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
- 1998-09-24 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 | $13.60 | $13.60 | 25,583,818 | — | — |
| 2003-12-30 | $13.53 | $13.53 | 19,303,574 | — | — |
| 2003-12-29 | $13.50 | $13.50 | 27,391,478 | — | — |
| 2003-12-26 | $13.34 | $13.34 | 15,274,354 | — | — |
| 2003-12-24 | $13.47 | $13.47 | 15,197,371 | — | — |
| 2003-12-23 | $13.41 | $13.41 | 42,261,912 | — | — |
| 2003-12-22 | $13.19 | $13.19 | 50,923,382 | — | — |
| 2003-12-19 | $12.91 | $12.91 | 58,887,734 | — | — |
| 2003-12-18 | $12.63 | $12.63 | 55,169,770 | — | — |
| 2003-12-17 | $12.06 | $12.06 | 23,038,171 | — | — |
| 2003-12-16 | $12.12 | $12.12 | 35,160,048 | — | — |
| 2003-12-15 | $12.05 | $12.05 | 41,537,232 | — | — |
| 2003-12-12 | $12.14 | $12.14 | 34,021,944 | — | — |
| 2003-12-11 | $12.08 | $12.08 | 42,327,490 | — | — |
| 2003-12-10 | $11.66 | $11.66 | 35,673,264 | — | — |
| 2003-12-09 | $11.54 | $11.54 | 32,238,043 | — | — |
| 2003-12-08 | $11.73 | $11.73 | 27,788,746 | — | — |
| 2003-12-05 | $11.76 | $11.76 | 28,427,414 | — | — |
| 2003-12-04 | $11.77 | $11.77 | 26,844,523 | — | — |
| 2003-12-03 | $11.62 | $11.62 | 31,229,194 | — | — |
| 2003-12-02 | $11.88 | $11.88 | 28,548,115 | — | — |
| 2003-12-01 | $11.97 | $11.97 | 39,282,883 | — | — |
| 2003-11-28 | $11.76 | $11.76 | 10,337,976 | — | — |
| 2003-11-26 | $11.70 | $11.70 | 31,473,922 | — | — |
| 2003-11-25 | $11.63 | $11.63 | 44,902,123 | — | — |
| 2003-11-24 | $11.48 | $11.48 | 51,632,381 | — | — |
| 2003-11-21 | $10.91 | $10.91 | 49,243,075 | — | — |
| 2003-11-20 | $10.95 | $10.95 | 45,392,054 | — | — |
| 2003-11-19 | $11.16 | $11.16 | 63,397,382 | — | — |
| 2003-11-18 | $10.76 | $10.76 | 54,416,578 | — | — |
| 2003-11-17 | $11.21 | $11.21 | 46,337,227 | — | — |
| 2003-11-14 | $11.44 | $11.44 | 37,233,346 | — | — |
| 2003-11-13 | $11.83 | $11.83 | 33,245,942 | — | — |
| 2003-11-12 | $11.68 | $11.68 | 38,709,792 | — | — |
| 2003-11-11 | $11.39 | $11.39 | 37,053,245 | — | — |
| 2003-11-10 | $11.52 | $11.52 | 27,329,702 | — | — |
| 2003-11-07 | $11.81 | $11.81 | 29,916,216 | — | — |
| 2003-11-06 | $11.77 | $11.77 | 35,755,949 | — | — |
| 2003-11-05 | $12.06 | $12.06 | 28,616,544 | — | — |
| 2003-11-04 | $12.15 | $12.15 | 32,860,080 | — | — |
| 2003-11-03 | $12.10 | $12.10 | 38,731,651 | — | — |
| 2003-10-31 | $11.77 | $11.77 | 28,096,675 | — | — |
| 2003-10-30 | $11.98 | $11.98 | 46,719,763 | — | — |
| 2003-10-29 | $12.04 | $12.04 | 44,015,875 | — | — |
| 2003-10-28 | $12.11 | $12.11 | 48,272,242 | — | — |
| 2003-10-27 | $11.76 | $11.76 | 32,495,602 | — | — |
| 2003-10-24 | $11.56 | $11.56 | 37,189,627 | — | — |
| 2003-10-23 | $11.42 | $11.42 | 46,667,016 | — | — |
| 2003-10-22 | $11.70 | $11.70 | 35,421,883 | — | — |
| 2003-10-21 | $11.88 | $11.87 | 43,840,051 | — | — |
| 2003-10-20 | $11.91 | $11.91 | 58,995,130 | — | — |
| 2003-10-17 | $11.54 | $11.54 | 161,624,549 | — | — |
| 2003-10-16 | $12.10 | $12.10 | 66,577,421 | — | — |
| 2003-10-15 | $12.12 | $12.12 | 37,125,475 | — | — |
| 2003-10-14 | $12.32 | $12.32 | 35,658,533 | — | — |
| 2003-10-13 | $12.41 | $12.41 | 71,784,662 | — | — |
| 2003-10-10 | $12.72 | $12.72 | 26,857,354 | — | — |
| 2003-10-09 | $12.68 | $12.68 | 66,547,008 | — | — |
| 2003-10-08 | $12.30 | $12.30 | 55,203,509 | — | — |
| 2003-10-07 | $12.08 | $12.08 | 35,322,091 | — | — |
| 2003-10-06 | $12.13 | $12.13 | 25,310,102 | — | — |
| 2003-10-03 | $12.07 | $12.07 | 61,620,134 | — | — |
| 2003-10-02 | $11.60 | $11.60 | 32,443,330 | — | — |
| 2003-10-01 | $11.51 | $11.51 | 65,174,630 | — | — |
| 2003-09-30 | $11.29 | $11.29 | 43,697,966 | — | — |
| 2003-09-29 | $11.71 | $11.71 | 31,540,925 | — | — |
| 2003-09-26 | $11.41 | $11.41 | 36,384,638 | — | — |
| 2003-09-25 | $11.67 | $11.67 | 50,540,371 | — | — |
| 2003-09-24 | $11.53 | $11.53 | 64,748,376 | — | — |
| 2003-09-23 | $11.65 | $11.65 | 38,613,326 | — | — |
| 2003-09-22 | $11.39 | $11.39 | 42,626,390 | — | — |
| 2003-09-19 | $11.56 | $11.56 | 42,082,286 | — | — |
| 2003-09-18 | $11.70 | $11.70 | 38,446,056 | — | — |
| 2003-09-17 | $11.57 | $11.57 | 32,865,307 | — | — |
| 2003-09-16 | $11.55 | $11.55 | 37,789,330 | — | — |
| 2003-09-15 | $11.34 | $11.34 | 49,102,416 | — | — |
| 2003-09-12 | $11.07 | $11.07 | 34,917,221 | — | — |
| 2003-09-11 | $10.88 | $10.88 | 36,801,864 | — | — |
| 2003-09-10 | $10.82 | $10.82 | 60,548,083 | — | — |
| 2003-09-09 | $10.70 | $10.70 | 61,514,640 | — | — |
| 2003-09-08 | $11.01 | $11.01 | 44,709,667 | — | — |
| 2003-09-05 | $11.12 | $11.12 | 43,503,134 | — | — |
| 2003-09-04 | $11.28 | $11.28 | 78,423,206 | — | — |
| 2003-09-03 | $11.05 | $11.05 | 75,516,883 | — | — |
| 2003-09-02 | $11.52 | $11.52 | 52,885,958 | — | — |
| 2003-08-29 | $11.66 | $11.66 | 43,582,968 | — | — |
| 2003-08-28 | $11.52 | $11.52 | 67,151,462 | — | — |
| 2003-08-27 | $11.73 | $11.73 | 34,747,574 | — | — |
| 2003-08-26 | $11.80 | $11.80 | 49,056,797 | — | — |
| 2003-08-25 | $11.73 | $11.73 | 39,236,314 | — | — |
| 2003-08-22 | $11.68 | $11.68 | 61,745,587 | — | — |
| 2003-08-21 | $11.85 | $11.85 | 69,245,194 | — | — |
| 2003-08-20 | $11.61 | $11.61 | 55,502,410 | — | — |
| 2003-08-19 | $11.60 | $11.60 | 90,935,222 | — | — |
| 2003-08-18 | $11.39 | $11.39 | 70,428,442 | — | — |
| 2003-08-15 | $10.84 | $10.84 | 22,797,245 | — | — |
| 2003-08-14 | $10.81 | $10.81 | 38,876,112 | — | — |
| 2003-08-13 | $10.66 | $10.66 | 56,654,294 | — | — |
| 2003-08-12 | $10.88 | $10.88 | 53,599,709 | — | — |
| 2003-08-11 | $10.72 | $10.72 | 55,223,942 | — | — |
| 2003-08-08 | $10.57 | $10.57 | 72,188,582 | — | — |
| 2003-08-07 | $10.68 | $10.68 | 62,073,475 | — | — |
| 2003-08-06 | $10.68 | $10.68 | 89,700,653 | — | — |
| 2003-08-05 | $10.76 | $10.76 | 72,068,832 | — | — |
| 2003-08-04 | $10.88 | $10.88 | 100,918,224 | — | — |
| 2003-08-01 | $11.08 | $11.08 | 73,894,550 | — | — |
| 2003-07-31 | $11.29 | $11.29 | 66,748,493 | — | — |
| 2003-07-30 | $11.38 | $11.38 | 61,368,278 | — | — |
| 2003-07-29 | $11.38 | $11.38 | 85,745,088 | — | — |
| 2003-07-28 | $11.67 | $11.67 | 59,653,757 | — | — |
| 2003-07-25 | $11.81 | $11.81 | 124,214,429 | — | — |
| 2003-07-24 | $12.18 | $12.18 | 92,151,734 | — | — |
| 2003-07-23 | $12.01 | $12.01 | 55,272,413 | — | — |
| 2003-07-22 | $11.70 | $11.70 | 46,268,323 | — | — |
| 2003-07-21 | $11.69 | $11.69 | 39,219,206 | — | — |
| 2003-07-18 | $11.59 | $11.59 | 50,141,203 | — | — |
| 2003-07-17 | $11.60 | $11.60 | 53,706,154 | — | — |
| 2003-07-16 | $11.86 | $11.86 | 43,687,037 | — | — |
| 2003-07-15 | $11.90 | $11.90 | 45,267,552 | — | — |
| 2003-07-14 | $11.99 | $11.99 | 54,190,858 | — | — |
| 2003-07-11 | $11.90 | $11.90 | 53,023,766 | — | — |
| 2003-07-10 | $11.79 | $11.79 | 71,907,264 | — | — |
| 2003-07-09 | $12.08 | $12.08 | 78,168,499 | — | — |
| 2003-07-08 | $11.97 | $11.97 | 66,990,845 | — | — |
| 2003-07-07 | $11.99 | $11.99 | 66,867,293 | — | — |
| 2003-07-03 | $11.59 | $11.59 | 57,687,379 | — | — |
| 2003-07-02 | $11.50 | $11.50 | 82,175,386 | — | — |
| 2003-07-01 | $11.22 | $11.22 | 81,109,987 | — | — |
| 2003-06-30 | $10.94 | $10.94 | 62,590,493 | — | — |
| 2003-06-27 | $10.77 | $10.77 | 53,484,710 | — | — |
| 2003-06-26 | $10.85 | $10.85 | 59,342,976 | — | — |
| 2003-06-25 | $10.61 | $10.61 | 51,496,474 | — | — |
| 2003-06-24 | $10.72 | $10.72 | 54,287,798 | — | — |
| 2003-06-23 | $10.76 | $10.76 | 52,687,325 | — | — |
| 2003-06-20 | $10.72 | $10.72 | 67,040,266 | — | — |
| 2003-06-19 | $10.72 | $10.72 | 48,332,592 | — | — |
| 2003-06-18 | $10.82 | $10.82 | 74,851,603 | — | — |
| 2003-06-17 | $10.71 | $10.71 | 61,600,176 | — | — |
| 2003-06-16 | $10.70 | $10.70 | 66,240,979 | — | — |
| 2003-06-13 | $10.44 | $10.44 | 46,563,898 | — | — |
| 2003-06-12 | $10.61 | $10.61 | 74,083,680 | — | — |
| 2003-06-11 | $10.43 | $10.43 | 79,260,509 | — | — |
| 2003-06-10 | $10.21 | $10.21 | 46,445,098 | — | — |
| 2003-06-09 | $10.21 | $10.21 | 63,260,525 | — | — |
| 2003-06-06 | $10.20 | $10.20 | 86,314,378 | — | — |
| 2003-06-05 | $10.64 | $10.64 | 63,486,720 | — | — |
| 2003-06-04 | $10.80 | $10.80 | 85,738,435 | — | — |
| 2003-06-03 | $10.42 | $10.42 | 63,642,586 | — | — |
| 2003-06-02 | $10.46 | $10.46 | 54,281,146 | — | — |
| 2003-05-30 | $10.70 | $10.70 | 45,412,013 | — | — |
| 2003-05-29 | $10.54 | $10.54 | 63,735,725 | — | — |
| 2003-05-28 | $10.65 | $10.65 | 83,835,734 | — | — |
| 2003-05-27 | $10.84 | $10.84 | 111,325,104 | — | — |
| 2003-05-23 | $10.46 | $10.46 | 52,445,923 | — | — |
| 2003-05-22 | $10.45 | $10.45 | 49,796,208 | — | — |
| 2003-05-21 | $10.21 | $10.21 | 50,893,920 | — | — |
| 2003-05-20 | $10.29 | $10.29 | 60,106,147 | — | — |
| 2003-05-19 | $10.16 | $10.16 | 60,148,915 | — | — |
| 2003-05-16 | $10.44 | $10.44 | 87,866,381 | — | — |
| 2003-05-15 | $10.32 | $10.32 | 69,344,986 | — | — |
| 2003-05-14 | $10.27 | $10.27 | 56,067,898 | — | — |
| 2003-05-13 | $10.26 | $10.26 | 107,477,885 | — | — |
| 2003-05-12 | $9.97 | $9.97 | 48,531,226 | — | — |
| 2003-05-09 | $9.96 | $9.96 | 40,757,904 | — | — |
| 2003-05-08 | $9.81 | $9.81 | 40,217,126 | — | — |
| 2003-05-07 | $9.92 | $9.92 | 42,785,107 | — | — |
| 2003-05-06 | $10.03 | $10.03 | 63,315,648 | — | — |
| 2003-05-05 | $9.89 | $9.89 | 50,167,814 | — | — |
| 2003-05-02 | $10.02 | $10.02 | 65,630,822 | — | — |
| 2003-05-01 | $9.75 | $9.75 | 48,779,280 | — | — |
| 2003-04-30 | $9.78 | $9.78 | 54,426,557 | — | — |
| 2003-04-29 | $9.75 | $9.75 | 53,291,779 | — | — |
| 2003-04-28 | $9.85 | $9.85 | 58,137,869 | — | — |
| 2003-04-25 | $9.83 | $9.83 | 73,787,155 | — | — |
| 2003-04-24 | $9.96 | $9.96 | 58,902,941 | — | — |
| 2003-04-23 | $9.92 | $9.92 | 170,541,677 | — | — |
| 2003-04-22 | $9.39 | $9.39 | 113,591,808 | — | — |
| 2003-04-21 | $9.55 | $9.55 | 56,794,003 | — | — |
| 2003-04-17 | $9.49 | $9.49 | 70,560,547 | — | — |
| 2003-04-16 | $9.30 | $9.30 | 55,970,006 | — | — |
| 2003-04-15 | $9.28 | $9.28 | 56,197,152 | — | — |
| 2003-04-14 | $9.23 | $9.23 | 71,663,962 | — | — |
| 2003-04-11 | $9.29 | $9.29 | 42,878,246 | — | — |
| 2003-04-10 | $9.33 | $9.33 | 57,215,030 | — | — |
| 2003-04-09 | $9.15 | $9.15 | 89,068,637 | — | — |
| 2003-04-08 | $9.39 | $9.39 | 51,417,590 | — | — |
| 2003-04-07 | $9.38 | $9.38 | 64,107,331 | — | — |
| 2003-04-04 | $9.34 | $9.34 | 55,032,912 | — | — |
| 2003-04-03 | $9.38 | $9.38 | 63,692,957 | — | — |
| 2003-04-02 | $9.35 | $9.35 | 68,359,421 | — | — |
| 2003-04-01 | $9.06 | $9.06 | 76,508,150 | — | — |
| 2003-03-31 | $8.98 | $8.98 | 131,734,944 | — | — |
| 2003-03-28 | $9.39 | $9.39 | 43,805,837 | — | — |
| 2003-03-27 | $9.45 | $9.45 | 78,418,454 | — | — |
| 2003-03-26 | $9.48 | $9.48 | 92,031,034 | — | — |
| 2003-03-25 | $9.33 | $9.33 | 62,550,576 | — | — |
| 2003-03-24 | $9.21 | $9.21 | 72,732,211 | — | — |
| 2003-03-21 | $9.45 | $9.45 | 70,800,998 | — | — |
| 2003-03-20 | $9.38 | $9.38 | 69,426,720 | — | — |
| 2003-03-19 | $9.25 | $9.25 | 69,808,781 | — | — |
| 2003-03-18 | $9.27 | $9.27 | 76,496,746 | — | — |
| 2003-03-17 | $9.15 | $9.15 | 95,185,411 | — | — |
| 2003-03-14 | $8.83 | $8.83 | 72,034,618 | — | — |
| 2003-03-13 | $8.72 | $8.72 | 99,898,445 | — | — |
| 2003-03-12 | $8.32 | $8.32 | 55,711,498 | — | — |
| 2003-03-11 | $8.30 | $8.30 | 34,689,600 | — | — |
| 2003-03-10 | $8.36 | $8.36 | 38,653,718 | — | — |
| 2003-03-07 | $8.41 | $8.41 | 56,906,150 | — | — |
| 2003-03-06 | $8.30 | $8.30 | 29,307,485 | — | — |
| 2003-03-05 | $8.30 | $8.30 | 39,106,109 | — | — |
| 2003-03-04 | $8.22 | $8.22 | 41,106,701 | — | — |
| 2003-03-03 | $8.16 | $8.16 | 46,267,373 | — | — |
| 2003-02-28 | $8.25 | $8.25 | 42,513,293 | — | — |
| 2003-02-27 | $8.14 | $8.14 | 47,176,906 | — | — |
| 2003-02-26 | $8.07 | $8.07 | 32,324,054 | — | — |
| 2003-02-25 | $8.17 | $8.17 | 45,540,317 | — | — |
| 2003-02-24 | $8.18 | $8.18 | 40,361,587 | — | — |
| 2003-02-21 | $8.24 | $8.24 | 57,495,398 | — | — |
| 2003-02-20 | $8.08 | $8.08 | 34,535,635 | — | — |
| 2003-02-19 | $8.10 | $8.10 | 54,924,566 | — | — |
| 2003-02-18 | $8.05 | $8.05 | 50,544,173 | — | — |
| 2003-02-14 | $7.89 | $7.89 | 48,494,160 | — | — |
| 2003-02-13 | $7.71 | $7.71 | 48,494,160 | — | — |
| 2003-02-12 | $7.72 | $7.72 | 32,125,421 | — | — |
| 2003-02-11 | $7.72 | $7.72 | 34,152,624 | — | — |
| 2003-02-10 | $7.74 | $7.74 | 44,233,517 | — | — |
| 2003-02-07 | $7.61 | $7.61 | 41,779,584 | — | — |
| 2003-02-06 | $7.70 | $7.70 | 38,572,934 | — | — |
| 2003-02-05 | $7.74 | $7.74 | 51,094,454 | — | — |
| 2003-02-04 | $7.69 | $7.69 | 50,077,526 | — | — |
| 2003-02-03 | $7.79 | $7.79 | 51,694,157 | — | — |
| 2003-01-31 | $7.91 | $7.91 | 61,696,166 | — | — |
| 2003-01-30 | $7.81 | $7.81 | 52,286,256 | — | — |
| 2003-01-29 | $7.88 | $7.88 | 72,455,645 | — | — |
| 2003-01-28 | $7.73 | $7.73 | 74,389,709 | — | — |
| 2003-01-27 | $7.75 | $7.75 | 68,268,182 | — | — |
| 2003-01-24 | $7.92 | $7.92 | 67,779,677 | — | — |
| 2003-01-23 | $7.97 | $7.97 | 59,845,738 | — | — |
| 2003-01-22 | $7.92 | $7.92 | 99,402,336 | — | — |
| 2003-01-21 | $7.97 | $7.97 | 108,576,547 | — | — |
| 2003-01-17 | $7.88 | $7.88 | 137,075,242 | — | — |
| 2003-01-16 | $7.50 | $7.50 | 86,736,355 | — | — |
| 2003-01-15 | $7.73 | $7.73 | 46,709,309 | — | — |
| 2003-01-14 | $7.81 | $7.81 | 42,680,563 | — | — |
| 2003-01-13 | $7.78 | $7.78 | 54,677,462 | — | — |
| 2003-01-10 | $7.72 | $7.72 | 54,213,667 | — | — |
| 2003-01-09 | $7.74 | $7.74 | 68,634,086 | — | — |
| 2003-01-08 | $7.56 | $7.56 | 71,892,058 | — | — |
| 2003-01-07 | $7.64 | $7.64 | 67,424,227 | — | — |
| 2003-01-06 | $7.68 | $7.68 | 125,062,186 | — | — |
| 2003-01-03 | $7.36 | $7.36 | 48,452,342 | — | — |
| 2003-01-02 | $7.30 | $7.30 | 72,765,475 | — | — |