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
- 1983-01-21 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 | $11.78 | $12.78 | 545,200 | — | — |
| 2003-12-30 | $12.00 | $13.02 | 519,600 | — | — |
| 2003-12-29 | $12.04 | $13.06 | 577,600 | — | — |
| 2003-12-26 | $11.78 | $12.78 | 292,000 | — | — |
| 2003-12-24 | $11.68 | $12.68 | 279,600 | — | — |
| 2003-12-23 | $11.70 | $12.70 | 909,600 | — | — |
| 2003-12-22 | $11.79 | $12.80 | 612,400 | — | — |
| 2003-12-19 | $11.80 | $12.80 | 732,800 | — | — |
| 2003-12-18 | $11.76 | $12.76 | 568,800 | — | — |
| 2003-12-17 | $11.61 | $12.60 | 1,122,400 | — | — |
| 2003-12-16 | $11.37 | $12.34 | 1,131,200 | — | — |
| 2003-12-15 | $11.20 | $12.16 | 747,600 | — | — |
| 2003-12-12 | $11.44 | $12.40 | 1,764,400 | — | — |
| 2003-12-11 | $11.23 | $12.18 | 818,800 | — | — |
| 2003-12-10 | $11.10 | $12.03 | 1,170,800 | — | — |
| 2003-12-09 | $11.29 | $12.24 | 520,800 | — | — |
| 2003-12-08 | $11.55 | $12.52 | 2,007,200 | — | — |
| 2003-12-05 | $11.49 | $12.46 | 656,400 | — | — |
| 2003-12-04 | $11.54 | $12.51 | 1,266,400 | — | — |
| 2003-12-03 | $11.55 | $12.52 | 709,600 | — | — |
| 2003-12-02 | $11.59 | $12.57 | 641,200 | — | — |
| 2003-12-01 | $11.55 | $12.52 | 1,356,000 | — | — |
| 2003-11-28 | $11.41 | $12.37 | 330,000 | — | — |
| 2003-11-26 | $11.22 | $12.17 | 572,400 | — | — |
| 2003-11-25 | $11.16 | $12.10 | 608,800 | — | — |
| 2003-11-24 | $11.00 | $11.92 | 783,600 | — | — |
| 2003-11-21 | $10.80 | $11.71 | 392,400 | — | — |
| 2003-11-20 | $10.75 | $11.66 | 754,400 | — | — |
| 2003-11-19 | $10.81 | $11.72 | 923,600 | — | — |
| 2003-11-18 | $10.84 | $11.75 | 657,200 | — | — |
| 2003-11-17 | $10.78 | $11.68 | 678,000 | — | — |
| 2003-11-14 | $10.71 | $11.62 | 1,152,800 | — | — |
| 2003-11-13 | $10.80 | $11.71 | 1,042,000 | — | — |
| 2003-11-12 | $10.64 | $11.54 | 493,600 | — | — |
| 2003-11-11 | $10.41 | $11.29 | 718,400 | — | — |
| 2003-11-10 | $10.54 | $11.43 | 937,600 | — | — |
| 2003-11-07 | $10.89 | $11.81 | 624,400 | — | — |
| 2003-11-06 | $10.99 | $11.91 | 566,800 | — | — |
| 2003-11-05 | $10.94 | $11.86 | 404,000 | — | — |
| 2003-11-04 | $10.91 | $11.82 | 871,200 | — | — |
| 2003-11-03 | $11.02 | $11.95 | 1,513,200 | — | — |
| 2003-10-31 | $10.86 | $11.78 | 601,600 | — | — |
| 2003-10-30 | $10.85 | $11.76 | 886,400 | — | — |
| 2003-10-29 | $10.89 | $11.81 | 1,368,000 | — | — |
| 2003-10-28 | $10.69 | $11.59 | 797,200 | — | — |
| 2003-10-27 | $10.36 | $11.23 | 912,400 | — | — |
| 2003-10-24 | $10.19 | $11.05 | 846,400 | — | — |
| 2003-10-23 | $10.23 | $11.10 | 748,400 | — | — |
| 2003-10-22 | $10.15 | $11.00 | 1,065,600 | — | — |
| 2003-10-21 | $10.37 | $11.25 | 1,571,600 | — | — |
| 2003-10-20 | $10.53 | $11.42 | 599,600 | — | — |
| 2003-10-17 | $10.51 | $11.40 | 1,307,200 | — | — |
| 2003-10-16 | $10.73 | $11.63 | 2,089,600 | — | — |
| 2003-10-15 | $10.63 | $11.53 | 1,328,800 | — | — |
| 2003-10-14 | $10.52 | $11.40 | 1,167,600 | — | — |
| 2003-10-13 | $10.44 | $11.31 | 919,200 | — | — |
| 2003-10-10 | $10.35 | $11.22 | 1,615,600 | — | — |
| 2003-10-09 | $10.21 | $11.07 | 1,526,400 | — | — |
| 2003-10-08 | $9.92 | $10.76 | 1,064,800 | — | — |
| 2003-10-07 | $10.14 | $10.99 | 1,154,800 | — | — |
| 2003-10-06 | $10.04 | $10.88 | 1,295,200 | — | — |
| 2003-10-03 | $10.22 | $11.08 | 925,600 | — | — |
| 2003-10-02 | $10.24 | $11.10 | 1,266,400 | — | — |
| 2003-10-01 | $10.16 | $11.02 | 1,043,600 | — | — |
| 2003-09-30 | $10.19 | $11.05 | 1,432,400 | — | — |
| 2003-09-29 | $9.94 | $10.78 | 1,785,600 | — | — |
| 2003-09-26 | $10.05 | $10.89 | 1,230,800 | — | — |
| 2003-09-25 | $10.21 | $11.07 | 1,199,200 | — | — |
| 2003-09-24 | $10.40 | $11.28 | 710,000 | — | — |
| 2003-09-23 | $10.62 | $11.52 | 923,200 | — | — |
| 2003-09-22 | $10.57 | $11.46 | 1,148,800 | — | — |
| 2003-09-19 | $10.74 | $11.64 | 963,600 | — | — |
| 2003-09-18 | $10.59 | $11.48 | 1,016,400 | — | — |
| 2003-09-17 | $10.57 | $11.46 | 1,551,200 | — | — |
| 2003-09-16 | $10.55 | $11.44 | 4,296,800 | — | — |
| 2003-09-15 | $10.72 | $11.62 | 1,000,800 | — | — |
| 2003-09-12 | $10.74 | $11.64 | 897,200 | — | — |
| 2003-09-11 | $10.80 | $11.71 | 2,009,600 | — | — |
| 2003-09-10 | $10.76 | $11.67 | 1,762,000 | — | — |
| 2003-09-09 | $11.03 | $11.96 | 2,280,800 | — | — |
| 2003-09-08 | $11.03 | $11.95 | 1,222,800 | — | — |
| 2003-09-05 | $10.96 | $11.88 | 4,387,200 | — | — |
| 2003-09-04 | $11.10 | $12.03 | 14,606,000 | — | — |
| 2003-09-03 | $9.55 | $10.35 | 3,299,600 | — | — |
| 2003-09-02 | $9.88 | $10.71 | 3,257,200 | — | — |
| 2003-08-29 | $9.27 | $10.05 | 848,000 | — | — |
| 2003-08-28 | $9.10 | $9.87 | 1,001,200 | — | — |
| 2003-08-27 | $9.10 | $9.87 | 356,400 | — | — |
| 2003-08-26 | $9.16 | $9.93 | 692,800 | — | — |
| 2003-08-25 | $9.00 | $9.76 | 632,400 | — | — |
| 2003-08-22 | $9.04 | $9.81 | 995,200 | — | — |
| 2003-08-21 | $9.24 | $10.02 | 923,600 | — | — |
| 2003-08-20 | $9.11 | $9.88 | 1,220,800 | — | — |
| 2003-08-19 | $9.19 | $9.96 | 1,781,200 | — | — |
| 2003-08-18 | $8.87 | $9.61 | 874,400 | — | — |
| 2003-08-15 | $8.75 | $9.48 | 553,200 | — | — |
| 2003-08-14 | $8.78 | $9.52 | 970,000 | — | — |
| 2003-08-13 | $8.78 | $9.51 | 1,000,000 | — | — |
| 2003-08-12 | $8.77 | $9.50 | 1,852,000 | — | — |
| 2003-08-11 | $8.66 | $9.38 | 2,164,800 | — | — |
| 2003-08-08 | $8.49 | $9.21 | 3,263,200 | — | — |
| 2003-08-07 | $8.22 | $8.92 | 1,230,000 | — | — |
| 2003-08-06 | $8.32 | $9.02 | 749,200 | — | — |
| 2003-08-05 | $8.32 | $9.02 | 1,464,400 | — | — |
| 2003-08-04 | $8.49 | $9.21 | 2,344,000 | — | — |
| 2003-08-01 | $8.78 | $9.51 | 832,800 | — | — |
| 2003-07-31 | $8.76 | $9.50 | 1,339,200 | — | — |
| 2003-07-30 | $8.74 | $9.48 | 1,212,000 | — | — |
| 2003-07-29 | $8.90 | $9.65 | 652,400 | — | — |
| 2003-07-28 | $8.71 | $9.44 | 976,800 | — | — |
| 2003-07-25 | $8.75 | $9.49 | 911,600 | — | — |
| 2003-07-24 | $8.66 | $9.38 | 1,005,600 | — | — |
| 2003-07-23 | $8.75 | $9.49 | 1,740,000 | — | — |
| 2003-07-22 | $8.92 | $9.67 | 965,200 | — | — |
| 2003-07-21 | $8.67 | $9.40 | 1,237,600 | — | — |
| 2003-07-18 | $8.76 | $9.49 | 556,800 | — | — |
| 2003-07-17 | $8.73 | $9.46 | 1,514,400 | — | — |
| 2003-07-16 | $8.86 | $9.61 | 1,242,000 | — | — |
| 2003-07-15 | $8.95 | $9.70 | 1,066,400 | — | — |
| 2003-07-14 | $9.01 | $9.77 | 1,135,600 | — | — |
| 2003-07-11 | $8.94 | $9.69 | 471,600 | — | — |
| 2003-07-10 | $8.86 | $9.61 | 978,400 | — | — |
| 2003-07-09 | $8.95 | $9.70 | 1,411,600 | — | — |
| 2003-07-08 | $8.91 | $9.66 | 2,066,400 | — | — |
| 2003-07-07 | $8.92 | $9.67 | 977,200 | — | — |
| 2003-07-03 | $8.86 | $9.61 | 642,400 | — | — |
| 2003-07-02 | $8.88 | $9.62 | 1,610,800 | — | — |
| 2003-07-01 | $8.77 | $9.51 | 1,344,800 | — | — |
| 2003-06-30 | $8.69 | $9.43 | 1,946,000 | — | — |
| 2003-06-27 | $8.64 | $9.37 | 1,521,600 | — | — |
| 2003-06-26 | $8.64 | $9.37 | 2,628,400 | — | — |
| 2003-06-25 | $8.29 | $8.99 | 2,884,000 | — | — |
| 2003-06-24 | $8.08 | $8.76 | 1,781,600 | — | — |
| 2003-06-23 | $8.12 | $8.80 | 2,132,400 | — | — |
| 2003-06-20 | $8.19 | $8.88 | 5,662,800 | — | — |
| 2003-06-19 | $8.41 | $9.12 | 1,958,000 | — | — |
| 2003-06-18 | $8.61 | $9.34 | 1,300,400 | — | — |
| 2003-06-17 | $8.62 | $9.34 | 968,400 | — | — |
| 2003-06-16 | $8.60 | $9.32 | 2,041,200 | — | — |
| 2003-06-13 | $8.39 | $9.09 | 938,000 | — | — |
| 2003-06-12 | $8.53 | $9.25 | 1,356,800 | — | — |
| 2003-06-11 | $8.58 | $9.31 | 1,935,200 | — | — |
| 2003-06-10 | $8.32 | $9.01 | 1,851,600 | — | — |
| 2003-06-09 | $8.13 | $8.80 | 2,903,200 | — | — |
| 2003-06-06 | $8.29 | $8.98 | 4,481,600 | — | — |
| 2003-06-05 | $8.52 | $9.23 | 11,906,800 | — | — |
| 2003-06-04 | $9.02 | $9.77 | 5,356,400 | — | — |
| 2003-06-03 | $8.67 | $9.39 | 2,335,600 | — | — |
| 2003-06-02 | $8.59 | $9.31 | 3,412,000 | — | — |
| 2003-05-30 | $8.63 | $9.35 | 2,265,200 | — | — |
| 2003-05-29 | $8.35 | $9.05 | 1,848,000 | — | — |
| 2003-05-28 | $8.32 | $9.01 | 1,362,800 | — | — |
| 2003-05-27 | $8.21 | $8.89 | 1,288,800 | — | — |
| 2003-05-23 | $8.09 | $8.76 | 1,378,400 | — | — |
| 2003-05-22 | $8.14 | $8.82 | 1,968,000 | — | — |
| 2003-05-21 | $7.88 | $8.53 | 1,450,400 | — | — |
| 2003-05-20 | $7.89 | $8.55 | 2,387,600 | — | — |
| 2003-05-19 | $8.01 | $8.68 | 1,944,400 | — | — |
| 2003-05-16 | $8.24 | $8.92 | 3,373,200 | — | — |
| 2003-05-15 | $8.22 | $8.91 | 4,117,600 | — | — |
| 2003-05-14 | $8.08 | $8.76 | 3,586,000 | — | — |
| 2003-05-13 | $7.98 | $8.64 | 2,991,600 | — | — |
| 2003-05-12 | $7.69 | $8.33 | 1,084,000 | — | — |
| 2003-05-09 | $7.55 | $8.18 | 1,589,200 | — | — |
| 2003-05-08 | $7.35 | $7.97 | 1,901,600 | — | — |
| 2003-05-07 | $7.29 | $7.90 | 2,894,000 | — | — |
| 2003-05-06 | $7.10 | $7.69 | 3,128,400 | — | — |
| 2003-05-05 | $7.07 | $7.66 | 3,648,800 | — | — |
| 2003-05-02 | $7.04 | $7.63 | 2,244,000 | — | — |
| 2003-05-01 | $7.07 | $7.65 | 1,959,600 | — | — |
| 2003-04-30 | $6.98 | $7.56 | 1,796,800 | — | — |
| 2003-04-29 | $7.05 | $7.64 | 2,021,200 | — | — |
| 2003-04-28 | $7.03 | $7.61 | 857,600 | — | — |
| 2003-04-25 | $6.99 | $7.57 | 945,200 | — | — |
| 2003-04-24 | $6.91 | $7.48 | 1,336,000 | — | — |
| 2003-04-23 | $7.16 | $7.76 | 2,264,800 | — | — |
| 2003-04-22 | $6.72 | $7.27 | 4,505,200 | — | — |
| 2003-04-21 | $6.80 | $7.36 | 2,932,800 | — | — |
| 2003-04-17 | $7.20 | $7.80 | 1,140,400 | — | — |
| 2003-04-16 | $7.08 | $7.66 | 1,376,400 | — | — |
| 2003-04-15 | $7.39 | $8.00 | 1,307,200 | — | — |
| 2003-04-14 | $7.25 | $7.85 | 2,458,000 | — | — |
| 2003-04-11 | $7.23 | $7.83 | 1,110,000 | — | — |
| 2003-04-10 | $7.44 | $8.06 | 776,000 | — | — |
| 2003-04-09 | $7.47 | $8.09 | 1,059,200 | — | — |
| 2003-04-08 | $7.45 | $8.07 | 1,257,600 | — | — |
| 2003-04-07 | $7.43 | $8.05 | 2,046,000 | — | — |
| 2003-04-04 | $7.50 | $8.12 | 1,030,000 | — | — |
| 2003-04-03 | $7.59 | $8.22 | 1,226,800 | — | — |
| 2003-04-02 | $7.62 | $8.26 | 1,127,200 | — | — |
| 2003-04-01 | $7.56 | $8.19 | 1,342,800 | — | — |
| 2003-03-31 | $7.48 | $8.10 | 1,920,800 | — | — |
| 2003-03-28 | $7.56 | $8.19 | 1,060,000 | — | — |
| 2003-03-27 | $7.55 | $8.18 | 1,833,600 | — | — |
| 2003-03-26 | $7.45 | $8.07 | 2,298,800 | — | — |
| 2003-03-25 | $7.38 | $7.99 | 1,959,600 | — | — |
| 2003-03-24 | $7.32 | $7.92 | 1,202,800 | — | — |
| 2003-03-21 | $7.42 | $8.04 | 2,000,800 | — | — |
| 2003-03-20 | $7.22 | $7.82 | 1,430,800 | — | — |
| 2003-03-19 | $7.30 | $7.91 | 1,684,000 | — | — |
| 2003-03-18 | $7.25 | $7.86 | 1,981,200 | — | — |
| 2003-03-17 | $7.07 | $7.65 | 3,167,200 | — | — |
| 2003-03-14 | $6.96 | $7.54 | 3,165,600 | — | — |
| 2003-03-13 | $6.97 | $7.55 | 2,749,200 | — | — |
| 2003-03-12 | $6.86 | $7.43 | 4,960,000 | — | — |
| 2003-03-11 | $7.19 | $7.78 | 1,460,800 | — | — |
| 2003-03-10 | $7.11 | $7.70 | 1,502,800 | — | — |
| 2003-03-07 | $7.29 | $7.89 | 2,608,400 | — | — |
| 2003-03-06 | $7.08 | $7.66 | 3,070,400 | — | — |
| 2003-03-05 | $7.34 | $7.95 | 1,756,800 | — | — |
| 2003-03-04 | $7.18 | $7.78 | 1,414,800 | — | — |
| 2003-03-03 | $7.21 | $7.81 | 2,062,800 | — | — |
| 2003-02-28 | $7.26 | $7.87 | 2,713,200 | — | — |
| 2003-02-27 | $7.09 | $7.68 | 6,034,800 | — | — |
| 2003-02-26 | $6.82 | $7.39 | 2,390,000 | — | — |
| 2003-02-25 | $6.96 | $7.54 | 1,572,800 | — | — |
| 2003-02-24 | $6.90 | $7.48 | 1,334,800 | — | — |
| 2003-02-21 | $7.09 | $7.68 | 3,105,600 | — | — |
| 2003-02-20 | $6.83 | $7.39 | 2,788,400 | — | — |
| 2003-02-19 | $6.46 | $7.00 | 754,400 | — | — |
| 2003-02-18 | $6.50 | $7.04 | 878,800 | — | — |
| 2003-02-14 | $6.43 | $6.97 | 796,800 | — | — |
| 2003-02-13 | $6.45 | $6.99 | 1,343,600 | — | — |
| 2003-02-12 | $6.31 | $6.83 | 973,200 | — | — |
| 2003-02-11 | $6.38 | $6.91 | 925,600 | — | — |
| 2003-02-10 | $6.45 | $6.98 | 1,090,800 | — | — |
| 2003-02-07 | $6.36 | $6.89 | 1,112,800 | — | — |
| 2003-02-06 | $6.50 | $7.04 | 1,481,600 | — | — |
| 2003-02-05 | $6.49 | $7.03 | 929,200 | — | — |
| 2003-02-04 | $6.52 | $7.06 | 1,174,400 | — | — |
| 2003-02-03 | $6.55 | $7.10 | 1,634,000 | — | — |
| 2003-01-31 | $6.40 | $6.94 | 2,969,200 | — | — |
| 2003-01-30 | $6.38 | $6.91 | 7,624,000 | — | — |
| 2003-01-29 | $6.04 | $6.55 | 895,600 | — | — |
| 2003-01-28 | $5.93 | $6.43 | 1,375,600 | — | — |
| 2003-01-27 | $6.00 | $6.50 | 1,025,600 | — | — |
| 2003-01-24 | $6.00 | $6.50 | 803,200 | — | — |
| 2003-01-23 | $6.02 | $6.52 | 2,860,800 | — | — |
| 2003-01-22 | $6.05 | $6.56 | 2,417,600 | — | — |
| 2003-01-21 | $6.25 | $6.77 | 1,487,200 | — | — |
| 2003-01-17 | $6.35 | $6.88 | 1,928,400 | — | — |
| 2003-01-16 | $6.29 | $6.81 | 2,662,800 | — | — |
| 2003-01-15 | $6.35 | $6.88 | 1,658,000 | — | — |
| 2003-01-14 | $6.35 | $6.88 | 1,934,800 | — | — |
| 2003-01-13 | $6.46 | $7.00 | 1,437,200 | — | — |
| 2003-01-10 | $6.53 | $7.07 | 1,434,400 | — | — |
| 2003-01-09 | $6.75 | $7.31 | 1,520,400 | — | — |
| 2003-01-08 | $6.65 | $7.20 | 2,553,200 | — | — |
| 2003-01-07 | $6.71 | $7.27 | 2,005,200 | — | — |
| 2003-01-06 | $6.63 | $7.18 | 1,615,200 | — | — |
| 2003-01-03 | $6.50 | $7.04 | 1,500,400 | — | — |
| 2003-01-02 | $6.42 | $6.96 | 1,191,200 | — | — |