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
- 1996-11-26 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 | $10.55 | $12.18 | 894,600 | — | — |
| 2003-12-30 | $10.56 | $12.20 | 937,200 | — | — |
| 2003-12-29 | $10.50 | $12.12 | 846,600 | — | — |
| 2003-12-26 | $10.36 | $11.96 | 267,600 | — | — |
| 2003-12-24 | $10.37 | $11.98 | 515,400 | — | — |
| 2003-12-23 | $10.33 | $11.93 | 1,859,400 | — | — |
| 2003-12-22 | $10.27 | $11.86 | 2,314,800 | — | — |
| 2003-12-19 | $10.03 | $11.59 | 1,423,200 | — | — |
| 2003-12-18 | $10.03 | $11.58 | 1,801,800 | — | — |
| 2003-12-17 | $10.04 | $11.60 | 3,388,800 | — | — |
| 2003-12-16 | $9.94 | $11.48 | 3,289,800 | — | — |
| 2003-12-15 | $9.91 | $11.44 | 1,533,600 | — | — |
| 2003-12-12 | $10.00 | $11.55 | 2,103,600 | — | — |
| 2003-12-11 | $9.93 | $11.46 | 1,882,200 | — | — |
| 2003-12-10 | $9.83 | $11.36 | 2,148,000 | — | — |
| 2003-12-09 | $9.88 | $11.40 | 2,990,400 | — | — |
| 2003-12-08 | $9.84 | $11.37 | 1,477,200 | — | — |
| 2003-12-05 | $9.99 | $11.54 | 1,174,200 | — | — |
| 2003-12-04 | $9.92 | $11.45 | 1,339,200 | — | — |
| 2003-12-03 | $9.99 | $11.49 | 3,457,800 | — | — |
| 2003-12-02 | $10.00 | $11.50 | 3,718,200 | — | — |
| 2003-12-01 | $10.01 | $11.51 | 3,815,400 | — | — |
| 2003-11-28 | $9.89 | $11.38 | 421,200 | — | — |
| 2003-11-26 | $9.84 | $11.32 | 2,046,000 | — | — |
| 2003-11-25 | $9.82 | $11.29 | 1,157,400 | — | — |
| 2003-11-24 | $9.74 | $11.20 | 1,361,400 | — | — |
| 2003-11-21 | $9.71 | $11.16 | 880,200 | — | — |
| 2003-11-20 | $9.92 | $11.40 | 1,218,000 | — | — |
| 2003-11-19 | $9.78 | $11.24 | 758,400 | — | — |
| 2003-11-18 | $9.87 | $11.35 | 1,053,000 | — | — |
| 2003-11-17 | $9.82 | $11.29 | 880,800 | — | — |
| 2003-11-14 | $9.93 | $11.42 | 1,258,200 | — | — |
| 2003-11-13 | $10.10 | $11.61 | 981,600 | — | — |
| 2003-11-12 | $10.01 | $11.51 | 1,521,000 | — | — |
| 2003-11-11 | $10.02 | $11.53 | 1,162,800 | — | — |
| 2003-11-10 | $10.17 | $11.69 | 1,159,800 | — | — |
| 2003-11-07 | $10.12 | $11.64 | 1,335,600 | — | — |
| 2003-11-06 | $10.04 | $11.55 | 1,897,800 | — | — |
| 2003-11-05 | $9.98 | $11.48 | 2,153,400 | — | — |
| 2003-11-04 | $9.95 | $11.44 | 1,477,200 | — | — |
| 2003-11-03 | $9.89 | $11.38 | 1,876,800 | — | — |
| 2003-10-31 | $10.03 | $11.54 | 1,916,400 | — | — |
| 2003-10-30 | $10.18 | $11.71 | 1,493,400 | — | — |
| 2003-10-29 | $10.15 | $11.67 | 1,457,400 | — | — |
| 2003-10-28 | $10.08 | $11.60 | 1,380,000 | — | — |
| 2003-10-27 | $9.85 | $11.32 | 966,000 | — | — |
| 2003-10-24 | $9.89 | $11.38 | 1,731,000 | — | — |
| 2003-10-23 | $9.90 | $11.39 | 3,712,200 | — | — |
| 2003-10-22 | $9.66 | $11.10 | 3,939,000 | — | — |
| 2003-10-21 | $9.37 | $10.77 | 2,597,400 | — | — |
| 2003-10-20 | $9.13 | $10.50 | 940,800 | — | — |
| 2003-10-17 | $9.15 | $10.52 | 1,366,200 | — | — |
| 2003-10-16 | $9.12 | $10.49 | 1,833,000 | — | — |
| 2003-10-15 | $9.17 | $10.54 | 1,968,000 | — | — |
| 2003-10-14 | $9.21 | $10.59 | 1,063,800 | — | — |
| 2003-10-13 | $9.05 | $10.41 | 364,200 | — | — |
| 2003-10-10 | $9.04 | $10.40 | 805,200 | — | — |
| 2003-10-09 | $8.87 | $10.20 | 1,231,200 | — | — |
| 2003-10-08 | $8.84 | $10.17 | 729,600 | — | — |
| 2003-10-07 | $8.90 | $10.24 | 1,033,800 | — | — |
| 2003-10-06 | $8.92 | $10.26 | 666,600 | — | — |
| 2003-10-03 | $8.89 | $10.22 | 738,600 | — | — |
| 2003-10-02 | $8.81 | $10.13 | 651,600 | — | — |
| 2003-10-01 | $8.77 | $10.08 | 884,400 | — | — |
| 2003-09-30 | $8.67 | $9.97 | 1,461,600 | — | — |
| 2003-09-29 | $8.74 | $10.05 | 1,624,800 | — | — |
| 2003-09-26 | $8.54 | $9.82 | 1,021,800 | — | — |
| 2003-09-25 | $8.72 | $10.03 | 1,305,000 | — | — |
| 2003-09-24 | $8.84 | $10.17 | 2,362,200 | — | — |
| 2003-09-23 | $8.91 | $10.24 | 1,325,400 | — | — |
| 2003-09-22 | $8.68 | $9.98 | 1,979,400 | — | — |
| 2003-09-19 | $8.81 | $10.14 | 1,347,600 | — | — |
| 2003-09-18 | $8.85 | $10.18 | 1,536,000 | — | — |
| 2003-09-17 | $8.57 | $9.86 | 954,000 | — | — |
| 2003-09-16 | $8.58 | $9.87 | 1,726,200 | — | — |
| 2003-09-15 | $8.61 | $9.90 | 1,111,200 | — | — |
| 2003-09-12 | $8.77 | $10.08 | 1,000,800 | — | — |
| 2003-09-11 | $8.86 | $10.19 | 940,200 | — | — |
| 2003-09-10 | $8.86 | $10.19 | 984,000 | — | — |
| 2003-09-09 | $8.93 | $10.27 | 822,000 | — | — |
| 2003-09-08 | $8.96 | $10.30 | 1,366,200 | — | — |
| 2003-09-05 | $9.01 | $10.36 | 922,800 | — | — |
| 2003-09-04 | $9.08 | $10.39 | 1,720,800 | — | — |
| 2003-09-03 | $9.11 | $10.43 | 1,086,000 | — | — |
| 2003-09-02 | $8.91 | $10.20 | 2,314,800 | — | — |
| 2003-08-29 | $8.96 | $10.25 | 1,223,400 | — | — |
| 2003-08-28 | $8.77 | $10.04 | 1,491,000 | — | — |
| 2003-08-27 | $8.80 | $10.07 | 819,600 | — | — |
| 2003-08-26 | $8.85 | $10.13 | 1,490,400 | — | — |
| 2003-08-25 | $8.82 | $10.09 | 1,141,200 | — | — |
| 2003-08-22 | $8.73 | $10.00 | 1,348,800 | — | — |
| 2003-08-21 | $8.71 | $9.97 | 2,393,400 | — | — |
| 2003-08-20 | $8.74 | $10.01 | 1,176,600 | — | — |
| 2003-08-19 | $8.79 | $10.06 | 1,341,000 | — | — |
| 2003-08-18 | $8.92 | $10.21 | 1,863,000 | — | — |
| 2003-08-15 | $8.91 | $10.20 | 421,200 | — | — |
| 2003-08-14 | $8.84 | $10.12 | 1,873,200 | — | — |
| 2003-08-13 | $8.86 | $10.14 | 1,807,800 | — | — |
| 2003-08-12 | $8.87 | $10.15 | 2,739,000 | — | — |
| 2003-08-11 | $8.78 | $10.05 | 1,353,600 | — | — |
| 2003-08-08 | $8.74 | $10.00 | 2,464,800 | — | — |
| 2003-08-07 | $8.59 | $9.83 | 1,564,800 | — | — |
| 2003-08-06 | $8.48 | $9.71 | 1,114,200 | — | — |
| 2003-08-05 | $8.56 | $9.80 | 1,678,200 | — | — |
| 2003-08-04 | $8.62 | $9.86 | 1,077,600 | — | — |
| 2003-08-01 | $8.68 | $9.94 | 1,229,400 | — | — |
| 2003-07-31 | $8.68 | $9.93 | 1,624,800 | — | — |
| 2003-07-30 | $8.55 | $9.79 | 1,547,400 | — | — |
| 2003-07-29 | $8.63 | $9.88 | 1,382,400 | — | — |
| 2003-07-28 | $8.73 | $9.99 | 1,404,000 | — | — |
| 2003-07-25 | $8.67 | $9.93 | 1,558,200 | — | — |
| 2003-07-24 | $8.53 | $9.76 | 3,693,000 | — | — |
| 2003-07-23 | $8.35 | $9.55 | 4,693,200 | — | — |
| 2003-07-22 | $8.18 | $9.36 | 4,114,800 | — | — |
| 2003-07-21 | $8.03 | $9.20 | 750,600 | — | — |
| 2003-07-18 | $8.04 | $9.21 | 1,216,200 | — | — |
| 2003-07-17 | $8.00 | $9.16 | 943,800 | — | — |
| 2003-07-16 | $8.08 | $9.25 | 642,600 | — | — |
| 2003-07-15 | $8.11 | $9.29 | 1,780,200 | — | — |
| 2003-07-14 | $8.11 | $9.28 | 864,000 | — | — |
| 2003-07-11 | $7.97 | $9.12 | 2,029,800 | — | — |
| 2003-07-10 | $7.95 | $9.10 | 1,167,000 | — | — |
| 2003-07-09 | $8.22 | $9.41 | 1,602,000 | — | — |
| 2003-07-08 | $8.20 | $9.38 | 724,200 | — | — |
| 2003-07-07 | $8.15 | $9.33 | 1,480,800 | — | — |
| 2003-07-03 | $8.10 | $9.27 | 611,400 | — | — |
| 2003-07-02 | $8.19 | $9.38 | 1,950,000 | — | — |
| 2003-07-01 | $8.00 | $9.15 | 823,800 | — | — |
| 2003-06-30 | $8.04 | $9.21 | 1,478,400 | — | — |
| 2003-06-27 | $7.94 | $9.08 | 1,434,000 | — | — |
| 2003-06-26 | $7.95 | $9.10 | 1,780,200 | — | — |
| 2003-06-25 | $8.04 | $9.20 | 817,200 | — | — |
| 2003-06-24 | $8.11 | $9.28 | 1,276,800 | — | — |
| 2003-06-23 | $8.20 | $9.39 | 1,326,000 | — | — |
| 2003-06-20 | $8.30 | $9.50 | 1,010,400 | — | — |
| 2003-06-19 | $8.36 | $9.57 | 1,227,000 | — | — |
| 2003-06-18 | $8.47 | $9.70 | 1,957,800 | — | — |
| 2003-06-17 | $8.46 | $9.68 | 1,890,000 | — | — |
| 2003-06-16 | $8.59 | $9.84 | 872,400 | — | — |
| 2003-06-13 | $8.52 | $9.75 | 1,594,800 | — | — |
| 2003-06-12 | $8.57 | $9.81 | 1,757,400 | — | — |
| 2003-06-11 | $8.51 | $9.75 | 3,150,000 | — | — |
| 2003-06-10 | $8.56 | $9.80 | 1,084,200 | — | — |
| 2003-06-09 | $8.58 | $9.83 | 1,825,800 | — | — |
| 2003-06-06 | $8.55 | $9.79 | 1,810,800 | — | — |
| 2003-06-05 | $8.76 | $10.03 | 2,020,200 | — | — |
| 2003-06-04 | $8.75 | $9.97 | 1,856,400 | — | — |
| 2003-06-03 | $8.58 | $9.78 | 2,133,000 | — | — |
| 2003-06-02 | $8.55 | $9.74 | 1,595,400 | — | — |
| 2003-05-30 | $8.41 | $9.58 | 1,225,200 | — | — |
| 2003-05-29 | $8.31 | $9.47 | 2,145,000 | — | — |
| 2003-05-28 | $8.09 | $9.22 | 1,384,200 | — | — |
| 2003-05-27 | $8.16 | $9.29 | 3,293,400 | — | — |
| 2003-05-23 | $8.05 | $9.17 | 3,114,000 | — | — |
| 2003-05-22 | $8.13 | $9.27 | 2,827,800 | — | — |
| 2003-05-21 | $8.16 | $9.29 | 2,531,400 | — | — |
| 2003-05-20 | $8.29 | $9.45 | 3,876,600 | — | — |
| 2003-05-19 | $8.17 | $9.31 | 1,087,800 | — | — |
| 2003-05-16 | $8.43 | $9.60 | 2,248,200 | — | — |
| 2003-05-15 | $8.43 | $9.60 | 2,245,200 | — | — |
| 2003-05-14 | $8.51 | $9.70 | 1,884,000 | — | — |
| 2003-05-13 | $8.37 | $9.53 | 1,621,200 | — | — |
| 2003-05-12 | $8.45 | $9.63 | 1,807,200 | — | — |
| 2003-05-09 | $8.31 | $9.46 | 1,648,800 | — | — |
| 2003-05-08 | $8.21 | $9.35 | 2,417,400 | — | — |
| 2003-05-07 | $8.15 | $9.29 | 2,756,400 | — | — |
| 2003-05-06 | $8.13 | $9.27 | 1,914,000 | — | — |
| 2003-05-05 | $8.00 | $9.12 | 1,347,600 | — | — |
| 2003-05-02 | $7.93 | $9.04 | 2,389,800 | — | — |
| 2003-05-01 | $8.03 | $9.14 | 1,339,800 | — | — |
| 2003-04-30 | $8.11 | $9.23 | 3,441,000 | — | — |
| 2003-04-29 | $7.96 | $9.07 | 2,052,600 | — | — |
| 2003-04-28 | $7.89 | $8.99 | 1,629,600 | — | — |
| 2003-04-25 | $7.81 | $8.90 | 1,891,800 | — | — |
| 2003-04-24 | $7.62 | $8.69 | 1,984,800 | — | — |
| 2003-04-23 | $7.66 | $8.73 | 2,348,400 | — | — |
| 2003-04-22 | $7.60 | $8.65 | 1,459,800 | — | — |
| 2003-04-21 | $7.62 | $8.69 | 696,000 | — | — |
| 2003-04-17 | $7.63 | $8.69 | 1,330,200 | — | — |
| 2003-04-16 | $7.60 | $8.65 | 1,378,800 | — | — |
| 2003-04-15 | $7.68 | $8.75 | 2,304,600 | — | — |
| 2003-04-14 | $7.49 | $8.54 | 1,532,400 | — | — |
| 2003-04-11 | $7.48 | $8.52 | 2,515,800 | — | — |
| 2003-04-10 | $7.45 | $8.49 | 1,387,200 | — | — |
| 2003-04-09 | $7.37 | $8.39 | 1,518,000 | — | — |
| 2003-04-08 | $7.47 | $8.51 | 678,600 | — | — |
| 2003-04-07 | $7.51 | $8.56 | 2,641,800 | — | — |
| 2003-04-04 | $7.42 | $8.46 | 1,209,000 | — | — |
| 2003-04-03 | $7.36 | $8.38 | 1,675,200 | — | — |
| 2003-04-02 | $7.32 | $8.34 | 1,528,800 | — | — |
| 2003-04-01 | $7.12 | $8.11 | 1,281,000 | — | — |
| 2003-03-31 | $7.13 | $8.13 | 1,527,000 | — | — |
| 2003-03-28 | $7.08 | $8.07 | 831,000 | — | — |
| 2003-03-27 | $7.12 | $8.11 | 1,600,200 | — | — |
| 2003-03-26 | $7.11 | $8.10 | 1,678,200 | — | — |
| 2003-03-25 | $7.11 | $8.10 | 3,352,800 | — | — |
| 2003-03-24 | $7.09 | $8.07 | 2,183,400 | — | — |
| 2003-03-21 | $7.25 | $8.25 | 3,063,600 | — | — |
| 2003-03-20 | $7.18 | $8.18 | 1,019,400 | — | — |
| 2003-03-19 | $7.17 | $8.17 | 1,468,200 | — | — |
| 2003-03-18 | $7.12 | $8.11 | 2,119,800 | — | — |
| 2003-03-17 | $6.89 | $7.84 | 2,311,800 | — | — |
| 2003-03-14 | $6.96 | $7.93 | 1,197,000 | — | — |
| 2003-03-13 | $6.91 | $7.87 | 1,639,800 | — | — |
| 2003-03-12 | $6.72 | $7.66 | 840,000 | — | — |
| 2003-03-11 | $6.73 | $7.67 | 1,870,800 | — | — |
| 2003-03-10 | $6.83 | $7.78 | 2,080,800 | — | — |
| 2003-03-07 | $6.91 | $7.87 | 2,254,800 | — | — |
| 2003-03-06 | $6.84 | $7.79 | 2,019,000 | — | — |
| 2003-03-05 | $6.93 | $7.84 | 904,200 | — | — |
| 2003-03-04 | $6.97 | $7.89 | 1,289,400 | — | — |
| 2003-03-03 | $7.05 | $7.99 | 1,468,800 | — | — |
| 2003-02-28 | $7.08 | $8.01 | 3,190,800 | — | — |
| 2003-02-27 | $7.07 | $8.00 | 1,471,200 | — | — |
| 2003-02-26 | $7.02 | $7.94 | 1,842,000 | — | — |
| 2003-02-25 | $7.01 | $7.93 | 3,182,400 | — | — |
| 2003-02-24 | $6.98 | $7.90 | 2,919,600 | — | — |
| 2003-02-21 | $7.11 | $8.05 | 1,488,600 | — | — |
| 2003-02-20 | $7.11 | $8.05 | 1,707,600 | — | — |
| 2003-02-19 | $7.11 | $8.05 | 2,521,200 | — | — |
| 2003-02-18 | $7.07 | $8.00 | 1,453,200 | — | — |
| 2003-02-14 | $6.88 | $7.80 | 1,833,000 | — | — |
| 2003-02-13 | $6.83 | $7.74 | 3,007,200 | — | — |
| 2003-02-12 | $6.83 | $7.73 | 1,162,800 | — | — |
| 2003-02-11 | $6.77 | $7.67 | 2,149,200 | — | — |
| 2003-02-10 | $6.90 | $7.81 | 3,523,800 | — | — |
| 2003-02-07 | $6.91 | $7.83 | 2,830,200 | — | — |
| 2003-02-06 | $6.91 | $7.83 | 1,074,600 | — | — |
| 2003-02-05 | $6.86 | $7.77 | 1,609,200 | — | — |
| 2003-02-04 | $6.78 | $7.68 | 3,499,200 | — | — |
| 2003-02-03 | $6.75 | $7.65 | 3,731,400 | — | — |
| 2003-01-31 | $6.83 | $7.73 | 1,821,000 | — | — |
| 2003-01-30 | $6.77 | $7.67 | 985,200 | — | — |
| 2003-01-29 | $6.79 | $7.69 | 839,400 | — | — |
| 2003-01-28 | $6.76 | $7.66 | 1,939,800 | — | — |
| 2003-01-27 | $6.66 | $7.54 | 2,430,600 | — | — |
| 2003-01-24 | $6.73 | $7.62 | 2,030,400 | — | — |
| 2003-01-23 | $6.80 | $7.70 | 1,508,400 | — | — |
| 2003-01-22 | $6.72 | $7.61 | 3,070,800 | — | — |
| 2003-01-21 | $6.65 | $7.53 | 2,173,800 | — | — |
| 2003-01-17 | $6.84 | $7.74 | 1,893,600 | — | — |
| 2003-01-16 | $6.90 | $7.82 | 1,167,000 | — | — |
| 2003-01-15 | $6.88 | $7.79 | 1,099,200 | — | — |
| 2003-01-14 | $6.99 | $7.92 | 1,754,400 | — | — |
| 2003-01-13 | $6.93 | $7.85 | 702,600 | — | — |
| 2003-01-10 | $7.00 | $7.93 | 3,933,000 | — | — |
| 2003-01-09 | $7.01 | $7.93 | 3,426,000 | — | — |
| 2003-01-08 | $6.94 | $7.86 | 3,003,600 | — | — |
| 2003-01-07 | $7.09 | $8.02 | 3,522,000 | — | — |
| 2003-01-06 | $7.17 | $8.12 | 1,656,000 | — | — |
| 2003-01-03 | $7.11 | $8.06 | 1,207,200 | — | — |
| 2003-01-02 | $7.11 | $8.05 | 1,837,800 | — | — |