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
- 1989-10-04 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 | $11.54 | $12.58 | 3,106,000 | — | — |
| 2003-12-30 | $11.72 | $12.77 | 2,344,400 | — | — |
| 2003-12-29 | $11.78 | $12.83 | 2,633,600 | — | — |
| 2003-12-26 | $11.71 | $12.76 | 487,600 | — | — |
| 2003-12-24 | $11.70 | $12.74 | 1,439,600 | — | — |
| 2003-12-23 | $11.52 | $12.55 | 2,737,200 | — | — |
| 2003-12-22 | $11.63 | $12.67 | 3,038,800 | — | — |
| 2003-12-19 | $11.73 | $12.78 | 3,246,800 | — | — |
| 2003-12-18 | $11.80 | $12.86 | 7,271,200 | — | — |
| 2003-12-17 | $11.56 | $12.59 | 3,048,800 | — | — |
| 2003-12-16 | $11.42 | $12.45 | 3,568,000 | — | — |
| 2003-12-15 | $11.28 | $12.29 | 2,993,600 | — | — |
| 2003-12-12 | $11.43 | $12.45 | 1,894,000 | — | — |
| 2003-12-11 | $11.28 | $12.29 | 2,106,000 | — | — |
| 2003-12-10 | $11.20 | $12.20 | 2,507,600 | — | — |
| 2003-12-09 | $11.26 | $12.27 | 3,655,600 | — | — |
| 2003-12-08 | $11.21 | $12.22 | 3,632,000 | — | — |
| 2003-12-05 | $11.13 | $12.13 | 3,012,400 | — | — |
| 2003-12-04 | $11.14 | $12.14 | 8,414,000 | — | — |
| 2003-12-03 | $10.59 | $11.54 | 3,670,000 | — | — |
| 2003-12-02 | $10.71 | $11.67 | 5,000,000 | — | — |
| 2003-12-01 | $10.61 | $11.56 | 2,673,600 | — | — |
| 2003-11-28 | $10.49 | $11.42 | 566,000 | — | — |
| 2003-11-26 | $10.48 | $11.41 | 3,726,000 | — | — |
| 2003-11-25 | $10.47 | $11.41 | 4,702,800 | — | — |
| 2003-11-24 | $10.43 | $11.36 | 4,611,200 | — | — |
| 2003-11-21 | $10.51 | $11.45 | 2,484,400 | — | — |
| 2003-11-20 | $10.65 | $11.60 | 3,450,000 | — | — |
| 2003-11-19 | $10.65 | $11.60 | 2,244,000 | — | — |
| 2003-11-18 | $10.63 | $11.58 | 2,647,200 | — | — |
| 2003-11-17 | $10.61 | $11.56 | 1,905,200 | — | — |
| 2003-11-14 | $10.75 | $11.71 | 3,310,400 | — | — |
| 2003-11-13 | $10.78 | $11.74 | 2,967,600 | — | — |
| 2003-11-12 | $10.65 | $11.60 | 3,510,000 | — | — |
| 2003-11-11 | $10.46 | $11.39 | 1,680,400 | — | — |
| 2003-11-10 | $10.43 | $11.36 | 2,462,800 | — | — |
| 2003-11-07 | $10.44 | $11.37 | 3,224,800 | — | — |
| 2003-11-06 | $10.41 | $11.35 | 2,985,200 | — | — |
| 2003-11-05 | $10.41 | $11.35 | 3,613,200 | — | — |
| 2003-11-04 | $10.51 | $11.45 | 4,045,200 | — | — |
| 2003-11-03 | $10.56 | $11.51 | 2,414,400 | — | — |
| 2003-10-31 | $10.54 | $11.48 | 4,025,200 | — | — |
| 2003-10-30 | $10.30 | $11.22 | 3,508,800 | — | — |
| 2003-10-29 | $10.41 | $11.34 | 2,312,000 | — | — |
| 2003-10-28 | $10.29 | $11.21 | 4,104,800 | — | — |
| 2003-10-27 | $10.34 | $11.27 | 2,194,800 | — | — |
| 2003-10-24 | $10.49 | $11.43 | 2,286,400 | — | — |
| 2003-10-23 | $10.48 | $11.42 | 3,104,800 | — | — |
| 2003-10-22 | $10.51 | $11.45 | 1,911,600 | — | — |
| 2003-10-21 | $10.51 | $11.45 | 3,890,400 | — | — |
| 2003-10-20 | $10.36 | $11.29 | 2,549,200 | — | — |
| 2003-10-17 | $10.44 | $11.37 | 2,780,400 | — | — |
| 2003-10-16 | $10.50 | $11.44 | 2,254,800 | — | — |
| 2003-10-15 | $10.37 | $11.29 | 4,053,200 | — | — |
| 2003-10-14 | $10.60 | $11.54 | 5,769,200 | — | — |
| 2003-10-13 | $10.70 | $11.64 | 1,163,200 | — | — |
| 2003-10-10 | $10.69 | $11.63 | 4,118,800 | — | — |
| 2003-10-09 | $10.53 | $11.45 | 4,418,400 | — | — |
| 2003-10-08 | $10.59 | $11.53 | 3,211,200 | — | — |
| 2003-10-07 | $10.63 | $11.56 | 2,421,600 | — | — |
| 2003-10-06 | $10.60 | $11.54 | 2,518,400 | — | — |
| 2003-10-03 | $10.63 | $11.57 | 1,607,200 | — | — |
| 2003-10-02 | $10.57 | $11.50 | 3,021,200 | — | — |
| 2003-10-01 | $10.45 | $11.37 | 3,950,400 | — | — |
| 2003-09-30 | $10.44 | $11.36 | 3,453,200 | — | — |
| 2003-09-29 | $10.24 | $11.14 | 2,233,600 | — | — |
| 2003-09-26 | $10.17 | $11.06 | 2,959,200 | — | — |
| 2003-09-25 | $10.31 | $11.22 | 2,728,400 | — | — |
| 2003-09-24 | $10.46 | $11.39 | 4,632,000 | — | — |
| 2003-09-23 | $10.33 | $11.24 | 4,382,800 | — | — |
| 2003-09-22 | $10.42 | $11.34 | 3,561,600 | — | — |
| 2003-09-19 | $10.35 | $11.26 | 4,119,200 | — | — |
| 2003-09-18 | $10.38 | $11.29 | 4,710,800 | — | — |
| 2003-09-17 | $10.22 | $11.12 | 5,151,600 | — | — |
| 2003-09-16 | $10.38 | $11.29 | 3,322,800 | — | — |
| 2003-09-15 | $10.20 | $11.10 | 1,807,200 | — | — |
| 2003-09-12 | $10.20 | $11.10 | 2,139,200 | — | — |
| 2003-09-11 | $10.19 | $11.09 | 3,188,400 | — | — |
| 2003-09-10 | $10.30 | $11.21 | 4,316,400 | — | — |
| 2003-09-09 | $10.39 | $11.31 | 2,177,200 | — | — |
| 2003-09-08 | $10.55 | $11.48 | 3,234,400 | — | — |
| 2003-09-05 | $10.44 | $11.36 | 3,410,800 | — | — |
| 2003-09-04 | $10.61 | $11.55 | 3,473,200 | — | — |
| 2003-09-03 | $10.62 | $11.56 | 2,369,200 | — | — |
| 2003-09-02 | $10.61 | $11.55 | 3,061,200 | — | — |
| 2003-08-29 | $10.60 | $11.54 | 1,790,000 | — | — |
| 2003-08-28 | $10.54 | $11.47 | 4,750,400 | — | — |
| 2003-08-27 | $10.38 | $11.29 | 3,471,600 | — | — |
| 2003-08-26 | $10.33 | $11.24 | 3,000,800 | — | — |
| 2003-08-25 | $10.38 | $11.29 | 2,908,400 | — | — |
| 2003-08-22 | $10.45 | $11.37 | 3,681,200 | — | — |
| 2003-08-21 | $10.39 | $11.30 | 4,284,800 | — | — |
| 2003-08-20 | $10.28 | $11.18 | 2,447,600 | — | — |
| 2003-08-19 | $10.21 | $11.11 | 5,026,000 | — | — |
| 2003-08-18 | $10.40 | $11.32 | 1,615,200 | — | — |
| 2003-08-15 | $10.36 | $11.27 | 1,164,800 | — | — |
| 2003-08-14 | $10.28 | $11.19 | 6,082,800 | — | — |
| 2003-08-13 | $10.37 | $11.28 | 4,562,800 | — | — |
| 2003-08-12 | $10.44 | $11.36 | 5,792,400 | — | — |
| 2003-08-11 | $10.19 | $11.09 | 4,105,200 | — | — |
| 2003-08-08 | $9.92 | $10.79 | 2,939,600 | — | — |
| 2003-08-07 | $10.01 | $10.90 | 5,734,800 | — | — |
| 2003-08-06 | $9.75 | $10.61 | 5,455,600 | — | — |
| 2003-08-05 | $9.63 | $10.48 | 4,368,800 | — | — |
| 2003-08-04 | $9.53 | $10.37 | 3,002,000 | — | — |
| 2003-08-01 | $9.72 | $10.57 | 2,767,600 | — | — |
| 2003-07-31 | $9.70 | $10.55 | 4,305,600 | — | — |
| 2003-07-30 | $9.65 | $10.51 | 4,634,400 | — | — |
| 2003-07-29 | $9.55 | $10.40 | 2,809,600 | — | — |
| 2003-07-28 | $9.78 | $10.64 | 3,569,200 | — | — |
| 2003-07-25 | $9.75 | $10.61 | 3,452,800 | — | — |
| 2003-07-24 | $9.56 | $10.41 | 2,698,400 | — | — |
| 2003-07-23 | $9.70 | $10.55 | 2,557,200 | — | — |
| 2003-07-22 | $9.78 | $10.65 | 3,326,400 | — | — |
| 2003-07-21 | $9.86 | $10.73 | 2,866,000 | — | — |
| 2003-07-18 | $9.93 | $10.80 | 3,412,400 | — | — |
| 2003-07-17 | $9.74 | $10.60 | 5,089,600 | — | — |
| 2003-07-16 | $9.44 | $10.28 | 4,235,600 | — | — |
| 2003-07-15 | $9.58 | $10.42 | 4,336,400 | — | — |
| 2003-07-14 | $9.63 | $10.47 | 4,625,600 | — | — |
| 2003-07-11 | $9.88 | $10.73 | 2,433,200 | — | — |
| 2003-07-10 | $9.84 | $10.69 | 4,464,400 | — | — |
| 2003-07-09 | $10.12 | $10.99 | 2,804,400 | — | — |
| 2003-07-08 | $10.00 | $10.87 | 3,578,800 | — | — |
| 2003-07-07 | $10.07 | $10.94 | 4,641,200 | — | — |
| 2003-07-03 | $10.30 | $11.20 | 2,418,000 | — | — |
| 2003-07-02 | $10.24 | $11.13 | 5,526,400 | — | — |
| 2003-07-01 | $10.34 | $11.24 | 3,734,000 | — | — |
| 2003-06-30 | $10.46 | $11.37 | 3,839,600 | — | — |
| 2003-06-27 | $10.47 | $11.38 | 3,302,000 | — | — |
| 2003-06-26 | $10.50 | $11.41 | 5,798,400 | — | — |
| 2003-06-25 | $10.74 | $11.67 | 6,044,800 | — | — |
| 2003-06-24 | $10.45 | $11.36 | 2,681,600 | — | — |
| 2003-06-23 | $10.54 | $11.46 | 3,891,200 | — | — |
| 2003-06-20 | $10.42 | $11.32 | 4,329,600 | — | — |
| 2003-06-19 | $10.53 | $11.44 | 5,133,200 | — | — |
| 2003-06-18 | $10.33 | $11.23 | 5,626,400 | — | — |
| 2003-06-17 | $10.44 | $11.34 | 5,583,600 | — | — |
| 2003-06-16 | $10.49 | $11.40 | 5,178,800 | — | — |
| 2003-06-13 | $10.65 | $11.57 | 10,050,800 | — | — |
| 2003-06-12 | $10.94 | $11.89 | 5,813,200 | — | — |
| 2003-06-11 | $11.31 | $12.29 | 5,184,800 | — | — |
| 2003-06-10 | $10.84 | $11.78 | 4,064,400 | — | — |
| 2003-06-09 | $10.83 | $11.77 | 3,628,000 | — | — |
| 2003-06-06 | $10.92 | $11.87 | 5,384,000 | — | — |
| 2003-06-05 | $10.99 | $11.95 | 5,873,200 | — | — |
| 2003-06-04 | $10.99 | $11.94 | 6,269,200 | — | — |
| 2003-06-03 | $11.04 | $11.99 | 4,530,400 | — | — |
| 2003-06-02 | $10.87 | $11.82 | 5,461,600 | — | — |
| 2003-05-30 | $10.78 | $11.71 | 8,440,000 | — | — |
| 2003-05-29 | $10.55 | $11.46 | 7,030,400 | — | — |
| 2003-05-28 | $10.61 | $11.53 | 5,024,000 | — | — |
| 2003-05-27 | $10.68 | $11.61 | 3,972,000 | — | — |
| 2003-05-23 | $10.50 | $11.42 | 2,778,800 | — | — |
| 2003-05-22 | $10.33 | $11.23 | 4,331,200 | — | — |
| 2003-05-21 | $10.28 | $11.17 | 7,344,000 | — | — |
| 2003-05-20 | $9.79 | $10.64 | 4,228,400 | — | — |
| 2003-05-19 | $9.95 | $10.81 | 4,340,400 | — | — |
| 2003-05-16 | $10.03 | $10.90 | 3,561,600 | — | — |
| 2003-05-15 | $9.96 | $10.83 | 3,317,600 | — | — |
| 2003-05-14 | $9.88 | $10.74 | 4,040,800 | — | — |
| 2003-05-13 | $9.79 | $10.64 | 3,548,400 | — | — |
| 2003-05-12 | $9.65 | $10.49 | 4,960,400 | — | — |
| 2003-05-09 | $9.48 | $10.31 | 6,980,400 | — | — |
| 2003-05-08 | $9.31 | $10.12 | 3,404,400 | — | — |
| 2003-05-07 | $9.32 | $10.13 | 5,816,400 | — | — |
| 2003-05-06 | $9.34 | $10.15 | 2,959,600 | — | — |
| 2003-05-05 | $9.44 | $10.26 | 4,346,400 | — | — |
| 2003-05-02 | $9.33 | $10.14 | 4,296,400 | — | — |
| 2003-05-01 | $9.26 | $10.06 | 3,716,800 | — | — |
| 2003-04-30 | $9.35 | $10.16 | 5,828,400 | — | — |
| 2003-04-29 | $9.18 | $9.98 | 4,841,600 | — | — |
| 2003-04-28 | $9.52 | $10.35 | 2,138,000 | — | — |
| 2003-04-25 | $9.55 | $10.37 | 3,774,800 | — | — |
| 2003-04-24 | $9.60 | $10.43 | 4,674,800 | — | — |
| 2003-04-23 | $9.75 | $10.60 | 2,742,800 | — | — |
| 2003-04-22 | $9.90 | $10.75 | 2,670,400 | — | — |
| 2003-04-21 | $9.79 | $10.64 | 2,843,600 | — | — |
| 2003-04-17 | $9.68 | $10.52 | 2,997,200 | — | — |
| 2003-04-16 | $9.43 | $10.25 | 2,664,800 | — | — |
| 2003-04-15 | $9.59 | $10.42 | 3,886,400 | — | — |
| 2003-04-14 | $9.58 | $10.41 | 2,782,400 | — | — |
| 2003-04-11 | $9.56 | $10.38 | 4,516,800 | — | — |
| 2003-04-10 | $9.63 | $10.46 | 5,854,800 | — | — |
| 2003-04-09 | $9.26 | $10.05 | 3,906,800 | — | — |
| 2003-04-08 | $9.24 | $10.03 | 5,246,800 | — | — |
| 2003-04-07 | $9.41 | $10.21 | 6,566,400 | — | — |
| 2003-04-04 | $9.53 | $10.34 | 8,294,400 | — | — |
| 2003-04-03 | $9.71 | $10.54 | 4,353,200 | — | — |
| 2003-04-02 | $9.87 | $10.71 | 3,906,800 | — | — |
| 2003-04-01 | $10.06 | $10.93 | 2,851,600 | — | — |
| 2003-03-31 | $9.89 | $10.74 | 3,391,200 | — | — |
| 2003-03-28 | $10.02 | $10.88 | 2,200,000 | — | — |
| 2003-03-27 | $9.89 | $10.74 | 4,361,200 | — | — |
| 2003-03-26 | $9.73 | $10.56 | 3,723,600 | — | — |
| 2003-03-25 | $9.85 | $10.70 | 3,656,800 | — | — |
| 2003-03-24 | $9.70 | $10.53 | 2,716,800 | — | — |
| 2003-03-21 | $9.81 | $10.65 | 3,591,200 | — | — |
| 2003-03-20 | $10.13 | $11.00 | 3,358,000 | — | — |
| 2003-03-19 | $10.02 | $10.88 | 3,551,200 | — | — |
| 2003-03-18 | $10.03 | $10.89 | 8,357,200 | — | — |
| 2003-03-17 | $9.88 | $10.72 | 4,893,200 | — | — |
| 2003-03-14 | $9.90 | $10.75 | 6,180,800 | — | — |
| 2003-03-13 | $10.09 | $10.96 | 5,397,600 | — | — |
| 2003-03-12 | $10.25 | $11.13 | 4,786,000 | — | — |
| 2003-03-11 | $10.44 | $11.33 | 3,600,800 | — | — |
| 2003-03-10 | $10.57 | $11.48 | 7,392,000 | — | — |
| 2003-03-07 | $10.51 | $11.41 | 2,812,000 | — | — |
| 2003-03-06 | $10.46 | $11.36 | 3,389,200 | — | — |
| 2003-03-05 | $10.40 | $11.29 | 3,278,800 | — | — |
| 2003-03-04 | $10.23 | $11.10 | 4,439,200 | — | — |
| 2003-03-03 | $10.23 | $11.10 | 7,665,600 | — | — |
| 2003-02-28 | $10.33 | $11.21 | 2,934,400 | — | — |
| 2003-02-27 | $10.38 | $11.26 | 4,452,800 | — | — |
| 2003-02-26 | $10.54 | $11.44 | 3,216,000 | — | — |
| 2003-02-25 | $10.46 | $11.36 | 9,621,600 | — | — |
| 2003-02-24 | $10.42 | $11.31 | 7,772,000 | — | — |
| 2003-02-21 | $10.15 | $11.02 | 7,469,600 | — | — |
| 2003-02-20 | $10.05 | $10.91 | 7,028,400 | — | — |
| 2003-02-19 | $9.94 | $10.79 | 1,990,400 | — | — |
| 2003-02-18 | $9.87 | $10.71 | 2,074,400 | — | — |
| 2003-02-14 | $9.72 | $10.55 | 2,054,000 | — | — |
| 2003-02-13 | $9.61 | $10.44 | 2,712,000 | — | — |
| 2003-02-12 | $9.54 | $10.36 | 4,249,600 | — | — |
| 2003-02-11 | $9.82 | $10.66 | 1,727,200 | — | — |
| 2003-02-10 | $9.86 | $10.70 | 2,053,200 | — | — |
| 2003-02-07 | $9.76 | $10.60 | 2,033,200 | — | — |
| 2003-02-06 | $9.87 | $10.72 | 2,756,400 | — | — |
| 2003-02-05 | $9.94 | $10.79 | 4,570,800 | — | — |
| 2003-02-04 | $9.97 | $10.83 | 5,935,600 | — | — |
| 2003-02-03 | $9.67 | $10.50 | 2,076,800 | — | — |
| 2003-01-31 | $9.69 | $10.52 | 2,964,800 | — | — |
| 2003-01-30 | $9.48 | $10.29 | 3,079,600 | — | — |
| 2003-01-29 | $9.60 | $10.42 | 7,286,400 | — | — |
| 2003-01-28 | $9.27 | $10.07 | 5,933,200 | — | — |
| 2003-01-27 | $9.00 | $9.77 | 4,258,400 | — | — |
| 2003-01-24 | $9.35 | $10.15 | 4,325,200 | — | — |
| 2003-01-23 | $9.58 | $10.40 | 3,480,000 | — | — |
| 2003-01-22 | $9.57 | $10.39 | 5,779,600 | — | — |
| 2003-01-21 | $9.59 | $10.42 | 3,279,600 | — | — |
| 2003-01-17 | $9.81 | $10.65 | 2,758,800 | — | — |
| 2003-01-16 | $9.90 | $10.75 | 5,422,400 | — | — |
| 2003-01-15 | $9.90 | $10.75 | 2,954,400 | — | — |
| 2003-01-14 | $9.73 | $10.56 | 3,808,000 | — | — |
| 2003-01-13 | $9.68 | $10.50 | 4,205,600 | — | — |
| 2003-01-10 | $9.73 | $10.55 | 2,564,400 | — | — |
| 2003-01-09 | $9.82 | $10.65 | 3,413,200 | — | — |
| 2003-01-08 | $9.66 | $10.48 | 4,426,000 | — | — |
| 2003-01-07 | $9.69 | $10.51 | 5,687,600 | — | — |
| 2003-01-06 | $10.18 | $11.04 | 3,040,400 | — | — |
| 2003-01-03 | $10.23 | $11.09 | 2,995,600 | — | — |
| 2003-01-02 | $10.29 | $11.16 | 2,000,800 | — | — |