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
- 1998-01-30 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 | $16.30 | $16.30 | 1,355,700 | — | — |
| 2003-12-30 | $16.39 | $16.39 | 919,400 | — | — |
| 2003-12-29 | $16.61 | $16.61 | 1,508,500 | — | — |
| 2003-12-26 | $16.10 | $16.10 | 402,400 | — | — |
| 2003-12-24 | $16.28 | $16.28 | 1,236,400 | — | — |
| 2003-12-23 | $16.10 | $16.10 | 1,702,500 | — | — |
| 2003-12-22 | $15.74 | $15.74 | 1,330,700 | — | — |
| 2003-12-19 | $15.90 | $15.90 | 2,837,000 | — | — |
| 2003-12-18 | $15.85 | $15.85 | 2,237,000 | — | — |
| 2003-12-17 | $15.32 | $15.32 | 1,540,000 | — | — |
| 2003-12-16 | $15.54 | $15.54 | 1,402,700 | — | — |
| 2003-12-15 | $15.51 | $15.51 | 1,938,400 | — | — |
| 2003-12-12 | $15.85 | $15.85 | 2,052,200 | — | — |
| 2003-12-11 | $15.84 | $15.84 | 2,382,900 | — | — |
| 2003-12-10 | $15.27 | $15.27 | 2,391,700 | — | — |
| 2003-12-09 | $15.48 | $15.48 | 1,712,300 | — | — |
| 2003-12-08 | $15.77 | $15.77 | 1,754,800 | — | — |
| 2003-12-05 | $15.86 | $15.86 | 1,680,700 | — | — |
| 2003-12-04 | $16.22 | $16.22 | 2,164,800 | — | — |
| 2003-12-03 | $16.27 | $16.27 | 2,328,600 | — | — |
| 2003-12-02 | $16.49 | $16.49 | 2,777,400 | — | — |
| 2003-12-01 | $16.43 | $16.43 | 2,425,300 | — | — |
| 2003-11-28 | $16.21 | $16.21 | 894,400 | — | — |
| 2003-11-26 | $15.95 | $15.95 | 2,422,300 | — | — |
| 2003-11-25 | $16.11 | $16.11 | 1,614,500 | — | — |
| 2003-11-24 | $16.29 | $16.29 | 2,362,100 | — | — |
| 2003-11-21 | $15.41 | $15.41 | 2,174,800 | — | — |
| 2003-11-20 | $15.43 | $15.43 | 3,032,600 | — | — |
| 2003-11-19 | $15.42 | $15.42 | 3,966,300 | — | — |
| 2003-11-18 | $14.95 | $14.95 | 3,134,700 | — | — |
| 2003-11-17 | $15.65 | $15.65 | 4,195,600 | — | — |
| 2003-11-14 | $16.14 | $16.14 | 2,372,600 | — | — |
| 2003-11-13 | $16.85 | $16.85 | 3,720,300 | — | — |
| 2003-11-12 | $17.13 | $17.13 | 3,218,600 | — | — |
| 2003-11-11 | $16.50 | $16.50 | 1,605,500 | — | — |
| 2003-11-10 | $16.67 | $16.67 | 2,762,000 | — | — |
| 2003-11-07 | $17.07 | $17.07 | 3,184,500 | — | — |
| 2003-11-06 | $16.91 | $16.91 | 2,992,700 | — | — |
| 2003-11-05 | $17.25 | $17.25 | 3,243,100 | — | — |
| 2003-11-04 | $16.76 | $16.76 | 4,018,900 | — | — |
| 2003-11-03 | $17.05 | $17.05 | 4,820,900 | — | — |
| 2003-10-31 | $15.90 | $15.90 | 1,637,500 | — | — |
| 2003-10-30 | $15.90 | $15.90 | 3,066,300 | — | — |
| 2003-10-29 | $15.87 | $15.87 | 2,356,900 | — | — |
| 2003-10-28 | $16.06 | $16.06 | 4,246,900 | — | — |
| 2003-10-27 | $15.28 | $15.28 | 3,966,000 | — | — |
| 2003-10-24 | $14.43 | $14.43 | 3,779,800 | — | — |
| 2003-10-23 | $14.63 | $14.63 | 3,621,400 | — | — |
| 2003-10-22 | $14.93 | $14.93 | 2,809,500 | — | — |
| 2003-10-21 | $15.66 | $15.66 | 2,970,500 | — | — |
| 2003-10-20 | $15.10 | $15.10 | 2,302,800 | — | — |
| 2003-10-17 | $15.17 | $15.17 | 4,082,500 | — | — |
| 2003-10-16 | $15.46 | $15.46 | 4,010,600 | — | — |
| 2003-10-15 | $14.80 | $14.80 | 1,791,700 | — | — |
| 2003-10-14 | $14.97 | $14.97 | 1,391,500 | — | — |
| 2003-10-13 | $14.85 | $14.85 | 2,524,600 | — | — |
| 2003-10-10 | $14.73 | $14.73 | 1,726,900 | — | — |
| 2003-10-09 | $14.59 | $14.59 | 4,127,300 | — | — |
| 2003-10-08 | $14.36 | $14.36 | 2,664,000 | — | — |
| 2003-10-07 | $14.18 | $14.18 | 2,180,800 | — | — |
| 2003-10-06 | $14.13 | $14.13 | 2,378,400 | — | — |
| 2003-10-03 | $13.98 | $13.98 | 4,703,500 | — | — |
| 2003-10-02 | $13.65 | $13.65 | 3,088,300 | — | — |
| 2003-10-01 | $13.57 | $13.57 | 2,435,100 | — | — |
| 2003-09-30 | $13.46 | $13.46 | 2,622,900 | — | — |
| 2003-09-29 | $13.45 | $13.45 | 3,442,600 | — | — |
| 2003-09-26 | $12.88 | $12.88 | 3,482,500 | — | — |
| 2003-09-25 | $13.20 | $13.20 | 4,465,300 | — | — |
| 2003-09-24 | $13.72 | $13.72 | 3,326,100 | — | — |
| 2003-09-23 | $14.69 | $14.69 | 3,075,000 | — | — |
| 2003-09-22 | $14.70 | $14.70 | 2,838,800 | — | — |
| 2003-09-19 | $15.33 | $15.33 | 3,797,800 | — | — |
| 2003-09-18 | $15.84 | $15.84 | 2,997,300 | — | — |
| 2003-09-17 | $15.70 | $15.70 | 2,856,100 | — | — |
| 2003-09-16 | $15.81 | $15.81 | 4,075,100 | — | — |
| 2003-09-15 | $15.24 | $15.24 | 4,493,200 | — | — |
| 2003-09-12 | $15.07 | $15.07 | 5,076,800 | — | — |
| 2003-09-11 | $15.90 | $15.90 | 3,508,400 | — | — |
| 2003-09-10 | $15.35 | $15.35 | 3,487,800 | — | — |
| 2003-09-09 | $15.79 | $15.79 | 7,684,700 | — | — |
| 2003-09-08 | $16.07 | $16.07 | 4,359,400 | — | — |
| 2003-09-05 | $15.37 | $15.37 | 3,319,500 | — | — |
| 2003-09-04 | $15.20 | $15.20 | 3,123,400 | — | — |
| 2003-09-03 | $14.88 | $14.88 | 5,016,800 | — | — |
| 2003-09-02 | $15.34 | $15.34 | 3,664,900 | — | — |
| 2003-08-29 | $14.98 | $14.98 | 1,812,300 | — | — |
| 2003-08-28 | $14.98 | $14.98 | 2,882,300 | — | — |
| 2003-08-27 | $14.54 | $14.54 | 2,081,100 | — | — |
| 2003-08-26 | $14.15 | $14.15 | 1,813,100 | — | — |
| 2003-08-25 | $14.08 | $14.08 | 1,266,500 | — | — |
| 2003-08-22 | $14.22 | $14.22 | 2,603,800 | — | — |
| 2003-08-21 | $14.23 | $14.23 | 3,243,000 | — | — |
| 2003-08-20 | $14.49 | $14.49 | 2,317,300 | — | — |
| 2003-08-19 | $14.17 | $14.17 | 2,887,900 | — | — |
| 2003-08-18 | $13.84 | $13.84 | 2,214,500 | — | — |
| 2003-08-15 | $13.50 | $13.50 | 739,300 | — | — |
| 2003-08-14 | $13.35 | $13.35 | 2,887,800 | — | — |
| 2003-08-13 | $13.85 | $13.85 | 3,345,300 | — | — |
| 2003-08-12 | $13.42 | $13.42 | 2,497,900 | — | — |
| 2003-08-11 | $12.88 | $12.88 | 1,735,300 | — | — |
| 2003-08-08 | $12.49 | $12.49 | 1,809,900 | — | — |
| 2003-08-07 | $12.41 | $12.41 | 2,634,500 | — | — |
| 2003-08-06 | $12.51 | $12.51 | 3,370,700 | — | — |
| 2003-08-05 | $12.98 | $12.98 | 3,699,600 | — | — |
| 2003-08-04 | $12.61 | $12.61 | 3,663,700 | — | — |
| 2003-08-01 | $12.94 | $12.94 | 3,388,400 | — | — |
| 2003-07-31 | $13.36 | $13.36 | 4,318,300 | — | — |
| 2003-07-30 | $12.92 | $12.92 | 2,510,500 | — | — |
| 2003-07-29 | $13.21 | $13.21 | 4,276,100 | — | — |
| 2003-07-28 | $12.88 | $12.88 | 4,530,300 | — | — |
| 2003-07-25 | $12.46 | $12.46 | 9,163,900 | — | — |
| 2003-07-24 | $12.58 | $12.58 | 4,573,300 | — | — |
| 2003-07-23 | $12.97 | $12.97 | 2,594,500 | — | — |
| 2003-07-22 | $12.80 | $12.80 | 4,027,400 | — | — |
| 2003-07-21 | $13.00 | $13.00 | 4,447,800 | — | — |
| 2003-07-18 | $13.50 | $13.50 | 2,815,700 | — | — |
| 2003-07-17 | $13.44 | $13.44 | 4,214,200 | — | — |
| 2003-07-16 | $14.14 | $14.14 | 4,263,100 | — | — |
| 2003-07-15 | $15.12 | $15.12 | 3,254,000 | — | — |
| 2003-07-14 | $15.29 | $15.29 | 5,006,700 | — | — |
| 2003-07-11 | $14.37 | $14.37 | 3,523,000 | — | — |
| 2003-07-10 | $14.40 | $14.40 | 4,857,400 | — | — |
| 2003-07-09 | $15.60 | $15.60 | 6,972,800 | — | — |
| 2003-07-08 | $15.84 | $15.84 | 8,383,500 | — | — |
| 2003-07-07 | $14.88 | $14.88 | 3,852,900 | — | — |
| 2003-07-03 | $14.30 | $14.30 | 1,801,500 | — | — |
| 2003-07-02 | $14.22 | $14.22 | 3,477,200 | — | — |
| 2003-07-01 | $14.23 | $14.23 | 3,762,500 | — | — |
| 2003-06-30 | $13.79 | $13.79 | 2,073,500 | — | — |
| 2003-06-27 | $13.95 | $13.95 | 2,947,600 | — | — |
| 2003-06-26 | $14.22 | $14.22 | 4,998,400 | — | — |
| 2003-06-25 | $13.53 | $13.53 | 5,279,900 | — | — |
| 2003-06-24 | $12.96 | $12.96 | 3,956,900 | — | — |
| 2003-06-23 | $13.40 | $13.40 | 4,861,500 | — | — |
| 2003-06-20 | $13.97 | $13.97 | 4,753,300 | — | — |
| 2003-06-19 | $14.41 | $14.41 | 3,296,700 | — | — |
| 2003-06-18 | $15.17 | $15.17 | 2,739,300 | — | — |
| 2003-06-17 | $15.25 | $15.25 | 5,289,400 | — | — |
| 2003-06-16 | $14.93 | $14.93 | 5,379,400 | — | — |
| 2003-06-13 | $14.06 | $14.06 | 3,563,300 | — | — |
| 2003-06-12 | $14.37 | $14.37 | 5,552,400 | — | — |
| 2003-06-11 | $14.22 | $14.22 | 4,608,500 | — | — |
| 2003-06-10 | $14.24 | $14.24 | 2,346,100 | — | — |
| 2003-06-09 | $14.30 | $14.30 | 3,629,400 | — | — |
| 2003-06-06 | $14.92 | $14.92 | 3,862,300 | — | — |
| 2003-06-05 | $15.28 | $15.28 | 5,620,900 | — | — |
| 2003-06-04 | $15.73 | $15.73 | 6,413,100 | — | — |
| 2003-06-03 | $15.80 | $15.80 | 12,624,600 | — | — |
| 2003-06-02 | $14.79 | $14.79 | 5,598,100 | — | — |
| 2003-05-30 | $14.98 | $14.98 | 3,984,200 | — | — |
| 2003-05-29 | $14.67 | $14.67 | 4,519,100 | — | — |
| 2003-05-28 | $14.34 | $14.34 | 5,056,800 | — | — |
| 2003-05-27 | $14.40 | $14.40 | 5,696,600 | — | — |
| 2003-05-23 | $13.70 | $13.70 | 4,204,000 | — | — |
| 2003-05-22 | $13.20 | $13.20 | 4,761,200 | — | — |
| 2003-05-21 | $13.08 | $13.08 | 7,253,800 | — | — |
| 2003-05-20 | $12.43 | $12.43 | 5,089,100 | — | — |
| 2003-05-19 | $12.77 | $12.77 | 6,952,700 | — | — |
| 2003-05-16 | $13.49 | $13.49 | 5,833,200 | — | — |
| 2003-05-15 | $13.26 | $13.26 | 7,230,300 | — | — |
| 2003-05-14 | $12.77 | $12.77 | 4,982,700 | — | — |
| 2003-05-13 | $12.60 | $12.60 | 5,654,700 | — | — |
| 2003-05-12 | $12.00 | $12.00 | 4,578,200 | — | — |
| 2003-05-09 | $11.77 | $11.77 | 2,793,000 | — | — |
| 2003-05-08 | $11.43 | $11.43 | 3,416,900 | — | — |
| 2003-05-07 | $11.70 | $11.70 | 4,661,400 | — | — |
| 2003-05-06 | $12.28 | $12.28 | 3,737,600 | — | — |
| 2003-05-05 | $12.10 | $12.10 | 4,020,000 | — | — |
| 2003-05-02 | $11.96 | $11.96 | 5,274,400 | — | — |
| 2003-05-01 | $11.60 | $11.60 | 9,727,000 | — | — |
| 2003-04-30 | $12.41 | $12.41 | 6,891,400 | — | — |
| 2003-04-29 | $11.90 | $11.90 | 8,064,600 | — | — |
| 2003-04-28 | $11.27 | $11.27 | 5,669,600 | — | — |
| 2003-04-25 | $10.87 | $10.87 | 10,514,700 | — | — |
| 2003-04-24 | $10.13 | $10.13 | 7,900,500 | — | — |
| 2003-04-23 | $10.74 | $10.74 | 4,054,300 | — | — |
| 2003-04-22 | $10.64 | $10.64 | 3,350,800 | — | — |
| 2003-04-21 | $10.21 | $10.21 | 1,987,100 | — | — |
| 2003-04-17 | $10.33 | $10.33 | 3,378,500 | — | — |
| 2003-04-16 | $10.20 | $10.20 | 6,054,700 | — | — |
| 2003-04-15 | $9.83 | $9.83 | 2,765,300 | — | — |
| 2003-04-14 | $9.56 | $9.56 | 1,769,800 | — | — |
| 2003-04-11 | $9.21 | $9.21 | 1,414,000 | — | — |
| 2003-04-10 | $9.18 | $9.18 | 931,200 | — | — |
| 2003-04-09 | $9.18 | $9.18 | 2,904,500 | — | — |
| 2003-04-08 | $9.43 | $9.43 | 2,071,500 | — | — |
| 2003-04-07 | $9.34 | $9.34 | 2,862,100 | — | — |
| 2003-04-04 | $9.41 | $9.41 | 4,125,300 | — | — |
| 2003-04-03 | $9.64 | $9.64 | 3,956,900 | — | — |
| 2003-04-02 | $9.41 | $9.41 | 2,744,500 | — | — |
| 2003-04-01 | $8.63 | $8.63 | 3,043,000 | — | — |
| 2003-03-31 | $8.74 | $8.74 | 2,029,600 | — | — |
| 2003-03-28 | $8.93 | $8.93 | 2,503,200 | — | — |
| 2003-03-27 | $9.01 | $9.01 | 2,706,600 | — | — |
| 2003-03-26 | $9.11 | $9.11 | 3,251,400 | — | — |
| 2003-03-25 | $8.71 | $8.71 | 2,293,700 | — | — |
| 2003-03-24 | $8.50 | $8.50 | 2,089,500 | — | — |
| 2003-03-21 | $8.99 | $8.99 | 3,259,500 | — | — |
| 2003-03-20 | $8.85 | $8.85 | 4,197,300 | — | — |
| 2003-03-19 | $8.72 | $8.72 | 2,866,500 | — | — |
| 2003-03-18 | $8.90 | $8.90 | 3,250,100 | — | — |
| 2003-03-17 | $8.55 | $8.55 | 3,311,500 | — | — |
| 2003-03-14 | $8.06 | $8.06 | 4,898,200 | — | — |
| 2003-03-13 | $7.91 | $7.91 | 4,481,800 | — | — |
| 2003-03-12 | $7.22 | $7.22 | 3,374,200 | — | — |
| 2003-03-11 | $7.25 | $7.25 | 1,687,300 | — | — |
| 2003-03-10 | $7.43 | $7.43 | 2,019,800 | — | — |
| 2003-03-07 | $7.58 | $7.58 | 2,959,300 | — | — |
| 2003-03-06 | $7.68 | $7.68 | 3,124,900 | — | — |
| 2003-03-05 | $7.54 | $7.54 | 1,890,300 | — | — |
| 2003-03-04 | $7.43 | $7.43 | 2,147,300 | — | — |
| 2003-03-03 | $7.65 | $7.65 | 3,359,300 | — | — |
| 2003-02-28 | $7.71 | $7.71 | 4,502,700 | — | — |
| 2003-02-27 | $7.43 | $7.43 | 3,562,300 | — | — |
| 2003-02-26 | $7.09 | $7.09 | 2,986,400 | — | — |
| 2003-02-25 | $7.32 | $7.32 | 7,574,400 | — | — |
| 2003-02-24 | $7.29 | $7.29 | 2,354,200 | — | — |
| 2003-02-21 | $7.75 | $7.75 | 2,797,300 | — | — |
| 2003-02-20 | $7.47 | $7.47 | 2,332,400 | — | — |
| 2003-02-19 | $7.55 | $7.55 | 5,541,900 | — | — |
| 2003-02-18 | $7.38 | $7.38 | 5,258,800 | — | — |
| 2003-02-14 | $7.15 | $7.15 | 5,181,600 | — | — |
| 2003-02-13 | $7.30 | $7.30 | 3,135,000 | — | — |
| 2003-02-12 | $7.22 | $7.22 | 4,963,800 | — | — |
| 2003-02-11 | $7.65 | $7.65 | 3,885,400 | — | — |
| 2003-02-10 | $7.72 | $7.72 | 2,114,000 | — | — |
| 2003-02-07 | $7.70 | $7.70 | 2,361,900 | — | — |
| 2003-02-06 | $7.91 | $7.91 | 2,323,500 | — | — |
| 2003-02-05 | $7.94 | $7.94 | 2,561,700 | — | — |
| 2003-02-04 | $8.11 | $8.11 | 3,772,100 | — | — |
| 2003-02-03 | $8.39 | $8.39 | 3,444,400 | — | — |
| 2003-01-31 | $8.25 | $8.25 | 2,532,100 | — | — |
| 2003-01-30 | $8.27 | $8.27 | 2,858,000 | — | — |
| 2003-01-29 | $8.74 | $8.74 | 2,449,100 | — | — |
| 2003-01-28 | $8.87 | $8.87 | 4,345,500 | — | — |
| 2003-01-27 | $8.54 | $8.54 | 5,410,700 | — | — |
| 2003-01-24 | $8.94 | $8.94 | 12,828,700 | — | — |
| 2003-01-23 | $10.50 | $10.50 | 7,113,300 | — | — |
| 2003-01-22 | $10.09 | $10.09 | 7,266,100 | — | — |
| 2003-01-21 | $9.70 | $9.70 | 4,611,200 | — | — |
| 2003-01-17 | $9.36 | $9.36 | 9,424,000 | — | — |
| 2003-01-16 | $10.08 | $10.08 | 4,378,500 | — | — |
| 2003-01-15 | $10.56 | $10.56 | 3,541,600 | — | — |
| 2003-01-14 | $10.54 | $10.54 | 3,464,000 | — | — |
| 2003-01-13 | $10.29 | $10.29 | 7,516,000 | — | — |
| 2003-01-10 | $10.67 | $10.67 | 6,506,100 | — | — |
| 2003-01-09 | $10.60 | $10.60 | 7,902,400 | — | — |
| 2003-01-08 | $9.65 | $9.65 | 10,515,000 | — | — |
| 2003-01-07 | $9.61 | $9.61 | 10,772,800 | — | — |
| 2003-01-06 | $8.77 | $8.77 | 5,064,200 | — | — |
| 2003-01-03 | $8.55 | $8.55 | 3,147,300 | — | — |
| 2003-01-02 | $8.48 | $8.48 | 6,949,000 | — | — |