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
- 1999-10-29 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 | $10.76 | $10.76 | 2,418,700 | — | — |
| 2003-12-30 | $11.08 | $11.08 | 1,822,600 | — | — |
| 2003-12-29 | $11.27 | $11.27 | 2,178,700 | — | — |
| 2003-12-26 | $10.95 | $10.95 | 533,600 | — | — |
| 2003-12-24 | $10.92 | $10.92 | 1,172,000 | — | — |
| 2003-12-23 | $11.14 | $11.14 | 1,780,000 | — | — |
| 2003-12-22 | $10.97 | $10.97 | 3,032,000 | — | — |
| 2003-12-19 | $11.20 | $11.20 | 1,748,300 | — | — |
| 2003-12-18 | $11.35 | $11.35 | 2,893,800 | — | — |
| 2003-12-17 | $10.95 | $10.95 | 2,352,000 | — | — |
| 2003-12-16 | $10.82 | $10.82 | 4,220,900 | — | — |
| 2003-12-15 | $11.16 | $11.16 | 5,154,100 | — | — |
| 2003-12-12 | $11.42 | $11.42 | 4,112,700 | — | — |
| 2003-12-11 | $11.37 | $11.37 | 10,429,500 | — | — |
| 2003-12-10 | $10.54 | $10.54 | 5,785,600 | — | — |
| 2003-12-09 | $10.35 | $10.35 | 12,219,500 | — | — |
| 2003-12-08 | $10.98 | $10.98 | 5,533,900 | — | — |
| 2003-12-05 | $11.50 | $11.50 | 6,594,900 | — | — |
| 2003-12-04 | $11.71 | $11.71 | 15,631,400 | — | — |
| 2003-12-03 | $13.29 | $13.29 | 5,168,800 | — | — |
| 2003-12-02 | $13.79 | $13.79 | 5,587,800 | — | — |
| 2003-12-01 | $13.60 | $13.60 | 4,187,300 | — | — |
| 2003-11-28 | $13.40 | $13.40 | 2,251,300 | — | — |
| 2003-11-26 | $13.03 | $13.03 | 5,114,100 | — | — |
| 2003-11-25 | $13.11 | $13.11 | 9,257,900 | — | — |
| 2003-11-24 | $12.83 | $12.83 | 8,130,000 | — | — |
| 2003-11-21 | $11.37 | $11.37 | 3,287,800 | — | — |
| 2003-11-20 | $11.24 | $11.24 | 5,542,600 | — | — |
| 2003-11-19 | $11.20 | $11.20 | 5,914,600 | — | — |
| 2003-11-18 | $11.04 | $11.04 | 6,297,000 | — | — |
| 2003-11-17 | $11.37 | $11.37 | 6,583,200 | — | — |
| 2003-11-14 | $10.97 | $10.97 | 9,121,600 | — | — |
| 2003-11-13 | $11.20 | $11.20 | 4,492,700 | — | — |
| 2003-11-12 | $11.01 | $11.01 | 9,580,600 | — | — |
| 2003-11-11 | $10.44 | $10.44 | 10,029,800 | — | — |
| 2003-11-10 | $11.04 | $11.04 | 13,130,600 | — | — |
| 2003-11-07 | $10.30 | $10.30 | 12,630,700 | — | — |
| 2003-11-06 | $9.08 | $9.08 | 2,776,700 | — | — |
| 2003-11-05 | $9.10 | $9.10 | 5,082,200 | — | — |
| 2003-11-04 | $9.42 | $9.42 | 6,877,900 | — | — |
| 2003-11-03 | $9.31 | $9.31 | 14,921,700 | — | — |
| 2003-10-31 | $7.90 | $7.90 | 7,785,500 | — | — |
| 2003-10-30 | $8.00 | $8.00 | 29,418,500 | — | — |
| 2003-10-29 | $5.96 | $5.96 | 4,293,100 | — | — |
| 2003-10-28 | $5.99 | $5.99 | 2,008,900 | — | — |
| 2003-10-27 | $5.87 | $5.87 | 1,717,400 | — | — |
| 2003-10-24 | $5.76 | $5.76 | 1,433,000 | — | — |
| 2003-10-23 | $5.90 | $5.90 | 1,682,100 | — | — |
| 2003-10-22 | $5.88 | $5.88 | 2,332,400 | — | — |
| 2003-10-21 | $6.35 | $6.35 | 6,972,000 | — | — |
| 2003-10-20 | $5.79 | $5.79 | 2,012,200 | — | — |
| 2003-10-17 | $5.45 | $5.45 | 1,319,800 | — | — |
| 2003-10-16 | $5.79 | $5.79 | 1,347,400 | — | — |
| 2003-10-15 | $5.62 | $5.62 | 2,049,100 | — | — |
| 2003-10-14 | $5.75 | $5.75 | 3,267,100 | — | — |
| 2003-10-13 | $5.49 | $5.49 | 2,514,800 | — | — |
| 2003-10-10 | $5.07 | $5.07 | 761,800 | — | — |
| 2003-10-09 | $5.18 | $5.18 | 2,844,700 | — | — |
| 2003-10-08 | $5.20 | $5.20 | 1,908,000 | — | — |
| 2003-10-07 | $4.70 | $4.70 | 1,005,000 | — | — |
| 2003-10-06 | $4.60 | $4.60 | 745,500 | — | — |
| 2003-10-03 | $4.63 | $4.63 | 797,300 | — | — |
| 2003-10-02 | $4.47 | $4.47 | 717,100 | — | — |
| 2003-10-01 | $4.27 | $4.27 | 1,973,200 | — | — |
| 2003-09-30 | $4.29 | $4.29 | 929,800 | — | — |
| 2003-09-29 | $4.49 | $4.49 | 1,771,900 | — | — |
| 2003-09-26 | $4.60 | $4.60 | 1,663,300 | — | — |
| 2003-09-25 | $4.71 | $4.71 | 1,451,000 | — | — |
| 2003-09-24 | $5.05 | $5.05 | 1,745,900 | — | — |
| 2003-09-23 | $5.22 | $5.22 | 1,597,100 | — | — |
| 2003-09-22 | $5.12 | $5.12 | 1,907,400 | — | — |
| 2003-09-19 | $5.12 | $5.12 | 1,428,100 | — | — |
| 2003-09-18 | $5.10 | $5.10 | 1,529,100 | — | — |
| 2003-09-17 | $5.14 | $5.14 | 2,447,800 | — | — |
| 2003-09-16 | $4.79 | $4.79 | 1,013,000 | — | — |
| 2003-09-15 | $4.54 | $4.54 | 627,800 | — | — |
| 2003-09-12 | $4.65 | $4.65 | 624,600 | — | — |
| 2003-09-11 | $4.59 | $4.59 | 966,900 | — | — |
| 2003-09-10 | $4.32 | $4.32 | 860,000 | — | — |
| 2003-09-09 | $4.51 | $4.51 | 1,592,000 | — | — |
| 2003-09-08 | $4.71 | $4.71 | 810,300 | — | — |
| 2003-09-05 | $4.65 | $4.65 | 963,900 | — | — |
| 2003-09-04 | $4.88 | $4.88 | 1,211,000 | — | — |
| 2003-09-03 | $4.89 | $4.89 | 3,248,200 | — | — |
| 2003-09-02 | $4.47 | $4.47 | 1,578,700 | — | — |
| 2003-08-29 | $4.16 | $4.16 | 711,700 | — | — |
| 2003-08-28 | $4.12 | $4.12 | 674,700 | — | — |
| 2003-08-27 | $4.09 | $4.09 | 524,600 | — | — |
| 2003-08-26 | $4.10 | $4.10 | 506,400 | — | — |
| 2003-08-25 | $3.94 | $3.94 | 859,800 | — | — |
| 2003-08-22 | $4.01 | $4.01 | 1,638,400 | — | — |
| 2003-08-21 | $4.24 | $4.24 | 1,880,000 | — | — |
| 2003-08-20 | $4.07 | $4.07 | 660,600 | — | — |
| 2003-08-19 | $4.06 | $4.06 | 1,166,500 | — | — |
| 2003-08-18 | $3.95 | $3.95 | 1,264,600 | — | — |
| 2003-08-15 | $3.99 | $3.99 | 784,900 | — | — |
| 2003-08-14 | $4.13 | $4.13 | 1,114,700 | — | — |
| 2003-08-13 | $4.00 | $4.00 | 1,115,600 | — | — |
| 2003-08-12 | $3.91 | $3.91 | 685,800 | — | — |
| 2003-08-11 | $3.90 | $3.90 | 1,065,600 | — | — |
| 2003-08-08 | $3.70 | $3.70 | 2,303,400 | — | — |
| 2003-08-07 | $3.75 | $3.75 | 4,925,800 | — | — |
| 2003-08-06 | $3.25 | $3.25 | 3,791,100 | — | — |
| 2003-08-05 | $3.41 | $3.41 | 5,518,000 | — | — |
| 2003-08-04 | $3.88 | $3.88 | 2,425,200 | — | — |
| 2003-08-01 | $3.97 | $3.97 | 7,783,000 | — | — |
| 2003-07-31 | $4.58 | $4.58 | 2,633,400 | — | — |
| 2003-07-30 | $5.10 | $5.10 | 1,107,900 | — | — |
| 2003-07-29 | $5.13 | $5.13 | 913,100 | — | — |
| 2003-07-28 | $5.24 | $5.24 | 878,200 | — | — |
| 2003-07-25 | $4.99 | $4.99 | 668,800 | — | — |
| 2003-07-24 | $4.95 | $4.95 | 1,158,100 | — | — |
| 2003-07-23 | $4.72 | $4.72 | 1,591,300 | — | — |
| 2003-07-22 | $4.95 | $4.95 | 925,100 | — | — |
| 2003-07-21 | $4.92 | $4.92 | 1,220,600 | — | — |
| 2003-07-18 | $5.16 | $5.16 | 802,900 | — | — |
| 2003-07-17 | $5.05 | $5.05 | 1,830,200 | — | — |
| 2003-07-16 | $5.44 | $5.44 | 1,231,400 | — | — |
| 2003-07-15 | $5.59 | $5.59 | 1,676,000 | — | — |
| 2003-07-14 | $5.64 | $5.64 | 2,875,500 | — | — |
| 2003-07-11 | $5.27 | $5.27 | 962,400 | — | — |
| 2003-07-10 | $5.28 | $5.28 | 2,131,800 | — | — |
| 2003-07-09 | $5.30 | $5.30 | 2,495,100 | — | — |
| 2003-07-08 | $5.29 | $5.29 | 1,891,200 | — | — |
| 2003-07-07 | $5.05 | $5.05 | 1,853,600 | — | — |
| 2003-07-03 | $4.71 | $4.71 | 1,432,100 | — | — |
| 2003-07-02 | $4.79 | $4.79 | 2,431,800 | — | — |
| 2003-07-01 | $4.47 | $4.47 | 3,155,700 | — | — |
| 2003-06-30 | $4.78 | $4.78 | 1,890,100 | — | — |
| 2003-06-27 | $4.94 | $4.94 | 1,613,200 | — | — |
| 2003-06-26 | $4.91 | $4.91 | 1,105,200 | — | — |
| 2003-06-25 | $4.77 | $4.77 | 1,406,500 | — | — |
| 2003-06-24 | $4.73 | $4.73 | 2,428,300 | — | — |
| 2003-06-23 | $5.04 | $5.04 | 2,867,800 | — | — |
| 2003-06-20 | $5.58 | $5.58 | 1,815,500 | — | — |
| 2003-06-19 | $5.75 | $5.75 | 2,303,200 | — | — |
| 2003-06-18 | $5.52 | $5.52 | 2,255,500 | — | — |
| 2003-06-17 | $5.27 | $5.27 | 2,823,800 | — | — |
| 2003-06-16 | $4.83 | $4.83 | 1,638,800 | — | — |
| 2003-06-13 | $5.10 | $5.10 | 1,419,600 | — | — |
| 2003-06-12 | $5.12 | $5.12 | 2,402,800 | — | — |
| 2003-06-11 | $5.03 | $5.03 | 3,873,000 | — | — |
| 2003-06-10 | $4.56 | $4.56 | 1,587,900 | — | — |
| 2003-06-09 | $4.14 | $4.14 | 1,655,900 | — | — |
| 2003-06-06 | $4.42 | $4.42 | 3,887,400 | — | — |
| 2003-06-05 | $4.47 | $4.47 | 5,708,000 | — | — |
| 2003-06-04 | $3.90 | $3.90 | 1,961,700 | — | — |
| 2003-06-03 | $3.60 | $3.60 | 1,049,800 | — | — |
| 2003-06-02 | $3.69 | $3.69 | 2,104,400 | — | — |
| 2003-05-30 | $3.66 | $3.66 | 1,114,400 | — | — |
| 2003-05-29 | $3.65 | $3.65 | 1,338,800 | — | — |
| 2003-05-28 | $3.67 | $3.67 | 1,255,200 | — | — |
| 2003-05-27 | $3.75 | $3.75 | 1,577,100 | — | — |
| 2003-05-23 | $3.64 | $3.64 | 773,500 | — | — |
| 2003-05-22 | $3.64 | $3.64 | 2,346,300 | — | — |
| 2003-05-21 | $3.40 | $3.40 | 868,400 | — | — |
| 2003-05-20 | $3.33 | $3.33 | 2,683,100 | — | — |
| 2003-05-19 | $3.00 | $3.00 | 2,863,400 | — | — |
| 2003-05-16 | $3.37 | $3.37 | 1,785,900 | — | — |
| 2003-05-15 | $3.71 | $3.71 | 2,078,300 | — | — |
| 2003-05-14 | $3.83 | $3.83 | 1,449,400 | — | — |
| 2003-05-13 | $3.66 | $3.66 | 2,153,500 | — | — |
| 2003-05-12 | $3.49 | $3.49 | 1,456,600 | — | — |
| 2003-05-09 | $3.32 | $3.32 | 2,004,700 | — | — |
| 2003-05-08 | $3.48 | $3.48 | 1,613,800 | — | — |
| 2003-05-07 | $3.50 | $3.50 | 3,026,000 | — | — |
| 2003-05-06 | $3.27 | $3.27 | 5,289,900 | — | — |
| 2003-05-05 | $3.26 | $3.26 | 6,377,200 | — | — |
| 2003-05-02 | $2.56 | $2.56 | 2,355,100 | — | — |
| 2003-05-01 | $2.39 | $2.39 | 2,128,300 | — | — |
| 2003-04-30 | $2.42 | $2.42 | 1,424,400 | — | — |
| 2003-04-29 | $2.42 | $2.42 | 1,503,000 | — | — |
| 2003-04-28 | $2.45 | $2.45 | 1,378,800 | — | — |
| 2003-04-25 | $2.30 | $2.30 | 2,332,000 | — | — |
| 2003-04-24 | $2.17 | $2.17 | 3,953,500 | — | — |
| 2003-04-23 | $2.74 | $2.74 | 6,771,900 | — | — |
| 2003-04-22 | $2.02 | $2.02 | 3,788,000 | — | — |
| 2003-04-21 | $1.66 | $1.66 | 1,350,100 | — | — |
| 2003-04-17 | $1.45 | $1.45 | 374,600 | — | — |
| 2003-04-16 | $1.40 | $1.40 | 361,100 | — | — |
| 2003-04-15 | $1.40 | $1.40 | 351,200 | — | — |
| 2003-04-14 | $1.42 | $1.42 | 323,200 | — | — |
| 2003-04-11 | $1.40 | $1.40 | 270,800 | — | — |
| 2003-04-10 | $1.41 | $1.41 | 213,400 | — | — |
| 2003-04-09 | $1.45 | $1.45 | 372,100 | — | — |
| 2003-04-08 | $1.49 | $1.49 | 367,100 | — | — |
| 2003-04-07 | $1.49 | $1.49 | 953,300 | — | — |
| 2003-04-04 | $1.43 | $1.43 | 421,100 | — | — |
| 2003-04-03 | $1.45 | $1.45 | 752,900 | — | — |
| 2003-04-02 | $1.50 | $1.50 | 451,700 | — | — |
| 2003-04-01 | $1.41 | $1.41 | 199,000 | — | — |
| 2003-03-31 | $1.41 | $1.41 | 594,300 | — | — |
| 2003-03-28 | $1.49 | $1.49 | 260,700 | — | — |
| 2003-03-27 | $1.45 | $1.45 | 377,300 | — | — |
| 2003-03-26 | $1.36 | $1.36 | 257,400 | — | — |
| 2003-03-25 | $1.41 | $1.41 | 319,500 | — | — |
| 2003-03-24 | $1.36 | $1.36 | 431,100 | — | — |
| 2003-03-21 | $1.45 | $1.45 | 794,900 | — | — |
| 2003-03-20 | $1.50 | $1.50 | 456,300 | — | — |
| 2003-03-19 | $1.50 | $1.50 | 518,400 | — | — |
| 2003-03-18 | $1.55 | $1.55 | 793,400 | — | — |
| 2003-03-17 | $1.48 | $1.48 | 584,800 | — | — |
| 2003-03-14 | $1.36 | $1.36 | 564,700 | — | — |
| 2003-03-13 | $1.39 | $1.39 | 872,000 | — | — |
| 2003-03-12 | $1.32 | $1.32 | 442,500 | — | — |
| 2003-03-11 | $1.33 | $1.33 | 260,400 | — | — |
| 2003-03-10 | $1.32 | $1.32 | 283,800 | — | — |
| 2003-03-07 | $1.36 | $1.36 | 762,300 | — | — |
| 2003-03-06 | $1.33 | $1.33 | 599,300 | — | — |
| 2003-03-05 | $1.40 | $1.40 | 250,600 | — | — |
| 2003-03-04 | $1.40 | $1.40 | 478,200 | — | — |
| 2003-03-03 | $1.50 | $1.50 | 359,300 | — | — |
| 2003-02-28 | $1.53 | $1.53 | 315,100 | — | — |
| 2003-02-27 | $1.58 | $1.58 | 551,100 | — | — |
| 2003-02-26 | $1.60 | $1.60 | 1,119,900 | — | — |
| 2003-02-25 | $1.54 | $1.54 | 531,600 | — | — |
| 2003-02-24 | $1.40 | $1.40 | 375,800 | — | — |
| 2003-02-21 | $1.46 | $1.46 | 337,800 | — | — |
| 2003-02-20 | $1.38 | $1.38 | 297,700 | — | — |
| 2003-02-19 | $1.44 | $1.44 | 356,900 | — | — |
| 2003-02-18 | $1.43 | $1.43 | 675,700 | — | — |
| 2003-02-14 | $1.33 | $1.33 | 444,500 | — | — |
| 2003-02-13 | $1.23 | $1.23 | 538,500 | — | — |
| 2003-02-12 | $1.23 | $1.23 | 397,100 | — | — |
| 2003-02-11 | $1.27 | $1.27 | 1,292,200 | — | — |
| 2003-02-10 | $1.35 | $1.35 | 1,295,000 | — | — |
| 2003-02-07 | $1.42 | $1.42 | 812,700 | — | — |
| 2003-02-06 | $1.27 | $1.27 | 375,900 | — | — |
| 2003-02-05 | $1.26 | $1.26 | 610,900 | — | — |
| 2003-02-04 | $1.23 | $1.23 | 1,406,100 | — | — |
| 2003-02-03 | $1.31 | $1.31 | 1,633,700 | — | — |
| 2003-01-31 | $1.33 | $1.33 | 705,000 | — | — |
| 2003-01-30 | $1.39 | $1.39 | 824,800 | — | — |
| 2003-01-29 | $1.43 | $1.43 | 1,441,400 | — | — |
| 2003-01-28 | $1.36 | $1.36 | 1,384,500 | — | — |
| 2003-01-27 | $1.31 | $1.31 | 1,663,600 | — | — |
| 2003-01-24 | $1.40 | $1.40 | 1,501,800 | — | — |
| 2003-01-23 | $1.50 | $1.50 | 653,600 | — | — |
| 2003-01-22 | $1.48 | $1.48 | 1,031,400 | — | — |
| 2003-01-21 | $1.49 | $1.49 | 1,507,400 | — | — |
| 2003-01-17 | $1.54 | $1.54 | 1,316,600 | — | — |
| 2003-01-16 | $1.70 | $1.70 | 529,600 | — | — |
| 2003-01-15 | $1.76 | $1.76 | 1,045,100 | — | — |
| 2003-01-14 | $1.81 | $1.81 | 894,800 | — | — |
| 2003-01-13 | $1.77 | $1.77 | 426,300 | — | — |
| 2003-01-10 | $1.77 | $1.77 | 922,200 | — | — |
| 2003-01-09 | $1.78 | $1.78 | 740,600 | — | — |
| 2003-01-08 | $1.66 | $1.66 | 502,600 | — | — |
| 2003-01-07 | $1.74 | $1.74 | 826,100 | — | — |
| 2003-01-06 | $1.86 | $1.86 | 522,700 | — | — |
| 2003-01-03 | $1.90 | $1.90 | 552,700 | — | — |
| 2003-01-02 | $1.88 | $1.88 | 608,600 | — | — |