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
- 1980-03-17 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 | $10.24 | $10.98 | 14,782,858 | — | — |
| 2003-12-30 | $10.07 | $10.80 | 13,296,954 | — | — |
| 2003-12-29 | $10.14 | $10.86 | 17,138,154 | — | — |
| 2003-12-26 | $10.01 | $10.72 | 3,715,401 | — | — |
| 2003-12-24 | $9.95 | $10.66 | 6,548,286 | — | — |
| 2003-12-23 | $9.98 | $10.70 | 20,109,322 | — | — |
| 2003-12-22 | $10.07 | $10.79 | 19,644,537 | — | — |
| 2003-12-19 | $9.97 | $10.69 | 35,352,164 | — | — |
| 2003-12-18 | $9.97 | $10.69 | 40,248,734 | — | — |
| 2003-12-17 | $9.86 | $10.56 | 20,511,368 | — | — |
| 2003-12-16 | $9.99 | $10.70 | 30,711,034 | — | — |
| 2003-12-15 | $9.91 | $10.62 | 26,287,892 | — | — |
| 2003-12-12 | $9.92 | $10.63 | 15,662,173 | — | — |
| 2003-12-11 | $9.87 | $10.57 | 22,110,587 | — | — |
| 2003-12-10 | $9.77 | $10.47 | 16,748,272 | — | — |
| 2003-12-09 | $9.83 | $10.53 | 21,071,223 | — | — |
| 2003-12-08 | $9.90 | $10.61 | 16,317,418 | — | — |
| 2003-12-05 | $9.86 | $10.57 | 17,749,545 | — | — |
| 2003-12-04 | $9.97 | $10.68 | 20,671,738 | — | — |
| 2003-12-03 | $9.88 | $10.58 | 26,133,604 | — | — |
| 2003-12-02 | $9.86 | $10.56 | 28,719,372 | — | — |
| 2003-12-01 | $9.88 | $10.59 | 22,632,030 | — | — |
| 2003-11-28 | $9.87 | $10.58 | 6,719,219 | — | — |
| 2003-11-26 | $9.92 | $10.63 | 19,046,910 | — | — |
| 2003-11-25 | $9.93 | $10.65 | 20,418,859 | — | — |
| 2003-11-24 | $10.06 | $10.78 | 23,814,800 | — | — |
| 2003-11-21 | $9.87 | $10.57 | 22,155,081 | — | — |
| 2003-11-20 | $9.64 | $10.33 | 17,406,078 | — | — |
| 2003-11-19 | $9.78 | $10.47 | 18,768,743 | — | — |
| 2003-11-18 | $9.61 | $10.30 | 28,509,707 | — | — |
| 2003-11-17 | $9.90 | $10.61 | 16,098,149 | — | — |
| 2003-11-14 | $9.91 | $10.62 | 20,176,223 | — | — |
| 2003-11-13 | $9.94 | $10.65 | 19,082,762 | — | — |
| 2003-11-12 | $9.96 | $10.68 | 21,341,387 | — | — |
| 2003-11-11 | $9.94 | $10.66 | 17,411,519 | — | — |
| 2003-11-10 | $10.22 | $10.95 | 15,252,765 | — | — |
| 2003-11-07 | $10.41 | $11.15 | 38,532,358 | — | — |
| 2003-11-06 | $10.26 | $11.00 | 18,485,455 | — | — |
| 2003-11-05 | $10.22 | $10.95 | 22,191,573 | — | — |
| 2003-11-04 | $10.23 | $10.96 | 20,600,036 | — | — |
| 2003-11-03 | $10.44 | $11.19 | 15,687,461 | — | — |
| 2003-10-31 | $10.58 | $11.34 | 21,717,825 | — | — |
| 2003-10-30 | $10.43 | $11.18 | 34,535,589 | — | — |
| 2003-10-29 | $10.50 | $11.25 | 20,212,394 | — | — |
| 2003-10-28 | $10.50 | $11.25 | 20,892,607 | — | — |
| 2003-10-27 | $10.12 | $10.85 | 12,222,058 | — | — |
| 2003-10-24 | $10.04 | $10.76 | 15,978,432 | — | — |
| 2003-10-23 | $10.01 | $10.73 | 17,370,547 | — | — |
| 2003-10-22 | $9.96 | $10.68 | 12,642,990 | — | — |
| 2003-10-21 | $10.17 | $10.90 | 14,052,710 | — | — |
| 2003-10-20 | $10.06 | $10.78 | 19,547,547 | — | — |
| 2003-10-17 | $10.07 | $10.79 | 28,971,291 | — | — |
| 2003-10-16 | $10.35 | $11.09 | 19,260,097 | — | — |
| 2003-10-15 | $10.14 | $10.86 | 20,687,103 | — | — |
| 2003-10-14 | $10.13 | $10.86 | 11,566,493 | — | — |
| 2003-10-13 | $10.01 | $10.73 | 13,847,206 | — | — |
| 2003-10-10 | $10.02 | $10.74 | 11,594,662 | — | — |
| 2003-10-09 | $9.82 | $10.52 | 22,842,656 | — | — |
| 2003-10-08 | $9.77 | $10.47 | 22,511,033 | — | — |
| 2003-10-07 | $10.07 | $10.79 | 31,878,119 | — | — |
| 2003-10-06 | $10.13 | $10.86 | 20,037,300 | — | — |
| 2003-10-03 | $10.13 | $10.86 | 25,932,902 | — | — |
| 2003-10-02 | $9.98 | $10.69 | 24,869,529 | — | — |
| 2003-10-01 | $9.93 | $10.64 | 28,615,980 | — | — |
| 2003-09-30 | $9.63 | $10.32 | 39,219,932 | — | — |
| 2003-09-29 | $9.64 | $10.33 | 18,634,622 | — | — |
| 2003-09-26 | $9.33 | $10.00 | 29,401,825 | — | — |
| 2003-09-25 | $9.48 | $10.16 | 17,860,940 | — | — |
| 2003-09-24 | $9.55 | $10.23 | 28,077,572 | — | — |
| 2003-09-23 | $9.87 | $10.58 | 23,217,813 | — | — |
| 2003-09-22 | $9.55 | $10.23 | 36,138,330 | — | — |
| 2003-09-19 | $9.75 | $10.44 | 21,564,497 | — | — |
| 2003-09-18 | $9.83 | $10.53 | 22,442,211 | — | — |
| 2003-09-17 | $9.82 | $10.52 | 27,252,994 | — | — |
| 2003-09-16 | $9.74 | $10.44 | 22,241,188 | — | — |
| 2003-09-15 | $9.36 | $10.03 | 17,273,876 | — | — |
| 2003-09-12 | $9.51 | $10.19 | 18,918,870 | — | — |
| 2003-09-11 | $9.54 | $10.22 | 22,082,739 | — | — |
| 2003-09-10 | $9.48 | $10.16 | 22,431,008 | — | — |
| 2003-09-09 | $9.67 | $10.36 | 25,610,241 | — | — |
| 2003-09-08 | $9.56 | $10.24 | 24,328,560 | — | — |
| 2003-09-05 | $9.38 | $10.05 | 28,906,310 | — | — |
| 2003-09-04 | $9.58 | $10.26 | 27,169,128 | — | — |
| 2003-09-03 | $9.27 | $9.94 | 22,594,259 | — | — |
| 2003-09-02 | $9.23 | $9.89 | 26,204,987 | — | — |
| 2003-08-29 | $9.30 | $9.96 | 16,985,146 | — | — |
| 2003-08-28 | $9.17 | $9.82 | 23,332,089 | — | — |
| 2003-08-27 | $9.16 | $9.81 | 19,313,554 | — | — |
| 2003-08-26 | $9.10 | $9.75 | 23,934,837 | — | — |
| 2003-08-25 | $9.03 | $9.67 | 21,252,079 | — | — |
| 2003-08-22 | $8.91 | $9.55 | 25,365,364 | — | — |
| 2003-08-21 | $9.15 | $9.81 | 22,995,664 | — | — |
| 2003-08-20 | $9.11 | $9.76 | 17,922,719 | — | — |
| 2003-08-19 | $9.16 | $9.81 | 20,249,206 | — | — |
| 2003-08-18 | $9.19 | $9.85 | 17,707,612 | — | — |
| 2003-08-15 | $9.21 | $9.87 | 13,570,960 | — | — |
| 2003-08-14 | $9.30 | $9.96 | 27,721,620 | — | — |
| 2003-08-13 | $9.29 | $9.96 | 16,484,190 | — | — |
| 2003-08-12 | $9.41 | $10.08 | 16,166,010 | — | — |
| 2003-08-11 | $9.26 | $9.93 | 13,827,680 | — | — |
| 2003-08-08 | $9.15 | $9.80 | 11,871,869 | — | — |
| 2003-08-07 | $9.14 | $9.80 | 16,795,647 | — | — |
| 2003-08-06 | $9.06 | $9.71 | 21,147,407 | — | — |
| 2003-08-05 | $9.12 | $9.77 | 20,739,279 | — | — |
| 2003-08-04 | $9.44 | $10.11 | 20,262,650 | — | — |
| 2003-08-01 | $9.50 | $10.18 | 20,308,745 | — | — |
| 2003-07-31 | $9.52 | $10.20 | 43,686,288 | — | — |
| 2003-07-30 | $9.63 | $10.32 | 28,466,173 | — | — |
| 2003-07-29 | $9.67 | $10.36 | 33,661,076 | — | — |
| 2003-07-28 | $9.43 | $10.11 | 19,085,963 | — | — |
| 2003-07-25 | $9.50 | $10.18 | 34,912,027 | — | — |
| 2003-07-24 | $9.20 | $9.86 | 30,175,827 | — | — |
| 2003-07-23 | $9.48 | $10.15 | 41,051,865 | — | — |
| 2003-07-22 | $9.52 | $10.20 | 22,573,772 | — | — |
| 2003-07-21 | $9.47 | $10.15 | 32,907,240 | — | — |
| 2003-07-18 | $9.73 | $10.42 | 25,809,343 | — | — |
| 2003-07-17 | $9.61 | $10.30 | 20,392,291 | — | — |
| 2003-07-16 | $9.91 | $10.62 | 20,981,275 | — | — |
| 2003-07-15 | $10.11 | $10.84 | 20,559,703 | — | — |
| 2003-07-14 | $10.21 | $10.94 | 24,197,960 | — | — |
| 2003-07-11 | $9.99 | $10.70 | 16,437,455 | — | — |
| 2003-07-10 | $9.91 | $10.62 | 27,496,270 | — | — |
| 2003-07-09 | $10.12 | $10.85 | 20,913,734 | — | — |
| 2003-07-08 | $10.29 | $11.03 | 31,282,733 | — | — |
| 2003-07-07 | $10.29 | $11.03 | 47,158,412 | — | — |
| 2003-07-03 | $9.69 | $10.38 | 20,931,659 | — | — |
| 2003-07-02 | $9.55 | $10.23 | 29,925,189 | — | — |
| 2003-07-01 | $9.52 | $10.20 | 31,580,106 | — | — |
| 2003-06-30 | $9.43 | $10.10 | 73,423,578 | — | — |
| 2003-06-27 | $9.53 | $10.21 | 29,213,286 | — | — |
| 2003-06-26 | $9.69 | $10.39 | 32,001,357 | — | — |
| 2003-06-25 | $9.50 | $10.18 | 25,452,431 | — | — |
| 2003-06-24 | $9.52 | $10.20 | 20,993,118 | — | — |
| 2003-06-23 | $9.67 | $10.36 | 24,054,875 | — | — |
| 2003-06-20 | $9.83 | $10.53 | 67,064,791 | — | — |
| 2003-06-19 | $9.78 | $10.48 | 42,426,054 | — | — |
| 2003-06-18 | $10.25 | $10.98 | 29,456,562 | — | — |
| 2003-06-17 | $10.49 | $11.24 | 30,079,477 | — | — |
| 2003-06-16 | $10.79 | $11.56 | 24,792,065 | — | — |
| 2003-06-13 | $10.51 | $11.26 | 26,077,587 | — | — |
| 2003-06-12 | $10.59 | $11.34 | 38,585,494 | — | — |
| 2003-06-11 | $10.26 | $11.00 | 27,958,494 | — | — |
| 2003-06-10 | $9.86 | $10.57 | 18,127,903 | — | — |
| 2003-06-09 | $9.72 | $10.42 | 17,967,533 | — | — |
| 2003-06-06 | $9.70 | $10.40 | 33,378,428 | — | — |
| 2003-06-05 | $10.01 | $10.73 | 24,913,383 | — | — |
| 2003-06-04 | $9.83 | $10.53 | 24,948,914 | — | — |
| 2003-06-03 | $9.51 | $10.19 | 19,291,787 | — | — |
| 2003-06-02 | $9.55 | $10.23 | 25,106,083 | — | — |
| 2003-05-30 | $9.38 | $10.05 | 27,734,104 | — | — |
| 2003-05-29 | $9.50 | $10.18 | 26,231,875 | — | — |
| 2003-05-28 | $9.31 | $9.98 | 30,784,337 | — | — |
| 2003-05-27 | $9.42 | $10.09 | 32,016,402 | — | — |
| 2003-05-23 | $9.38 | $10.05 | 22,508,472 | — | — |
| 2003-05-22 | $9.67 | $10.36 | 26,937,055 | — | — |
| 2003-05-21 | $9.62 | $10.31 | 17,941,925 | — | — |
| 2003-05-20 | $9.46 | $10.13 | 23,018,071 | — | — |
| 2003-05-19 | $9.45 | $10.13 | 32,438,934 | — | — |
| 2003-05-16 | $9.77 | $10.46 | 33,014,154 | — | — |
| 2003-05-15 | $9.64 | $10.33 | 21,493,435 | — | — |
| 2003-05-14 | $9.33 | $10.00 | 32,002,318 | — | — |
| 2003-05-13 | $9.47 | $10.15 | 22,181,650 | — | — |
| 2003-05-12 | $9.64 | $10.33 | 25,414,019 | — | — |
| 2003-05-09 | $9.72 | $10.41 | 25,971,314 | — | — |
| 2003-05-08 | $9.44 | $10.12 | 30,549,704 | — | — |
| 2003-05-07 | $9.50 | $10.18 | 24,721,643 | — | — |
| 2003-05-06 | $9.37 | $10.04 | 27,168,167 | — | — |
| 2003-05-05 | $9.22 | $9.88 | 55,029,992 | — | — |
| 2003-05-02 | $9.53 | $10.21 | 56,246,051 | — | — |
| 2003-05-01 | $9.95 | $10.66 | 26,955,301 | — | — |
| 2003-04-30 | $9.97 | $10.68 | 35,888,972 | — | — |
| 2003-04-29 | $9.83 | $10.53 | 31,021,531 | — | — |
| 2003-04-28 | $9.90 | $10.61 | 26,074,066 | — | — |
| 2003-04-25 | $9.91 | $10.62 | 24,571,516 | — | — |
| 2003-04-24 | $9.99 | $10.71 | 25,554,863 | — | — |
| 2003-04-23 | $10.03 | $10.75 | 28,183,205 | — | — |
| 2003-04-22 | $9.92 | $10.63 | 38,484,343 | — | — |
| 2003-04-21 | $9.53 | $10.21 | 17,247,948 | — | — |
| 2003-04-17 | $9.52 | $10.20 | 25,514,851 | — | — |
| 2003-04-16 | $9.30 | $9.96 | 26,445,382 | — | — |
| 2003-04-15 | $9.40 | $10.07 | 26,154,731 | — | — |
| 2003-04-14 | $9.24 | $9.91 | 27,376,873 | — | — |
| 2003-04-11 | $8.95 | $9.59 | 29,808,672 | — | — |
| 2003-04-10 | $9.29 | $9.96 | 20,709,190 | — | — |
| 2003-04-09 | $9.08 | $9.73 | 21,847,785 | — | — |
| 2003-04-08 | $9.26 | $9.93 | 20,632,686 | — | — |
| 2003-04-07 | $9.23 | $9.90 | 29,585,243 | — | — |
| 2003-04-04 | $9.33 | $10.00 | 31,583,627 | — | — |
| 2003-04-03 | $9.13 | $9.79 | 19,979,362 | — | — |
| 2003-04-02 | $9.26 | $9.92 | 38,095,741 | — | — |
| 2003-04-01 | $9.14 | $9.79 | 25,258,771 | — | — |
| 2003-03-31 | $8.93 | $9.57 | 30,691,828 | — | — |
| 2003-03-28 | $9.14 | $9.80 | 21,432,296 | — | — |
| 2003-03-27 | $9.24 | $9.90 | 23,947,961 | — | — |
| 2003-03-26 | $9.09 | $9.74 | 27,300,689 | — | — |
| 2003-03-25 | $9.16 | $9.81 | 30,951,749 | — | — |
| 2003-03-24 | $8.94 | $9.58 | 31,104,437 | — | — |
| 2003-03-21 | $9.62 | $10.31 | 37,560,214 | — | — |
| 2003-03-20 | $9.33 | $10.00 | 26,694,099 | — | — |
| 2003-03-19 | $9.34 | $10.01 | 42,141,165 | — | — |
| 2003-03-18 | $9.13 | $9.78 | 41,586,752 | — | — |
| 2003-03-17 | $9.18 | $9.84 | 60,222,334 | — | — |
| 2003-03-14 | $8.91 | $9.54 | 32,774,719 | — | — |
| 2003-03-13 | $8.83 | $9.46 | 35,386,735 | — | — |
| 2003-03-12 | $8.35 | $8.95 | 45,068,480 | — | — |
| 2003-03-11 | $8.40 | $9.00 | 35,081,360 | — | — |
| 2003-03-10 | $8.53 | $9.15 | 24,990,527 | — | — |
| 2003-03-07 | $8.79 | $9.42 | 25,857,358 | — | — |
| 2003-03-06 | $8.62 | $9.24 | 24,554,231 | — | — |
| 2003-03-05 | $8.93 | $9.57 | 36,941,141 | — | — |
| 2003-03-04 | $8.76 | $9.39 | 22,105,146 | — | — |
| 2003-03-03 | $8.88 | $9.52 | 30,186,390 | — | — |
| 2003-02-28 | $9.13 | $9.78 | 37,985,307 | — | — |
| 2003-02-27 | $8.86 | $9.50 | 45,694,595 | — | — |
| 2003-02-26 | $8.28 | $8.87 | 27,841,018 | — | — |
| 2003-02-25 | $8.47 | $9.08 | 41,054,426 | — | — |
| 2003-02-24 | $7.96 | $8.53 | 35,235,648 | — | — |
| 2003-02-21 | $8.37 | $8.96 | 24,210,764 | — | — |
| 2003-02-20 | $8.12 | $8.70 | 21,539,209 | — | — |
| 2003-02-19 | $8.19 | $8.78 | 18,725,850 | — | — |
| 2003-02-18 | $8.43 | $9.04 | 20,957,907 | — | — |
| 2003-02-14 | $8.14 | $8.72 | 26,899,604 | — | — |
| 2003-02-13 | $7.76 | $8.31 | 24,367,613 | — | — |
| 2003-02-12 | $7.64 | $8.19 | 28,468,734 | — | — |
| 2003-02-11 | $7.90 | $8.47 | 27,210,741 | — | — |
| 2003-02-10 | $7.95 | $8.52 | 22,608,343 | — | — |
| 2003-02-07 | $7.91 | $8.48 | 21,411,809 | — | — |
| 2003-02-06 | $8.25 | $8.84 | 28,174,882 | — | — |
| 2003-02-05 | $7.94 | $8.51 | 24,611,529 | — | — |
| 2003-02-04 | $7.81 | $8.37 | 27,681,928 | — | — |
| 2003-02-03 | $8.14 | $8.72 | 31,067,946 | — | — |
| 2003-01-31 | $8.32 | $8.91 | 26,947,939 | — | — |
| 2003-01-30 | $8.17 | $8.75 | 39,092,533 | — | — |
| 2003-01-29 | $8.59 | $9.21 | 40,258,337 | — | — |
| 2003-01-28 | $8.26 | $8.85 | 25,905,373 | — | — |
| 2003-01-27 | $8.07 | $8.65 | 22,045,607 | — | — |
| 2003-01-24 | $8.15 | $8.74 | 23,829,845 | — | — |
| 2003-01-23 | $8.52 | $9.13 | 23,466,851 | — | — |
| 2003-01-22 | $8.14 | $8.72 | 22,074,096 | — | — |
| 2003-01-21 | $8.13 | $8.71 | 25,464,275 | — | — |
| 2003-01-17 | $8.42 | $9.02 | 26,206,267 | — | — |
| 2003-01-16 | $8.72 | $9.35 | 30,097,082 | — | — |
| 2003-01-15 | $8.87 | $9.50 | 44,461,250 | — | — |
| 2003-01-14 | $8.87 | $9.50 | 31,353,795 | — | — |
| 2003-01-13 | $8.60 | $9.22 | 32,123,315 | — | — |
| 2003-01-10 | $8.58 | $9.20 | 27,724,821 | — | — |
| 2003-01-09 | $8.34 | $8.93 | 25,696,988 | — | — |
| 2003-01-08 | $7.93 | $8.50 | 30,039,785 | — | — |
| 2003-01-07 | $8.09 | $8.67 | 29,962,320 | — | — |
| 2003-01-06 | $8.11 | $8.69 | 35,533,981 | — | — |
| 2003-01-03 | $7.65 | $8.20 | 24,549,429 | — | — |
| 2003-01-02 | $7.75 | $8.30 | 30,924,221 | — | — |