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
- 1995-03-07 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 | $10.02 | $10.02 | 4,314,300 | — | — |
| 2003-12-30 | $10.05 | $10.05 | 4,827,000 | — | — |
| 2003-12-29 | $10.09 | $10.09 | 3,184,800 | — | — |
| 2003-12-26 | $10.07 | $10.07 | 542,100 | — | — |
| 2003-12-24 | $10.05 | $10.05 | 2,275,500 | — | — |
| 2003-12-23 | $10.15 | $10.15 | 4,669,800 | — | — |
| 2003-12-22 | $10.10 | $10.10 | 3,510,900 | — | — |
| 2003-12-19 | $9.98 | $9.98 | 3,843,900 | — | — |
| 2003-12-18 | $10.08 | $10.08 | 4,239,300 | — | — |
| 2003-12-17 | $9.81 | $9.81 | 5,674,200 | — | — |
| 2003-12-16 | $9.40 | $9.40 | 7,309,500 | — | — |
| 2003-12-15 | $9.56 | $9.56 | 5,260,200 | — | — |
| 2003-12-12 | $9.76 | $9.76 | 4,298,400 | — | — |
| 2003-12-11 | $10.00 | $10.00 | 5,324,700 | — | — |
| 2003-12-10 | $9.84 | $9.84 | 4,874,400 | — | — |
| 2003-12-09 | $9.92 | $9.92 | 4,427,700 | — | — |
| 2003-12-08 | $9.96 | $9.96 | 3,648,600 | — | — |
| 2003-12-05 | $9.92 | $9.92 | 5,302,500 | — | — |
| 2003-12-04 | $10.00 | $10.00 | 7,650,900 | — | — |
| 2003-12-03 | $10.28 | $10.28 | 5,330,400 | — | — |
| 2003-12-02 | $10.50 | $10.50 | 9,880,200 | — | — |
| 2003-12-01 | $10.92 | $10.92 | 10,385,100 | — | — |
| 2003-11-28 | $10.57 | $10.57 | 3,565,500 | — | — |
| 2003-11-26 | $10.54 | $10.54 | 30,024,300 | — | — |
| 2003-11-25 | $11.47 | $11.47 | 4,260,300 | — | — |
| 2003-11-24 | $11.52 | $11.52 | 3,686,400 | — | — |
| 2003-11-21 | $11.18 | $11.18 | 3,119,100 | — | — |
| 2003-11-20 | $10.99 | $10.99 | 3,888,900 | — | — |
| 2003-11-19 | $11.03 | $11.03 | 4,644,300 | — | — |
| 2003-11-18 | $11.03 | $11.03 | 2,956,200 | — | — |
| 2003-11-17 | $11.21 | $11.21 | 4,557,300 | — | — |
| 2003-11-14 | $11.36 | $11.36 | 3,355,500 | — | — |
| 2003-11-13 | $11.58 | $11.58 | 4,636,500 | — | — |
| 2003-11-12 | $11.83 | $11.83 | 5,538,600 | — | — |
| 2003-11-11 | $11.53 | $11.53 | 10,329,300 | — | — |
| 2003-11-10 | $11.18 | $11.18 | 11,370,900 | — | — |
| 2003-11-07 | $11.76 | $11.76 | 11,709,900 | — | — |
| 2003-11-06 | $12.29 | $12.29 | 6,764,400 | — | — |
| 2003-11-05 | $12.80 | $12.80 | 2,485,500 | — | — |
| 2003-11-04 | $12.75 | $12.75 | 2,172,000 | — | — |
| 2003-11-03 | $12.84 | $12.84 | 2,278,800 | — | — |
| 2003-10-31 | $12.76 | $12.76 | 2,719,200 | — | — |
| 2003-10-30 | $12.65 | $12.65 | 2,916,600 | — | — |
| 2003-10-29 | $12.67 | $12.67 | 2,466,900 | — | — |
| 2003-10-28 | $12.75 | $12.75 | 2,427,900 | — | — |
| 2003-10-27 | $12.56 | $12.56 | 2,878,800 | — | — |
| 2003-10-24 | $12.55 | $12.55 | 3,774,300 | — | — |
| 2003-10-23 | $12.50 | $12.50 | 4,767,000 | — | — |
| 2003-10-22 | $12.23 | $12.23 | 4,081,800 | — | — |
| 2003-10-21 | $12.44 | $12.44 | 6,979,200 | — | — |
| 2003-10-20 | $11.91 | $11.91 | 2,962,800 | — | — |
| 2003-10-17 | $11.76 | $11.76 | 2,917,800 | — | — |
| 2003-10-16 | $12.18 | $12.18 | 1,609,500 | — | — |
| 2003-10-15 | $12.07 | $12.07 | 1,958,700 | — | — |
| 2003-10-14 | $12.13 | $12.13 | 3,058,200 | — | — |
| 2003-10-13 | $11.98 | $11.98 | 3,524,100 | — | — |
| 2003-10-10 | $11.58 | $11.58 | 3,073,800 | — | — |
| 2003-10-09 | $11.77 | $11.77 | 5,532,300 | — | — |
| 2003-10-08 | $11.45 | $11.45 | 10,517,700 | — | — |
| 2003-10-07 | $11.96 | $11.96 | 3,057,900 | — | — |
| 2003-10-06 | $11.95 | $11.95 | 3,443,700 | — | — |
| 2003-10-03 | $11.50 | $11.50 | 5,372,400 | — | — |
| 2003-10-02 | $11.52 | $11.52 | 3,952,800 | — | — |
| 2003-10-01 | $11.45 | $11.45 | 3,699,000 | — | — |
| 2003-09-30 | $11.18 | $11.18 | 3,286,800 | — | — |
| 2003-09-29 | $11.33 | $11.33 | 3,215,100 | — | — |
| 2003-09-26 | $11.44 | $11.44 | 3,306,600 | — | — |
| 2003-09-25 | $11.65 | $11.65 | 3,712,500 | — | — |
| 2003-09-24 | $11.92 | $11.92 | 3,092,100 | — | — |
| 2003-09-23 | $12.37 | $12.37 | 3,054,300 | — | — |
| 2003-09-22 | $12.05 | $12.05 | 4,244,400 | — | — |
| 2003-09-19 | $12.09 | $12.09 | 4,269,600 | — | — |
| 2003-09-18 | $11.97 | $11.97 | 3,675,000 | — | — |
| 2003-09-17 | $11.70 | $11.70 | 3,316,500 | — | — |
| 2003-09-16 | $11.67 | $11.67 | 7,345,200 | — | — |
| 2003-09-15 | $11.63 | $11.63 | 6,348,300 | — | — |
| 2003-09-12 | $12.01 | $12.01 | 2,286,000 | — | — |
| 2003-09-11 | $11.90 | $11.90 | 3,666,300 | — | — |
| 2003-09-10 | $11.79 | $11.79 | 4,413,300 | — | — |
| 2003-09-09 | $11.92 | $11.92 | 5,836,500 | — | — |
| 2003-09-08 | $12.30 | $12.30 | 3,348,300 | — | — |
| 2003-09-05 | $12.20 | $12.20 | 5,827,500 | — | — |
| 2003-09-04 | $12.68 | $12.68 | 5,956,500 | — | — |
| 2003-09-03 | $12.78 | $12.78 | 8,299,200 | — | — |
| 2003-09-02 | $13.10 | $13.10 | 4,171,800 | — | — |
| 2003-08-29 | $13.07 | $13.07 | 4,348,800 | — | — |
| 2003-08-28 | $13.08 | $13.08 | 11,016,900 | — | — |
| 2003-08-27 | $12.90 | $12.90 | 13,079,400 | — | — |
| 2003-08-26 | $12.41 | $12.41 | 5,943,300 | — | — |
| 2003-08-25 | $12.54 | $12.54 | 4,952,400 | — | — |
| 2003-08-22 | $12.62 | $12.62 | 4,074,300 | — | — |
| 2003-08-21 | $12.67 | $12.67 | 4,709,100 | — | — |
| 2003-08-20 | $12.67 | $12.67 | 3,574,200 | — | — |
| 2003-08-19 | $12.56 | $12.56 | 3,921,000 | — | — |
| 2003-08-18 | $12.48 | $12.48 | 3,032,700 | — | — |
| 2003-08-15 | $12.33 | $12.33 | 1,395,000 | — | — |
| 2003-08-14 | $12.31 | $12.31 | 1,973,400 | — | — |
| 2003-08-13 | $12.34 | $12.34 | 3,079,800 | — | — |
| 2003-08-12 | $12.43 | $12.43 | 3,286,200 | — | — |
| 2003-08-11 | $12.21 | $12.21 | 3,296,100 | — | — |
| 2003-08-08 | $12.00 | $12.00 | 3,406,500 | — | — |
| 2003-08-07 | $11.82 | $11.82 | 10,019,100 | — | — |
| 2003-08-06 | $12.13 | $12.13 | 5,236,800 | — | — |
| 2003-08-05 | $11.93 | $11.93 | 5,774,700 | — | — |
| 2003-08-04 | $12.29 | $12.29 | 4,464,300 | — | — |
| 2003-08-01 | $12.27 | $12.27 | 4,100,400 | — | — |
| 2003-07-31 | $12.24 | $12.24 | 4,991,400 | — | — |
| 2003-07-30 | $12.29 | $12.29 | 6,626,100 | — | — |
| 2003-07-29 | $12.00 | $12.00 | 5,402,700 | — | — |
| 2003-07-28 | $11.90 | $11.90 | 4,606,800 | — | — |
| 2003-07-25 | $11.78 | $11.78 | 4,371,900 | — | — |
| 2003-07-24 | $11.44 | $11.44 | 5,355,300 | — | — |
| 2003-07-23 | $11.18 | $11.18 | 4,969,200 | — | — |
| 2003-07-22 | $11.41 | $11.41 | 3,316,200 | — | — |
| 2003-07-21 | $11.24 | $11.24 | 2,051,100 | — | — |
| 2003-07-18 | $11.45 | $11.45 | 2,888,100 | — | — |
| 2003-07-17 | $11.47 | $11.47 | 3,615,000 | — | — |
| 2003-07-16 | $11.78 | $11.78 | 3,892,500 | — | — |
| 2003-07-15 | $12.02 | $12.02 | 6,354,300 | — | — |
| 2003-07-14 | $11.79 | $11.79 | 5,463,300 | — | — |
| 2003-07-11 | $11.45 | $11.45 | 3,569,400 | — | — |
| 2003-07-10 | $11.36 | $11.36 | 2,857,200 | — | — |
| 2003-07-09 | $11.49 | $11.49 | 4,863,900 | — | — |
| 2003-07-08 | $11.53 | $11.53 | 10,254,600 | — | — |
| 2003-07-07 | $11.46 | $11.46 | 5,665,800 | — | — |
| 2003-07-03 | $11.27 | $11.27 | 3,257,100 | — | — |
| 2003-07-02 | $11.15 | $11.15 | 4,397,100 | — | — |
| 2003-07-01 | $10.86 | $10.86 | 4,844,700 | — | — |
| 2003-06-30 | $10.59 | $10.59 | 4,168,200 | — | — |
| 2003-06-27 | $10.63 | $10.63 | 3,963,000 | — | — |
| 2003-06-26 | $10.83 | $10.83 | 3,567,600 | — | — |
| 2003-06-25 | $10.61 | $10.61 | 3,804,600 | — | — |
| 2003-06-24 | $10.53 | $10.53 | 3,298,800 | — | — |
| 2003-06-23 | $10.33 | $10.33 | 3,624,000 | — | — |
| 2003-06-20 | $10.50 | $10.50 | 2,853,000 | — | — |
| 2003-06-19 | $10.38 | $10.38 | 3,820,500 | — | — |
| 2003-06-18 | $10.67 | $10.67 | 4,211,700 | — | — |
| 2003-06-17 | $10.90 | $10.90 | 3,685,200 | — | — |
| 2003-06-16 | $10.95 | $10.95 | 5,059,800 | — | — |
| 2003-06-13 | $10.63 | $10.63 | 6,800,100 | — | — |
| 2003-06-12 | $11.05 | $11.05 | 12,156,900 | — | — |
| 2003-06-11 | $10.81 | $10.81 | 5,701,200 | — | — |
| 2003-06-10 | $10.45 | $10.45 | 6,447,300 | — | — |
| 2003-06-09 | $10.07 | $10.07 | 3,402,600 | — | — |
| 2003-06-06 | $10.08 | $10.08 | 4,594,800 | — | — |
| 2003-06-05 | $10.20 | $10.20 | 10,233,600 | — | — |
| 2003-06-04 | $9.72 | $9.72 | 5,543,100 | — | — |
| 2003-06-03 | $9.66 | $9.66 | 4,796,700 | — | — |
| 2003-06-02 | $9.60 | $9.60 | 5,918,100 | — | — |
| 2003-05-30 | $9.67 | $9.67 | 12,143,100 | — | — |
| 2003-05-29 | $9.23 | $9.23 | 8,886,000 | — | — |
| 2003-05-28 | $8.93 | $8.93 | 3,567,300 | — | — |
| 2003-05-27 | $8.73 | $8.73 | 4,482,300 | — | — |
| 2003-05-23 | $8.68 | $8.68 | 2,893,800 | — | — |
| 2003-05-22 | $8.70 | $8.70 | 3,808,200 | — | — |
| 2003-05-21 | $8.56 | $8.56 | 4,426,200 | — | — |
| 2003-05-20 | $8.31 | $8.31 | 2,533,500 | — | — |
| 2003-05-19 | $8.31 | $8.31 | 4,054,200 | — | — |
| 2003-05-16 | $8.58 | $8.58 | 5,660,100 | — | — |
| 2003-05-15 | $8.45 | $8.45 | 4,647,000 | — | — |
| 2003-05-14 | $8.47 | $8.47 | 8,990,100 | — | — |
| 2003-05-13 | $8.73 | $8.73 | 4,837,500 | — | — |
| 2003-05-12 | $9.04 | $9.04 | 5,163,300 | — | — |
| 2003-05-09 | $8.83 | $8.83 | 5,209,500 | — | — |
| 2003-05-08 | $8.93 | $8.93 | 7,298,400 | — | — |
| 2003-05-07 | $9.17 | $9.17 | 5,724,300 | — | — |
| 2003-05-06 | $9.17 | $9.17 | 8,749,200 | — | — |
| 2003-05-05 | $8.79 | $8.79 | 6,938,400 | — | — |
| 2003-05-02 | $8.67 | $8.67 | 6,593,400 | — | — |
| 2003-05-01 | $8.37 | $8.37 | 4,394,700 | — | — |
| 2003-04-30 | $8.48 | $8.48 | 5,232,300 | — | — |
| 2003-04-29 | $8.38 | $8.38 | 9,194,100 | — | — |
| 2003-04-28 | $7.90 | $7.90 | 5,115,300 | — | — |
| 2003-04-25 | $7.77 | $7.77 | 3,182,100 | — | — |
| 2003-04-24 | $7.98 | $7.98 | 2,757,300 | — | — |
| 2003-04-23 | $8.04 | $8.04 | 3,176,400 | — | — |
| 2003-04-22 | $8.10 | $8.10 | 5,240,100 | — | — |
| 2003-04-21 | $7.91 | $7.91 | 3,313,800 | — | — |
| 2003-04-17 | $7.97 | $7.97 | 5,945,400 | — | — |
| 2003-04-16 | $7.67 | $7.67 | 5,076,000 | — | — |
| 2003-04-15 | $7.68 | $7.68 | 5,688,900 | — | — |
| 2003-04-14 | $7.41 | $7.41 | 4,854,900 | — | — |
| 2003-04-11 | $7.25 | $7.25 | 6,685,200 | — | — |
| 2003-04-10 | $7.19 | $7.19 | 7,051,200 | — | — |
| 2003-04-09 | $6.87 | $6.87 | 4,988,400 | — | — |
| 2003-04-08 | $6.95 | $6.95 | 7,359,000 | — | — |
| 2003-04-07 | $6.77 | $6.77 | 4,574,700 | — | — |
| 2003-04-04 | $6.82 | $6.82 | 3,526,200 | — | — |
| 2003-04-03 | $6.99 | $6.99 | 3,508,200 | — | — |
| 2003-04-02 | $6.90 | $6.90 | 3,664,500 | — | — |
| 2003-04-01 | $6.51 | $6.51 | 3,492,000 | — | — |
| 2003-03-31 | $6.63 | $6.63 | 3,769,200 | — | — |
| 2003-03-28 | $6.66 | $6.66 | 2,097,300 | — | — |
| 2003-03-27 | $6.66 | $6.66 | 4,602,000 | — | — |
| 2003-03-26 | $6.85 | $6.85 | 2,626,800 | — | — |
| 2003-03-25 | $6.83 | $6.83 | 3,879,900 | — | — |
| 2003-03-24 | $6.67 | $6.67 | 4,754,400 | — | — |
| 2003-03-21 | $7.16 | $7.16 | 5,052,900 | — | — |
| 2003-03-20 | $6.88 | $6.88 | 6,178,200 | — | — |
| 2003-03-19 | $7.04 | $7.04 | 7,509,000 | — | — |
| 2003-03-18 | $7.37 | $7.37 | 5,010,000 | — | — |
| 2003-03-17 | $7.19 | $7.19 | 8,268,600 | — | — |
| 2003-03-14 | $6.61 | $6.61 | 3,472,500 | — | — |
| 2003-03-13 | $6.68 | $6.68 | 5,115,300 | — | — |
| 2003-03-12 | $6.28 | $6.28 | 5,809,800 | — | — |
| 2003-03-11 | $6.25 | $6.25 | 3,401,400 | — | — |
| 2003-03-10 | $6.13 | $6.13 | 2,389,500 | — | — |
| 2003-03-07 | $6.19 | $6.19 | 4,362,300 | — | — |
| 2003-03-06 | $6.14 | $6.14 | 6,545,100 | — | — |
| 2003-03-05 | $6.19 | $6.19 | 11,658,000 | — | — |
| 2003-03-04 | $6.39 | $6.39 | 2,697,600 | — | — |
| 2003-03-03 | $6.72 | $6.72 | 2,654,100 | — | — |
| 2003-02-28 | $6.88 | $6.88 | 2,517,600 | — | — |
| 2003-02-27 | $6.84 | $6.84 | 3,855,300 | — | — |
| 2003-02-26 | $6.45 | $6.45 | 3,179,400 | — | — |
| 2003-02-25 | $6.61 | $6.61 | 4,392,300 | — | — |
| 2003-02-24 | $6.64 | $6.64 | 4,183,800 | — | — |
| 2003-02-21 | $6.84 | $6.84 | 5,122,200 | — | — |
| 2003-02-20 | $6.91 | $6.91 | 2,194,200 | — | — |
| 2003-02-19 | $7.00 | $7.00 | 1,987,500 | — | — |
| 2003-02-18 | $7.24 | $7.24 | 2,393,700 | — | — |
| 2003-02-14 | $7.17 | $7.17 | 2,772,900 | — | — |
| 2003-02-13 | $6.92 | $6.92 | 2,467,500 | — | — |
| 2003-02-12 | $6.97 | $6.97 | 3,675,600 | — | — |
| 2003-02-11 | $7.04 | $7.04 | 4,556,700 | — | — |
| 2003-02-10 | $7.11 | $7.11 | 5,310,000 | — | — |
| 2003-02-07 | $7.02 | $7.02 | 4,033,500 | — | — |
| 2003-02-06 | $7.24 | $7.24 | 4,070,100 | — | — |
| 2003-02-05 | $7.33 | $7.33 | 4,071,600 | — | — |
| 2003-02-04 | $7.23 | $7.23 | 4,728,900 | — | — |
| 2003-02-03 | $7.34 | $7.34 | 4,844,700 | — | — |
| 2003-01-31 | $7.32 | $7.32 | 4,828,800 | — | — |
| 2003-01-30 | $7.26 | $7.26 | 4,512,900 | — | — |
| 2003-01-29 | $7.52 | $7.52 | 5,567,100 | — | — |
| 2003-01-28 | $7.45 | $7.45 | 5,205,300 | — | — |
| 2003-01-27 | $7.51 | $7.51 | 7,619,100 | — | — |
| 2003-01-24 | $7.57 | $7.57 | 22,813,800 | — | — |
| 2003-01-23 | $8.38 | $8.38 | 3,224,100 | — | — |
| 2003-01-22 | $8.11 | $8.11 | 4,968,300 | — | — |
| 2003-01-21 | $8.25 | $8.25 | 2,793,600 | — | — |
| 2003-01-17 | $8.67 | $8.67 | 1,786,800 | — | — |
| 2003-01-16 | $8.82 | $8.82 | 2,051,100 | — | — |
| 2003-01-15 | $8.88 | $8.88 | 3,583,500 | — | — |
| 2003-01-14 | $9.03 | $9.03 | 2,438,100 | — | — |
| 2003-01-13 | $9.06 | $9.06 | 6,103,200 | — | — |
| 2003-01-10 | $9.14 | $9.14 | 3,671,100 | — | — |
| 2003-01-09 | $8.89 | $8.89 | 5,806,500 | — | — |
| 2003-01-08 | $8.69 | $8.69 | 5,110,800 | — | — |
| 2003-01-07 | $8.90 | $8.90 | 12,074,400 | — | — |
| 2003-01-06 | $8.42 | $8.42 | 6,669,300 | — | — |
| 2003-01-03 | $8.43 | $8.43 | 5,176,800 | — | — |
| 2003-01-02 | $8.58 | $8.58 | 3,075,300 | — | — |