 8,259,200 | — | — |
| 2003-01-10 | $8.35 | $8.35 | 3,348,800 | — | — |
| 2003-01-09 | $8.35 | $8.35 | 5,068,400 | — | — |
| 2003-01-08 | $8.41 | $8.41 | 6,080,000 | — | — |
| 2003-01-07 | $8.65 | $8.65 | 6,397,600 | — | — |
| 2003-01-06 | $8.45 | $8.45 | 3,970,800 | — | — |
| 2003-01-03 | $8.32 | $8.31 | 1,970,000 | — | — |
| 2003-01-02 | $8.43 | $8.43 | 3,895,600 | — | — |