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
- 1985-06-28 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 | $12.29 | $13.79 | 2,022,600 | — | — |
| 2003-12-30 | $12.33 | $13.83 | 2,027,200 | — | — |
| 2003-12-29 | $12.38 | $13.86 | 1,926,600 | — | — |
| 2003-12-26 | $12.28 | $13.75 | 415,400 | — | — |
| 2003-12-24 | $12.30 | $13.78 | 687,000 | — | — |
| 2003-12-23 | $12.36 | $13.85 | 2,041,800 | — | — |
| 2003-12-22 | $12.33 | $13.81 | 1,991,400 | — | — |
| 2003-12-19 | $12.26 | $13.73 | 3,462,000 | — | — |
| 2003-12-18 | $12.30 | $13.78 | 2,464,600 | — | — |
| 2003-12-17 | $12.24 | $13.71 | 1,501,600 | — | — |
| 2003-12-16 | $12.21 | $13.67 | 2,703,600 | — | — |
| 2003-12-15 | $12.08 | $13.53 | 3,133,200 | — | — |
| 2003-12-12 | $12.33 | $13.81 | 3,565,400 | — | — |
| 2003-12-11 | $12.23 | $13.70 | 4,320,800 | — | — |
| 2003-12-10 | $11.83 | $13.25 | 5,714,600 | — | — |
| 2003-12-09 | $11.69 | $13.10 | 3,310,400 | — | — |
| 2003-12-08 | $11.75 | $13.16 | 3,614,600 | — | — |
| 2003-12-05 | $11.77 | $13.18 | 3,384,400 | — | — |
| 2003-12-04 | $12.03 | $13.47 | 5,451,200 | — | — |
| 2003-12-03 | $12.06 | $13.51 | 8,681,600 | — | — |
| 2003-12-02 | $11.88 | $13.30 | 7,937,600 | — | — |
| 2003-12-01 | $11.65 | $13.05 | 4,916,200 | — | — |
| 2003-11-28 | $11.59 | $12.98 | 927,200 | — | — |
| 2003-11-26 | $11.43 | $12.80 | 1,996,400 | — | — |
| 2003-11-25 | $11.60 | $13.00 | 5,638,200 | — | — |
| 2003-11-24 | $11.46 | $12.83 | 4,623,800 | — | — |
| 2003-11-21 | $11.27 | $12.62 | 18,148,200 | — | — |
| 2003-11-20 | $9.70 | $10.87 | 2,666,000 | — | — |
| 2003-11-19 | $9.70 | $10.87 | 1,809,400 | — | — |
| 2003-11-18 | $9.81 | $10.99 | 1,611,400 | — | — |
| 2003-11-17 | $10.05 | $11.25 | 1,914,000 | — | — |
| 2003-11-14 | $10.21 | $11.44 | 1,974,600 | — | — |
| 2003-11-13 | $10.42 | $11.67 | 1,518,200 | — | — |
| 2003-11-12 | $10.45 | $11.71 | 2,365,400 | — | — |
| 2003-11-11 | $10.22 | $11.45 | 3,009,800 | — | — |
| 2003-11-10 | $10.15 | $11.37 | 3,586,800 | — | — |
| 2003-11-07 | $10.13 | $11.34 | 3,306,200 | — | — |
| 2003-11-06 | $10.24 | $11.47 | 3,432,600 | — | — |
| 2003-11-05 | $10.08 | $11.29 | 1,393,600 | — | — |
| 2003-11-04 | $10.25 | $11.48 | 2,133,200 | — | — |
| 2003-11-03 | $10.12 | $11.33 | 3,355,200 | — | — |
| 2003-10-31 | $9.66 | $10.82 | 810,000 | — | — |
| 2003-10-30 | $9.60 | $10.75 | 1,310,000 | — | — |
| 2003-10-29 | $9.66 | $10.82 | 1,307,200 | — | — |
| 2003-10-28 | $9.68 | $10.84 | 897,200 | — | — |
| 2003-10-27 | $9.44 | $10.57 | 785,200 | — | — |
| 2003-10-24 | $9.37 | $10.50 | 2,748,800 | — | — |
| 2003-10-23 | $9.49 | $10.63 | 2,154,800 | — | — |
| 2003-10-22 | $9.62 | $10.77 | 2,443,000 | — | — |
| 2003-10-21 | $9.75 | $10.92 | 3,217,400 | — | — |
| 2003-10-20 | $9.45 | $10.59 | 1,339,400 | — | — |
| 2003-10-17 | $9.46 | $10.59 | 2,218,000 | — | — |
| 2003-10-16 | $9.49 | $10.63 | 1,364,200 | — | — |
| 2003-10-15 | $9.50 | $10.64 | 2,540,600 | — | — |
| 2003-10-14 | $9.46 | $10.59 | 663,400 | — | — |
| 2003-10-13 | $9.43 | $10.56 | 1,527,200 | — | — |
| 2003-10-10 | $9.25 | $10.36 | 436,200 | — | — |
| 2003-10-09 | $9.29 | $10.41 | 1,338,600 | — | — |
| 2003-10-08 | $9.27 | $10.38 | 891,200 | — | — |
| 2003-10-07 | $9.25 | $10.36 | 2,044,600 | — | — |
| 2003-10-06 | $9.16 | $10.26 | 1,607,600 | — | — |
| 2003-10-03 | $9.08 | $10.17 | 3,746,200 | — | — |
| 2003-10-02 | $8.68 | $9.72 | 2,088,000 | — | — |
| 2003-10-01 | $8.63 | $9.66 | 1,796,400 | — | — |
| 2003-09-30 | $8.51 | $9.52 | 2,090,400 | — | — |
| 2003-09-29 | $8.70 | $9.73 | 1,716,000 | — | — |
| 2003-09-26 | $8.56 | $9.57 | 1,874,400 | — | — |
| 2003-09-25 | $8.73 | $9.76 | 1,726,400 | — | — |
| 2003-09-24 | $8.81 | $9.85 | 1,291,000 | — | — |
| 2003-09-23 | $9.08 | $10.15 | 3,051,600 | — | — |
| 2003-09-22 | $8.82 | $9.86 | 1,164,800 | — | — |
| 2003-09-19 | $9.00 | $10.07 | 1,282,800 | — | — |
| 2003-09-18 | $9.00 | $10.07 | 1,553,400 | — | — |
| 2003-09-17 | $9.01 | $10.08 | 1,739,000 | — | — |
| 2003-09-16 | $8.95 | $10.01 | 1,456,400 | — | — |
| 2003-09-15 | $8.82 | $9.86 | 1,519,200 | — | — |
| 2003-09-12 | $8.90 | $9.95 | 798,600 | — | — |
| 2003-09-11 | $8.89 | $9.94 | 1,145,000 | — | — |
| 2003-09-10 | $8.77 | $9.81 | 2,518,200 | — | — |
| 2003-09-09 | $8.97 | $10.03 | 3,066,800 | — | — |
| 2003-09-08 | $9.07 | $10.14 | 2,539,000 | — | — |
| 2003-09-05 | $8.95 | $10.00 | 1,931,200 | — | — |
| 2003-09-04 | $9.13 | $10.21 | 2,461,600 | — | — |
| 2003-09-03 | $9.25 | $10.34 | 3,733,600 | — | — |
| 2003-09-02 | $9.15 | $10.23 | 2,467,200 | — | — |
| 2003-08-29 | $8.95 | $10.01 | 2,053,000 | — | — |
| 2003-08-28 | $8.93 | $9.98 | 2,637,400 | — | — |
| 2003-08-27 | $8.62 | $9.64 | 1,526,800 | — | — |
| 2003-08-26 | $8.64 | $9.66 | 1,742,200 | — | — |
| 2003-08-25 | $8.70 | $9.73 | 1,801,400 | — | — |
| 2003-08-22 | $8.84 | $9.88 | 11,659,200 | — | — |
| 2003-08-21 | $8.11 | $9.06 | 2,104,800 | — | — |
| 2003-08-20 | $8.08 | $9.04 | 2,094,600 | — | — |
| 2003-08-19 | $7.93 | $8.87 | 1,933,000 | — | — |
| 2003-08-18 | $7.95 | $8.89 | 1,894,600 | — | — |
| 2003-08-15 | $7.79 | $8.71 | 686,800 | — | — |
| 2003-08-14 | $7.75 | $8.67 | 1,738,800 | — | — |
| 2003-08-13 | $7.55 | $8.44 | 1,445,400 | — | — |
| 2003-08-12 | $7.46 | $8.34 | 1,763,200 | — | — |
| 2003-08-11 | $7.45 | $8.33 | 3,740,000 | — | — |
| 2003-08-08 | $7.38 | $8.25 | 2,686,800 | — | — |
| 2003-08-07 | $7.48 | $8.37 | 1,900,200 | — | — |
| 2003-08-06 | $7.52 | $8.40 | 1,789,200 | — | — |
| 2003-08-05 | $7.49 | $8.38 | 1,885,200 | — | — |
| 2003-08-04 | $7.61 | $8.51 | 992,200 | — | — |
| 2003-08-01 | $7.50 | $8.39 | 1,185,000 | — | — |
| 2003-07-31 | $7.46 | $8.34 | 1,000,800 | — | — |
| 2003-07-30 | $7.55 | $8.44 | 2,727,600 | — | — |
| 2003-07-29 | $7.51 | $8.40 | 1,943,800 | — | — |
| 2003-07-28 | $7.28 | $8.14 | 2,494,800 | — | — |
| 2003-07-25 | $7.38 | $8.25 | 2,410,000 | — | — |
| 2003-07-24 | $7.48 | $8.37 | 2,229,200 | — | — |
| 2003-07-23 | $7.47 | $8.35 | 3,188,200 | — | — |
| 2003-07-22 | $7.55 | $8.44 | 1,387,800 | — | — |
| 2003-07-21 | $7.49 | $8.38 | 1,192,000 | — | — |
| 2003-07-18 | $7.63 | $8.53 | 2,377,000 | — | — |
| 2003-07-17 | $7.60 | $8.50 | 6,539,000 | — | — |
| 2003-07-16 | $8.13 | $9.09 | 2,023,800 | — | — |
| 2003-07-15 | $8.24 | $9.21 | 2,124,600 | — | — |
| 2003-07-14 | $8.23 | $9.20 | 1,716,400 | — | — |
| 2003-07-11 | $7.98 | $8.92 | 1,082,200 | — | — |
| 2003-07-10 | $7.99 | $8.94 | 1,267,200 | — | — |
| 2003-07-09 | $8.11 | $9.07 | 2,279,400 | — | — |
| 2003-07-08 | $8.22 | $9.17 | 2,880,400 | — | — |
| 2003-07-07 | $8.25 | $9.20 | 2,465,600 | — | — |
| 2003-07-03 | $8.00 | $8.93 | 1,788,000 | — | — |
| 2003-07-02 | $8.25 | $9.20 | 2,180,800 | — | — |
| 2003-07-01 | $8.08 | $9.01 | 2,314,400 | — | — |
| 2003-06-30 | $8.09 | $9.03 | 2,498,600 | — | — |
| 2003-06-27 | $8.11 | $9.05 | 2,744,800 | — | — |
| 2003-06-26 | $7.87 | $8.78 | 3,465,800 | — | — |
| 2003-06-25 | $7.81 | $8.71 | 3,452,200 | — | — |
| 2003-06-24 | $7.90 | $8.82 | 3,933,000 | — | — |
| 2003-06-23 | $7.90 | $8.81 | 3,937,400 | — | — |
| 2003-06-20 | $8.13 | $9.08 | 3,233,800 | — | — |
| 2003-06-19 | $8.43 | $9.41 | 3,917,600 | — | — |
| 2003-06-18 | $8.50 | $9.48 | 3,697,200 | — | — |
| 2003-06-17 | $8.49 | $9.47 | 2,781,200 | — | — |
| 2003-06-16 | $8.45 | $9.43 | 2,185,400 | — | — |
| 2003-06-13 | $8.16 | $9.11 | 1,752,200 | — | — |
| 2003-06-12 | $8.44 | $9.42 | 3,265,400 | — | — |
| 2003-06-11 | $8.33 | $9.29 | 7,041,000 | — | — |
| 2003-06-10 | $8.05 | $8.99 | 2,227,800 | — | — |
| 2003-06-09 | $7.81 | $8.72 | 2,320,400 | — | — |
| 2003-06-06 | $7.76 | $8.66 | 6,235,800 | — | — |
| 2003-06-05 | $7.72 | $8.62 | 3,730,800 | — | — |
| 2003-06-04 | $7.58 | $8.46 | 4,217,200 | — | — |
| 2003-06-03 | $7.35 | $8.21 | 5,190,800 | — | — |
| 2003-06-02 | $7.06 | $7.88 | 10,524,200 | — | — |
| 2003-05-30 | $7.47 | $8.34 | 5,072,400 | — | — |
| 2003-05-29 | $7.61 | $8.49 | 2,738,600 | — | — |
| 2003-05-28 | $7.62 | $8.50 | 5,092,200 | — | — |
| 2003-05-27 | $7.45 | $8.31 | 4,896,600 | — | — |
| 2003-05-23 | $7.43 | $8.29 | 15,503,800 | — | — |
| 2003-05-22 | $7.77 | $8.67 | 5,260,800 | — | — |
| 2003-05-21 | $7.64 | $8.52 | 2,740,600 | — | — |
| 2003-05-20 | $7.74 | $8.64 | 4,089,200 | — | — |
| 2003-05-19 | $7.97 | $8.89 | 2,963,800 | — | — |
| 2003-05-16 | $8.40 | $9.38 | 2,587,800 | — | — |
| 2003-05-15 | $8.38 | $9.35 | 2,691,800 | — | — |
| 2003-05-14 | $8.23 | $9.18 | 2,905,000 | — | — |
| 2003-05-13 | $8.47 | $9.45 | 3,267,000 | — | — |
| 2003-05-12 | $8.43 | $9.41 | 3,286,000 | — | — |
| 2003-05-09 | $8.20 | $9.15 | 4,241,800 | — | — |
| 2003-05-08 | $7.94 | $8.86 | 2,061,000 | — | — |
| 2003-05-07 | $7.94 | $8.86 | 2,489,000 | — | — |
| 2003-05-06 | $8.04 | $8.98 | 2,677,800 | — | — |
| 2003-05-05 | $7.85 | $8.76 | 2,504,200 | — | — |
| 2003-05-02 | $7.75 | $8.65 | 4,385,000 | — | — |
| 2003-05-01 | $7.80 | $8.71 | 1,891,600 | — | — |
| 2003-04-30 | $7.78 | $8.69 | 2,600,600 | — | — |
| 2003-04-29 | $7.93 | $8.85 | 2,403,600 | — | — |
| 2003-04-28 | $7.88 | $8.79 | 2,981,600 | — | — |
| 2003-04-25 | $7.74 | $8.63 | 3,003,000 | — | — |
| 2003-04-24 | $7.86 | $8.77 | 2,023,800 | — | — |
| 2003-04-23 | $7.83 | $8.74 | 2,081,000 | — | — |
| 2003-04-22 | $7.90 | $8.82 | 1,883,400 | — | — |
| 2003-04-21 | $7.92 | $8.84 | 1,545,600 | — | — |
| 2003-04-17 | $7.95 | $8.87 | 3,150,600 | — | — |
| 2003-04-16 | $7.68 | $8.57 | 1,994,400 | — | — |
| 2003-04-15 | $7.63 | $8.51 | 4,992,400 | — | — |
| 2003-04-14 | $7.95 | $8.87 | 2,618,200 | — | — |
| 2003-04-11 | $7.85 | $8.76 | 2,819,200 | — | — |
| 2003-04-10 | $8.03 | $8.96 | 3,164,000 | — | — |
| 2003-04-09 | $8.00 | $8.93 | 1,261,800 | — | — |
| 2003-04-08 | $8.24 | $9.19 | 1,507,200 | — | — |
| 2003-04-07 | $8.27 | $9.23 | 2,768,200 | — | — |
| 2003-04-04 | $8.09 | $9.03 | 2,449,200 | — | — |
| 2003-04-03 | $8.22 | $9.17 | 3,201,200 | — | — |
| 2003-04-02 | $8.20 | $9.15 | 5,248,400 | — | — |
| 2003-04-01 | $7.78 | $8.66 | 5,504,800 | — | — |
| 2003-03-31 | $7.63 | $8.50 | 2,982,600 | — | — |
| 2003-03-28 | $7.89 | $8.79 | 2,990,800 | — | — |
| 2003-03-27 | $7.88 | $8.77 | 2,769,400 | — | — |
| 2003-03-26 | $7.76 | $8.64 | 2,024,000 | — | — |
| 2003-03-25 | $7.82 | $8.71 | 1,950,800 | — | — |
| 2003-03-24 | $7.61 | $8.47 | 1,725,200 | — | — |
| 2003-03-21 | $7.78 | $8.66 | 2,241,400 | — | — |
| 2003-03-20 | $7.69 | $8.56 | 1,472,000 | — | — |
| 2003-03-19 | $7.60 | $8.47 | 1,933,200 | — | — |
| 2003-03-18 | $7.75 | $8.63 | 2,290,000 | — | — |
| 2003-03-17 | $7.80 | $8.69 | 3,586,800 | — | — |
| 2003-03-14 | $7.34 | $8.18 | 2,076,200 | — | — |
| 2003-03-13 | $7.37 | $8.21 | 3,790,200 | — | — |
| 2003-03-12 | $7.22 | $8.04 | 2,987,400 | — | — |
| 2003-03-11 | $6.93 | $7.72 | 2,148,200 | — | — |
| 2003-03-10 | $6.99 | $7.79 | 1,456,400 | — | — |
| 2003-03-07 | $7.05 | $7.85 | 2,565,200 | — | — |
| 2003-03-06 | $6.92 | $7.70 | 1,764,200 | — | — |
| 2003-03-05 | $6.89 | $7.68 | 2,321,600 | — | — |
| 2003-03-04 | $7.01 | $7.80 | 1,666,200 | — | — |
| 2003-03-03 | $7.15 | $7.97 | 3,911,600 | — | — |
| 2003-02-28 | $7.25 | $8.07 | 6,690,400 | — | — |
| 2003-02-27 | $6.99 | $7.79 | 3,631,400 | — | — |
| 2003-02-26 | $7.05 | $7.85 | 18,538,400 | — | — |
| 2003-02-25 | $6.65 | $7.40 | 7,832,200 | — | — |
| 2003-02-24 | $7.17 | $7.99 | 1,880,000 | — | — |
| 2003-02-21 | $7.20 | $8.02 | 3,090,400 | — | — |
| 2003-02-20 | $7.11 | $7.92 | 1,247,400 | — | — |
| 2003-02-19 | $7.10 | $7.91 | 956,800 | — | — |
| 2003-02-18 | $7.14 | $7.96 | 2,046,400 | — | — |
| 2003-02-14 | $7.00 | $7.80 | 1,840,200 | — | — |
| 2003-02-13 | $6.88 | $7.66 | 1,473,400 | — | — |
| 2003-02-12 | $6.93 | $7.72 | 1,211,800 | — | — |
| 2003-02-11 | $6.99 | $7.78 | 2,110,200 | — | — |
| 2003-02-10 | $7.16 | $7.98 | 2,427,800 | — | — |
| 2003-02-07 | $7.00 | $7.80 | 1,346,200 | — | — |
| 2003-02-06 | $7.21 | $8.03 | 1,729,600 | — | — |
| 2003-02-05 | $7.42 | $8.27 | 2,310,000 | — | — |
| 2003-02-04 | $7.48 | $8.33 | 1,549,200 | — | — |
| 2003-02-03 | $7.54 | $8.40 | 1,001,000 | — | — |
| 2003-01-31 | $7.47 | $8.32 | 1,463,400 | — | — |
| 2003-01-30 | $7.50 | $8.36 | 2,369,000 | — | — |
| 2003-01-29 | $7.64 | $8.51 | 1,286,200 | — | — |
| 2003-01-28 | $7.61 | $8.47 | 2,163,600 | — | — |
| 2003-01-27 | $7.43 | $8.28 | 1,775,400 | — | — |
| 2003-01-24 | $7.53 | $8.38 | 2,036,000 | — | — |
| 2003-01-23 | $7.69 | $8.57 | 3,398,800 | — | — |
| 2003-01-22 | $7.36 | $8.19 | 2,179,400 | — | — |
| 2003-01-21 | $7.53 | $8.39 | 1,634,000 | — | — |
| 2003-01-17 | $7.55 | $8.41 | 2,105,400 | — | — |
| 2003-01-16 | $7.75 | $8.63 | 2,682,200 | — | — |
| 2003-01-15 | $7.98 | $8.89 | 7,615,200 | — | — |
| 2003-01-14 | $7.45 | $8.30 | 1,382,600 | — | — |
| 2003-01-13 | $7.39 | $8.23 | 2,082,400 | — | — |
| 2003-01-10 | $7.46 | $8.31 | 2,626,400 | — | — |
| 2003-01-09 | $7.64 | $8.51 | 2,380,400 | — | — |
| 2003-01-08 | $7.54 | $8.40 | 2,193,800 | — | — |
| 2003-01-07 | $7.62 | $8.48 | 2,948,400 | — | — |
| 2003-01-06 | $7.30 | $8.13 | 2,785,200 | — | — |
| 2003-01-03 | $7.10 | $7.91 | 2,897,400 | — | — |
| 2003-01-02 | $7.30 | $8.13 | 1,879,200 | — | — |