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
- 1983-08-19 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 | $12.53 | $13.57 | 3,324,400 | — | — |
| 2003-12-30 | $12.50 | $13.55 | 3,305,200 | — | — |
| 2003-12-29 | $12.55 | $13.60 | 3,313,200 | — | — |
| 2003-12-26 | $12.33 | $13.35 | 1,376,000 | — | — |
| 2003-12-24 | $12.43 | $13.47 | 2,198,000 | — | — |
| 2003-12-23 | $12.36 | $13.39 | 2,644,400 | — | — |
| 2003-12-22 | $12.31 | $13.33 | 4,676,800 | — | — |
| 2003-12-19 | $12.37 | $13.40 | 9,550,000 | — | — |
| 2003-12-18 | $12.53 | $13.58 | 11,920,400 | — | — |
| 2003-12-17 | $11.55 | $12.51 | 5,554,800 | — | — |
| 2003-12-16 | $11.50 | $12.46 | 8,062,000 | — | — |
| 2003-12-15 | $11.62 | $12.58 | 5,597,600 | — | — |
| 2003-12-12 | $11.99 | $12.98 | 3,346,800 | — | — |
| 2003-12-11 | $12.08 | $13.08 | 4,466,400 | — | — |
| 2003-12-10 | $11.79 | $12.77 | 3,940,000 | — | — |
| 2003-12-09 | $11.59 | $12.56 | 4,916,400 | — | — |
| 2003-12-08 | $11.73 | $12.71 | 4,252,000 | — | — |
| 2003-12-05 | $11.52 | $12.48 | 5,186,800 | — | — |
| 2003-12-04 | $11.85 | $12.84 | 3,870,800 | — | — |
| 2003-12-03 | $11.61 | $12.58 | 3,544,800 | — | — |
| 2003-12-02 | $11.74 | $12.72 | 3,881,600 | — | — |
| 2003-12-01 | $11.83 | $12.82 | 3,400,400 | — | — |
| 2003-11-28 | $11.67 | $12.65 | 1,232,800 | — | — |
| 2003-11-26 | $11.68 | $12.65 | 3,166,400 | — | — |
| 2003-11-25 | $11.59 | $12.56 | 4,742,400 | — | — |
| 2003-11-24 | $11.87 | $12.86 | 4,318,800 | — | — |
| 2003-11-21 | $11.37 | $12.32 | 3,663,200 | — | — |
| 2003-11-20 | $11.22 | $12.15 | 3,830,800 | — | — |
| 2003-11-19 | $11.39 | $12.34 | 3,584,000 | — | — |
| 2003-11-18 | $11.33 | $12.27 | 3,288,400 | — | — |
| 2003-11-17 | $11.39 | $12.34 | 5,243,600 | — | — |
| 2003-11-14 | $11.30 | $12.24 | 5,933,600 | — | — |
| 2003-11-13 | $11.39 | $12.34 | 3,930,000 | — | — |
| 2003-11-12 | $11.31 | $12.25 | 3,957,600 | — | — |
| 2003-11-11 | $11.05 | $11.97 | 3,223,200 | — | — |
| 2003-11-10 | $11.03 | $11.95 | 4,398,800 | — | — |
| 2003-11-07 | $10.82 | $11.72 | 3,663,200 | — | — |
| 2003-11-06 | $10.82 | $11.73 | 2,836,800 | — | — |
| 2003-11-05 | $10.76 | $11.66 | 2,725,600 | — | — |
| 2003-11-04 | $10.88 | $11.78 | 3,445,600 | — | — |
| 2003-11-03 | $10.96 | $11.88 | 2,993,600 | — | — |
| 2003-10-31 | $10.71 | $11.60 | 2,128,000 | — | — |
| 2003-10-30 | $10.72 | $11.61 | 3,780,400 | — | — |
| 2003-10-29 | $10.76 | $11.66 | 2,988,000 | — | — |
| 2003-10-28 | $10.69 | $11.58 | 3,622,800 | — | — |
| 2003-10-27 | $10.43 | $11.30 | 3,163,200 | — | — |
| 2003-10-24 | $10.47 | $11.34 | 4,470,400 | — | — |
| 2003-10-23 | $10.45 | $11.32 | 3,868,800 | — | — |
| 2003-10-22 | $10.37 | $11.24 | 2,594,400 | — | — |
| 2003-10-21 | $10.59 | $11.47 | 3,940,000 | — | — |
| 2003-10-20 | $10.66 | $11.55 | 3,273,600 | — | — |
| 2003-10-17 | $10.61 | $11.49 | 4,450,800 | — | — |
| 2003-10-16 | $10.82 | $11.72 | 5,170,800 | — | — |
| 2003-10-15 | $10.53 | $11.41 | 4,184,400 | — | — |
| 2003-10-14 | $10.47 | $11.35 | 2,025,600 | — | — |
| 2003-10-13 | $10.56 | $11.44 | 2,505,600 | — | — |
| 2003-10-10 | $10.41 | $11.28 | 2,503,600 | — | — |
| 2003-10-09 | $10.40 | $11.26 | 5,603,600 | — | — |
| 2003-10-08 | $10.23 | $11.08 | 3,665,200 | — | — |
| 2003-10-07 | $10.22 | $11.07 | 5,128,800 | — | — |
| 2003-10-06 | $10.06 | $10.90 | 2,527,200 | — | — |
| 2003-10-03 | $10.05 | $10.88 | 7,758,400 | — | — |
| 2003-10-02 | $9.58 | $10.38 | 3,732,400 | — | — |
| 2003-10-01 | $9.66 | $10.47 | 4,771,200 | — | — |
| 2003-09-30 | $9.25 | $10.02 | 5,364,000 | — | — |
| 2003-09-29 | $9.44 | $10.22 | 2,746,000 | — | — |
| 2003-09-26 | $9.47 | $10.25 | 3,980,000 | — | — |
| 2003-09-25 | $9.48 | $10.27 | 5,355,200 | — | — |
| 2003-09-24 | $9.69 | $10.50 | 7,123,600 | — | — |
| 2003-09-23 | $10.02 | $10.85 | 3,864,400 | — | — |
| 2003-09-22 | $9.95 | $10.78 | 3,064,400 | — | — |
| 2003-09-19 | $10.10 | $10.95 | 6,372,400 | — | — |
| 2003-09-18 | $10.09 | $10.93 | 5,892,800 | — | — |
| 2003-09-17 | $10.01 | $10.84 | 4,607,600 | — | — |
| 2003-09-16 | $10.38 | $11.25 | 3,482,000 | — | — |
| 2003-09-15 | $10.06 | $10.89 | 2,242,400 | — | — |
| 2003-09-12 | $10.14 | $10.98 | 2,725,600 | — | — |
| 2003-09-11 | $10.02 | $10.86 | 2,912,800 | — | — |
| 2003-09-10 | $9.90 | $10.72 | 3,563,200 | — | — |
| 2003-09-09 | $10.12 | $10.97 | 2,610,800 | — | — |
| 2003-09-08 | $10.21 | $11.06 | 3,046,000 | — | — |
| 2003-09-05 | $10.05 | $10.89 | 4,173,600 | — | — |
| 2003-09-04 | $10.34 | $11.20 | 4,170,400 | — | — |
| 2003-09-03 | $10.33 | $11.19 | 5,015,200 | — | — |
| 2003-09-02 | $10.08 | $10.92 | 3,365,200 | — | — |
| 2003-08-29 | $9.98 | $10.81 | 2,322,800 | — | — |
| 2003-08-28 | $9.84 | $10.66 | 2,687,600 | — | — |
| 2003-08-27 | $9.76 | $10.58 | 2,254,400 | — | — |
| 2003-08-26 | $9.81 | $10.63 | 3,446,400 | — | — |
| 2003-08-25 | $9.78 | $10.59 | 2,956,000 | — | — |
| 2003-08-22 | $9.82 | $10.64 | 5,139,200 | — | — |
| 2003-08-21 | $9.84 | $10.66 | 2,856,400 | — | — |
| 2003-08-20 | $9.77 | $10.58 | 2,759,600 | — | — |
| 2003-08-19 | $9.84 | $10.66 | 3,893,200 | — | — |
| 2003-08-18 | $9.80 | $10.62 | 4,185,200 | — | — |
| 2003-08-15 | $9.70 | $10.51 | 2,310,400 | — | — |
| 2003-08-14 | $9.73 | $10.54 | 6,761,600 | — | — |
| 2003-08-13 | $9.74 | $10.55 | 6,137,200 | — | — |
| 2003-08-12 | $9.87 | $10.69 | 2,740,000 | — | — |
| 2003-08-11 | $9.77 | $10.58 | 4,023,200 | — | — |
| 2003-08-08 | $9.80 | $10.62 | 3,006,800 | — | — |
| 2003-08-07 | $9.78 | $10.60 | 4,589,600 | — | — |
| 2003-08-06 | $9.73 | $10.54 | 6,346,000 | — | — |
| 2003-08-05 | $9.83 | $10.65 | 4,348,800 | — | — |
| 2003-08-04 | $10.16 | $11.00 | 5,784,400 | — | — |
| 2003-08-01 | $10.01 | $10.84 | 4,584,400 | — | — |
| 2003-07-31 | $10.30 | $11.16 | 9,281,600 | — | — |
| 2003-07-30 | $9.98 | $10.81 | 6,616,800 | — | — |
| 2003-07-29 | $9.82 | $10.64 | 5,352,400 | — | — |
| 2003-07-28 | $9.87 | $10.70 | 3,763,600 | — | — |
| 2003-07-25 | $9.86 | $10.68 | 4,924,400 | — | — |
| 2003-07-24 | $9.75 | $10.56 | 7,104,000 | — | — |
| 2003-07-23 | $9.64 | $10.44 | 3,566,800 | — | — |
| 2003-07-22 | $9.45 | $10.24 | 4,081,200 | — | — |
| 2003-07-21 | $9.37 | $10.15 | 4,144,800 | — | — |
| 2003-07-18 | $9.55 | $10.34 | 4,069,600 | — | — |
| 2003-07-17 | $9.47 | $10.26 | 8,161,600 | — | — |
| 2003-07-16 | $9.72 | $10.53 | 11,777,600 | — | — |
| 2003-07-15 | $9.18 | $9.94 | 7,296,000 | — | — |
| 2003-07-14 | $8.98 | $9.73 | 4,008,800 | — | — |
| 2003-07-11 | $9.10 | $9.86 | 4,048,400 | — | — |
| 2003-07-10 | $8.83 | $9.56 | 7,125,600 | — | — |
| 2003-07-09 | $9.21 | $9.97 | 4,824,400 | — | — |
| 2003-07-08 | $9.35 | $10.12 | 6,563,600 | — | — |
| 2003-07-07 | $9.02 | $9.77 | 5,269,600 | — | — |
| 2003-07-03 | $8.88 | $9.62 | 2,390,400 | — | — |
| 2003-07-02 | $9.04 | $9.80 | 3,494,400 | — | — |
| 2003-07-01 | $9.01 | $9.76 | 4,960,400 | — | — |
| 2003-06-30 | $8.86 | $9.60 | 3,677,600 | — | — |
| 2003-06-27 | $8.86 | $9.59 | 4,886,000 | — | — |
| 2003-06-26 | $9.03 | $9.78 | 5,789,200 | — | — |
| 2003-06-25 | $9.12 | $9.88 | 8,707,600 | — | — |
| 2003-06-24 | $9.57 | $10.37 | 3,867,600 | — | — |
| 2003-06-23 | $9.51 | $10.31 | 3,894,000 | — | — |
| 2003-06-20 | $9.65 | $10.45 | 5,020,000 | — | — |
| 2003-06-19 | $9.58 | $10.37 | 4,378,000 | — | — |
| 2003-06-18 | $9.82 | $10.63 | 3,438,400 | — | — |
| 2003-06-17 | $9.82 | $10.64 | 3,139,200 | — | — |
| 2003-06-16 | $9.90 | $10.72 | 3,888,800 | — | — |
| 2003-06-13 | $9.52 | $10.31 | 3,338,800 | — | — |
| 2003-06-12 | $9.63 | $10.43 | 3,170,000 | — | — |
| 2003-06-11 | $9.68 | $10.49 | 3,416,000 | — | — |
| 2003-06-10 | $9.58 | $10.38 | 3,330,800 | — | — |
| 2003-06-09 | $9.39 | $10.17 | 5,520,400 | — | — |
| 2003-06-06 | $9.30 | $10.08 | 4,788,400 | — | — |
| 2003-06-05 | $9.61 | $10.41 | 3,923,200 | — | — |
| 2003-06-04 | $9.69 | $10.49 | 4,527,600 | — | — |
| 2003-06-03 | $9.25 | $10.02 | 3,751,200 | — | — |
| 2003-06-02 | $9.24 | $10.01 | 4,084,800 | — | — |
| 2003-05-30 | $9.26 | $10.03 | 4,156,000 | — | — |
| 2003-05-29 | $9.33 | $10.11 | 4,113,200 | — | — |
| 2003-05-28 | $9.32 | $10.09 | 4,514,800 | — | — |
| 2003-05-27 | $9.22 | $9.99 | 6,074,400 | — | — |
| 2003-05-23 | $8.88 | $9.62 | 3,828,800 | — | — |
| 2003-05-22 | $8.81 | $9.54 | 3,562,800 | — | — |
| 2003-05-21 | $8.82 | $9.55 | 2,882,000 | — | — |
| 2003-05-20 | $8.75 | $9.48 | 3,030,800 | — | — |
| 2003-05-19 | $8.83 | $9.56 | 4,591,600 | — | — |
| 2003-05-16 | $9.20 | $9.97 | 4,916,000 | — | — |
| 2003-05-15 | $9.24 | $10.01 | 5,562,000 | — | — |
| 2003-05-14 | $9.06 | $9.82 | 4,162,000 | — | — |
| 2003-05-13 | $9.06 | $9.82 | 4,321,200 | — | — |
| 2003-05-12 | $9.05 | $9.80 | 5,304,000 | — | — |
| 2003-05-09 | $8.91 | $9.66 | 5,249,600 | — | — |
| 2003-05-08 | $8.72 | $9.45 | 4,855,200 | — | — |
| 2003-05-07 | $8.92 | $9.66 | 3,103,600 | — | — |
| 2003-05-06 | $9.11 | $9.86 | 4,383,200 | — | — |
| 2003-05-05 | $8.92 | $9.66 | 2,661,600 | — | — |
| 2003-05-02 | $9.02 | $9.77 | 2,925,200 | — | — |
| 2003-05-01 | $8.81 | $9.55 | 3,937,600 | — | — |
| 2003-04-30 | $8.96 | $9.71 | 4,123,600 | — | — |
| 2003-04-29 | $9.00 | $9.75 | 4,019,200 | — | — |
| 2003-04-28 | $9.02 | $9.77 | 4,153,200 | — | — |
| 2003-04-25 | $8.59 | $9.31 | 4,121,600 | — | — |
| 2003-04-24 | $8.79 | $9.52 | 3,837,200 | — | — |
| 2003-04-23 | $9.03 | $9.78 | 3,245,200 | — | — |
| 2003-04-22 | $8.90 | $9.64 | 3,424,400 | — | — |
| 2003-04-21 | $8.74 | $9.47 | 3,321,600 | — | — |
| 2003-04-17 | $8.86 | $9.60 | 5,912,800 | — | — |
| 2003-04-16 | $8.66 | $9.38 | 5,404,800 | — | — |
| 2003-04-15 | $8.99 | $9.74 | 4,490,000 | — | — |
| 2003-04-14 | $8.81 | $9.55 | 4,497,200 | — | — |
| 2003-04-11 | $8.57 | $9.28 | 3,695,600 | — | — |
| 2003-04-10 | $8.60 | $9.32 | 3,941,200 | — | — |
| 2003-04-09 | $8.51 | $9.21 | 4,981,200 | — | — |
| 2003-04-08 | $8.68 | $9.40 | 4,284,800 | — | — |
| 2003-04-07 | $8.69 | $9.41 | 6,425,600 | — | — |
| 2003-04-04 | $8.55 | $9.26 | 2,458,000 | — | — |
| 2003-04-03 | $8.66 | $9.38 | 3,094,000 | — | — |
| 2003-04-02 | $8.63 | $9.34 | 6,921,600 | — | — |
| 2003-04-01 | $8.30 | $8.99 | 5,242,400 | — | — |
| 2003-03-31 | $8.23 | $8.91 | 5,886,800 | — | — |
| 2003-03-28 | $8.54 | $9.25 | 3,718,400 | — | — |
| 2003-03-27 | $8.76 | $9.49 | 3,137,600 | — | — |
| 2003-03-26 | $8.78 | $9.51 | 3,306,800 | — | — |
| 2003-03-25 | $8.79 | $9.52 | 4,151,600 | — | — |
| 2003-03-24 | $8.57 | $9.28 | 4,768,000 | — | — |
| 2003-03-21 | $9.00 | $9.75 | 5,912,000 | — | — |
| 2003-03-20 | $8.74 | $9.47 | 5,275,600 | — | — |
| 2003-03-19 | $8.65 | $9.37 | 6,884,800 | — | — |
| 2003-03-18 | $8.69 | $9.42 | 5,213,200 | — | — |
| 2003-03-17 | $8.67 | $9.39 | 7,563,600 | — | — |
| 2003-03-14 | $8.29 | $8.98 | 5,140,800 | — | — |
| 2003-03-13 | $8.16 | $8.84 | 6,567,200 | — | — |
| 2003-03-12 | $7.86 | $8.51 | 6,501,600 | — | — |
| 2003-03-11 | $7.84 | $8.49 | 4,769,200 | — | — |
| 2003-03-10 | $7.91 | $8.57 | 4,655,200 | — | — |
| 2003-03-07 | $8.10 | $8.78 | 6,893,600 | — | — |
| 2003-03-06 | $7.98 | $8.64 | 5,916,800 | — | — |
| 2003-03-05 | $8.04 | $8.71 | 6,085,200 | — | — |
| 2003-03-04 | $8.06 | $8.73 | 4,461,200 | — | — |
| 2003-03-03 | $8.29 | $8.98 | 5,024,800 | — | — |
| 2003-02-28 | $8.39 | $9.09 | 9,539,600 | — | — |
| 2003-02-27 | $8.15 | $8.83 | 10,196,400 | — | — |
| 2003-02-26 | $7.73 | $8.37 | 7,384,400 | — | — |
| 2003-02-25 | $7.98 | $8.65 | 7,613,600 | — | — |
| 2003-02-24 | $8.03 | $8.70 | 5,268,400 | — | — |
| 2003-02-21 | $8.33 | $9.02 | 9,495,600 | — | — |
| 2003-02-20 | $8.10 | $8.78 | 12,312,400 | — | — |
| 2003-02-19 | $8.39 | $9.09 | 12,667,200 | — | — |
| 2003-02-18 | $8.77 | $9.50 | 27,264,800 | — | — |
| 2003-02-14 | $9.87 | $10.69 | 4,545,200 | — | — |
| 2003-02-13 | $9.69 | $10.50 | 6,169,200 | — | — |
| 2003-02-12 | $9.61 | $10.41 | 4,494,800 | — | — |
| 2003-02-11 | $9.92 | $10.74 | 4,839,200 | — | — |
| 2003-02-10 | $9.91 | $10.73 | 4,532,000 | — | — |
| 2003-02-07 | $9.85 | $10.67 | 5,202,800 | — | — |
| 2003-02-06 | $10.01 | $10.84 | 8,132,400 | — | — |
| 2003-02-05 | $10.18 | $11.03 | 7,254,800 | — | — |
| 2003-02-04 | $10.30 | $11.09 | 5,913,200 | — | — |
| 2003-02-03 | $10.47 | $11.27 | 5,269,600 | — | — |
| 2003-01-31 | $10.33 | $11.11 | 5,818,000 | — | — |
| 2003-01-30 | $10.18 | $10.95 | 6,537,600 | — | — |
| 2003-01-29 | $10.56 | $11.37 | 5,010,800 | — | — |
| 2003-01-28 | $10.43 | $11.23 | 5,024,800 | — | — |
| 2003-01-27 | $10.42 | $11.22 | 5,944,400 | — | — |
| 2003-01-24 | $10.35 | $11.14 | 6,176,400 | — | — |
| 2003-01-23 | $10.68 | $11.49 | 6,036,000 | — | — |
| 2003-01-22 | $10.64 | $11.45 | 7,740,400 | — | — |
| 2003-01-21 | $10.66 | $11.47 | 4,654,800 | — | — |
| 2003-01-17 | $10.82 | $11.64 | 6,227,200 | — | — |
| 2003-01-16 | $11.20 | $12.05 | 4,558,400 | — | — |
| 2003-01-15 | $11.31 | $12.18 | 6,663,200 | — | — |
| 2003-01-14 | $11.66 | $12.55 | 4,619,600 | — | — |
| 2003-01-13 | $11.59 | $12.47 | 5,576,400 | — | — |
| 2003-01-10 | $11.69 | $12.58 | 4,698,000 | — | — |
| 2003-01-09 | $11.65 | $12.53 | 4,118,800 | — | — |
| 2003-01-08 | $11.44 | $12.31 | 4,390,800 | — | — |
| 2003-01-07 | $11.84 | $12.75 | 5,070,400 | — | — |
| 2003-01-06 | $12.06 | $12.98 | 4,572,000 | — | — |
| 2003-01-03 | $11.77 | $12.67 | 4,558,800 | — | — |
| 2003-01-02 | $11.74 | $12.63 | 4,822,000 | — | — |