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
- 1986-09-25 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 | $9.89 | $9.89 | 3,762,000 | — | — |
| 2003-12-30 | $9.93 | $9.93 | 4,475,600 | — | — |
| 2003-12-29 | $10.00 | $10.00 | 4,072,000 | — | — |
| 2003-12-26 | $9.97 | $9.97 | 1,476,400 | — | — |
| 2003-12-24 | $9.93 | $9.93 | 2,363,200 | — | — |
| 2003-12-23 | $9.91 | $9.91 | 5,283,600 | — | — |
| 2003-12-22 | $9.75 | $9.75 | 4,975,200 | — | — |
| 2003-12-19 | $9.57 | $9.57 | 7,205,600 | — | — |
| 2003-12-18 | $9.71 | $9.71 | 4,568,000 | — | — |
| 2003-12-17 | $9.58 | $9.58 | 5,990,400 | — | — |
| 2003-12-16 | $9.84 | $9.84 | 4,876,800 | — | — |
| 2003-12-15 | $9.68 | $9.68 | 7,651,200 | — | — |
| 2003-12-12 | $9.78 | $9.78 | 5,622,400 | — | — |
| 2003-12-11 | $9.87 | $9.87 | 6,972,800 | — | — |
| 2003-12-10 | $9.67 | $9.67 | 4,898,800 | — | — |
| 2003-12-09 | $9.68 | $9.68 | 7,970,000 | — | — |
| 2003-12-08 | $9.83 | $9.83 | 8,136,400 | — | — |
| 2003-12-05 | $9.58 | $9.58 | 7,890,800 | — | — |
| 2003-12-04 | $9.75 | $9.75 | 5,750,800 | — | — |
| 2003-12-03 | $9.57 | $9.57 | 7,476,800 | — | — |
| 2003-12-02 | $9.55 | $9.55 | 7,127,200 | — | — |
| 2003-12-01 | $9.63 | $9.63 | 7,410,800 | — | — |
| 2003-11-28 | $9.38 | $9.38 | 1,196,400 | — | — |
| 2003-11-26 | $9.40 | $9.40 | 4,794,000 | — | — |
| 2003-11-25 | $9.39 | $9.39 | 7,668,800 | — | — |
| 2003-11-24 | $9.29 | $9.29 | 6,519,200 | — | — |
| 2003-11-21 | $8.80 | $8.80 | 5,399,600 | — | — |
| 2003-11-20 | $8.82 | $8.82 | 4,222,000 | — | — |
| 2003-11-19 | $8.95 | $8.95 | 3,604,000 | — | — |
| 2003-11-18 | $8.92 | $8.92 | 4,792,800 | — | — |
| 2003-11-17 | $9.11 | $9.11 | 5,264,000 | — | — |
| 2003-11-14 | $9.22 | $9.22 | 5,084,800 | — | — |
| 2003-11-13 | $9.36 | $9.36 | 4,725,600 | — | — |
| 2003-11-12 | $9.43 | $9.43 | 5,943,600 | — | — |
| 2003-11-11 | $9.16 | $9.16 | 5,274,800 | — | — |
| 2003-11-10 | $9.27 | $9.27 | 7,884,400 | — | — |
| 2003-11-07 | $9.18 | $9.18 | 5,588,000 | — | — |
| 2003-11-06 | $9.13 | $9.13 | 7,132,000 | — | — |
| 2003-11-05 | $9.05 | $9.05 | 7,405,200 | — | — |
| 2003-11-04 | $9.04 | $9.04 | 4,895,200 | — | — |
| 2003-11-03 | $9.06 | $9.06 | 8,013,200 | — | — |
| 2003-10-31 | $8.83 | $8.83 | 5,921,200 | — | — |
| 2003-10-30 | $8.93 | $8.93 | 10,507,600 | — | — |
| 2003-10-29 | $8.80 | $8.80 | 9,228,400 | — | — |
| 2003-10-28 | $8.72 | $8.72 | 9,589,600 | — | — |
| 2003-10-27 | $8.45 | $8.45 | 10,963,200 | — | — |
| 2003-10-24 | $8.48 | $8.48 | 9,575,200 | — | — |
| 2003-10-23 | $8.62 | $8.62 | 14,306,400 | — | — |
| 2003-10-22 | $8.67 | $8.67 | 24,774,400 | — | — |
| 2003-10-21 | $9.00 | $9.00 | 8,556,000 | — | — |
| 2003-10-20 | $8.96 | $8.96 | 7,002,800 | — | — |
| 2003-10-17 | $9.18 | $9.18 | 5,564,800 | — | — |
| 2003-10-16 | $9.40 | $9.40 | 6,172,800 | — | — |
| 2003-10-15 | $9.61 | $9.61 | 3,446,400 | — | — |
| 2003-10-14 | $9.59 | $9.59 | 3,132,000 | — | — |
| 2003-10-13 | $9.61 | $9.61 | 4,697,200 | — | — |
| 2003-10-10 | $9.58 | $9.58 | 6,132,400 | — | — |
| 2003-10-09 | $9.38 | $9.38 | 6,278,000 | — | — |
| 2003-10-08 | $9.25 | $9.25 | 11,466,000 | — | — |
| 2003-10-07 | $9.60 | $9.60 | 5,455,200 | — | — |
| 2003-10-06 | $9.60 | $9.60 | 5,014,000 | — | — |
| 2003-10-03 | $9.61 | $9.61 | 7,127,600 | — | — |
| 2003-10-02 | $9.34 | $9.34 | 5,548,400 | — | — |
| 2003-10-01 | $9.42 | $9.42 | 5,664,000 | — | — |
| 2003-09-30 | $9.07 | $9.07 | 5,827,600 | — | — |
| 2003-09-29 | $9.30 | $9.30 | 5,819,600 | — | — |
| 2003-09-26 | $9.13 | $9.13 | 6,475,200 | — | — |
| 2003-09-25 | $9.17 | $9.17 | 6,482,800 | — | — |
| 2003-09-24 | $9.46 | $9.46 | 5,659,200 | — | — |
| 2003-09-23 | $9.69 | $9.69 | 6,632,800 | — | — |
| 2003-09-22 | $9.53 | $9.53 | 5,547,600 | — | — |
| 2003-09-19 | $9.54 | $9.54 | 10,290,400 | — | — |
| 2003-09-18 | $9.46 | $9.46 | 7,476,800 | — | — |
| 2003-09-17 | $9.24 | $9.24 | 4,906,400 | — | — |
| 2003-09-16 | $9.29 | $9.29 | 8,693,600 | — | — |
| 2003-09-15 | $9.19 | $9.19 | 4,818,800 | — | — |
| 2003-09-12 | $9.38 | $9.38 | 4,718,400 | — | — |
| 2003-09-11 | $9.32 | $9.32 | 6,485,600 | — | — |
| 2003-09-10 | $9.32 | $9.32 | 6,872,800 | — | — |
| 2003-09-09 | $9.54 | $9.54 | 6,243,600 | — | — |
| 2003-09-08 | $9.67 | $9.67 | 4,182,800 | — | — |
| 2003-09-05 | $9.60 | $9.60 | 7,591,200 | — | — |
| 2003-09-04 | $9.81 | $9.81 | 3,392,000 | — | — |
| 2003-09-03 | $9.77 | $9.77 | 6,556,400 | — | — |
| 2003-09-02 | $9.83 | $9.83 | 6,308,800 | — | — |
| 2003-08-29 | $9.70 | $9.70 | 5,374,400 | — | — |
| 2003-08-28 | $9.75 | $9.75 | 5,128,400 | — | — |
| 2003-08-27 | $9.81 | $9.81 | 4,499,600 | — | — |
| 2003-08-26 | $9.91 | $9.91 | 7,292,400 | — | — |
| 2003-08-25 | $9.90 | $9.90 | 3,254,000 | — | — |
| 2003-08-22 | $9.88 | $9.88 | 6,703,600 | — | — |
| 2003-08-21 | $10.01 | $10.01 | 9,327,600 | — | — |
| 2003-08-20 | $10.05 | $10.05 | 9,897,200 | — | — |
| 2003-08-19 | $9.92 | $9.92 | 6,554,800 | — | — |
| 2003-08-18 | $9.82 | $9.82 | 4,622,000 | — | — |
| 2003-08-15 | $9.67 | $9.67 | 2,368,800 | — | — |
| 2003-08-14 | $9.65 | $9.65 | 4,540,400 | — | — |
| 2003-08-13 | $9.50 | $9.50 | 4,504,800 | — | — |
| 2003-08-12 | $9.50 | $9.50 | 4,710,800 | — | — |
| 2003-08-11 | $9.39 | $9.39 | 3,372,000 | — | — |
| 2003-08-08 | $9.29 | $9.29 | 5,536,800 | — | — |
| 2003-08-07 | $9.29 | $9.29 | 6,639,600 | — | — |
| 2003-08-06 | $9.40 | $9.40 | 7,319,600 | — | — |
| 2003-08-05 | $9.63 | $9.63 | 7,952,400 | — | — |
| 2003-08-04 | $9.70 | $9.70 | 8,588,800 | — | — |
| 2003-08-01 | $9.61 | $9.61 | 6,964,400 | — | — |
| 2003-07-31 | $9.77 | $9.77 | 8,247,600 | — | — |
| 2003-07-30 | $9.58 | $9.58 | 4,902,000 | — | — |
| 2003-07-29 | $9.74 | $9.74 | 6,470,000 | — | — |
| 2003-07-28 | $9.72 | $9.72 | 5,060,800 | — | — |
| 2003-07-25 | $9.71 | $9.71 | 7,226,800 | — | — |
| 2003-07-24 | $9.59 | $9.59 | 7,844,800 | — | — |
| 2003-07-23 | $9.73 | $9.73 | 14,872,800 | — | — |
| 2003-07-22 | $9.40 | $9.40 | 6,731,600 | — | — |
| 2003-07-21 | $9.22 | $9.22 | 4,502,000 | — | — |
| 2003-07-18 | $9.36 | $9.36 | 5,181,200 | — | — |
| 2003-07-17 | $9.29 | $9.29 | 8,982,400 | — | — |
| 2003-07-16 | $9.56 | $9.56 | 5,227,600 | — | — |
| 2003-07-15 | $9.44 | $9.44 | 5,021,600 | — | — |
| 2003-07-14 | $9.35 | $9.35 | 7,461,200 | — | — |
| 2003-07-11 | $9.18 | $9.18 | 3,542,800 | — | — |
| 2003-07-10 | $9.05 | $9.05 | 4,559,200 | — | — |
| 2003-07-09 | $9.23 | $9.23 | 5,179,200 | — | — |
| 2003-07-08 | $9.34 | $9.34 | 6,428,400 | — | — |
| 2003-07-07 | $9.10 | $9.10 | 5,907,600 | — | — |
| 2003-07-03 | $8.98 | $8.98 | 3,706,800 | — | — |
| 2003-07-02 | $9.09 | $9.09 | 8,578,800 | — | — |
| 2003-07-01 | $9.06 | $9.06 | 9,432,400 | — | — |
| 2003-06-30 | $8.92 | $8.92 | 7,361,600 | — | — |
| 2003-06-27 | $8.75 | $8.75 | 8,395,200 | — | — |
| 2003-06-26 | $8.99 | $8.99 | 6,893,200 | — | — |
| 2003-06-25 | $8.88 | $8.88 | 6,248,400 | — | — |
| 2003-06-24 | $8.98 | $8.98 | 5,076,000 | — | — |
| 2003-06-23 | $8.97 | $8.97 | 8,711,600 | — | — |
| 2003-06-20 | $9.26 | $9.26 | 9,632,000 | — | — |
| 2003-06-19 | $8.98 | $8.98 | 8,375,200 | — | — |
| 2003-06-18 | $9.19 | $9.19 | 9,483,200 | — | — |
| 2003-06-17 | $9.18 | $9.18 | 7,040,400 | — | — |
| 2003-06-16 | $9.26 | $9.26 | 11,536,800 | — | — |
| 2003-06-13 | $9.13 | $9.13 | 14,268,800 | — | — |
| 2003-06-12 | $9.14 | $9.14 | 8,435,200 | — | — |
| 2003-06-11 | $9.08 | $9.08 | 11,514,000 | — | — |
| 2003-06-10 | $8.75 | $8.75 | 8,498,000 | — | — |
| 2003-06-09 | $8.61 | $8.61 | 8,590,000 | — | — |
| 2003-06-06 | $8.77 | $8.77 | 10,371,600 | — | — |
| 2003-06-05 | $8.72 | $8.72 | 7,846,800 | — | — |
| 2003-06-04 | $8.58 | $8.58 | 7,134,000 | — | — |
| 2003-06-03 | $8.30 | $8.30 | 7,842,800 | — | — |
| 2003-06-02 | $8.11 | $8.11 | 10,005,600 | — | — |
| 2003-05-30 | $8.28 | $8.28 | 5,749,600 | — | — |
| 2003-05-29 | $8.05 | $8.05 | 4,628,000 | — | — |
| 2003-05-28 | $8.12 | $8.12 | 6,188,000 | — | — |
| 2003-05-27 | $8.07 | $8.07 | 8,574,400 | — | — |
| 2003-05-23 | $7.76 | $7.76 | 3,754,400 | — | — |
| 2003-05-22 | $7.73 | $7.73 | 5,004,800 | — | — |
| 2003-05-21 | $7.66 | $7.66 | 5,851,600 | — | — |
| 2003-05-20 | $7.69 | $7.69 | 7,592,800 | — | — |
| 2003-05-19 | $7.59 | $7.59 | 8,963,600 | — | — |
| 2003-05-16 | $7.86 | $7.86 | 9,072,800 | — | — |
| 2003-05-15 | $7.89 | $7.89 | 10,198,800 | — | — |
| 2003-05-14 | $7.69 | $7.69 | 10,121,200 | — | — |
| 2003-05-13 | $7.69 | $7.69 | 11,097,600 | — | — |
| 2003-05-12 | $7.55 | $7.55 | 8,762,800 | — | — |
| 2003-05-09 | $7.33 | $7.33 | 8,413,600 | — | — |
| 2003-05-08 | $7.19 | $7.19 | 9,022,800 | — | — |
| 2003-05-07 | $7.37 | $7.37 | 7,278,000 | — | — |
| 2003-05-06 | $7.51 | $7.51 | 5,717,600 | — | — |
| 2003-05-05 | $7.40 | $7.40 | 11,669,200 | — | — |
| 2003-05-02 | $7.42 | $7.42 | 8,807,200 | — | — |
| 2003-05-01 | $7.43 | $7.43 | 9,266,800 | — | — |
| 2003-04-30 | $7.36 | $7.35 | 11,463,600 | — | — |
| 2003-04-29 | $7.48 | $7.48 | 7,941,200 | — | — |
| 2003-04-28 | $7.50 | $7.50 | 11,848,000 | — | — |
| 2003-04-25 | $7.38 | $7.38 | 8,439,200 | — | — |
| 2003-04-24 | $7.44 | $7.44 | 18,235,200 | — | — |
| 2003-04-23 | $7.95 | $7.95 | 18,670,800 | — | — |
| 2003-04-22 | $8.42 | $8.42 | 9,575,200 | — | — |
| 2003-04-21 | $8.48 | $8.48 | 5,534,800 | — | — |
| 2003-04-17 | $8.64 | $8.64 | 8,054,000 | — | — |
| 2003-04-16 | $8.36 | $8.36 | 9,130,000 | — | — |
| 2003-04-15 | $8.19 | $8.19 | 3,928,400 | — | — |
| 2003-04-14 | $8.08 | $8.08 | 5,036,800 | — | — |
| 2003-04-11 | $7.83 | $7.83 | 5,744,000 | — | — |
| 2003-04-10 | $7.87 | $7.87 | 6,700,000 | — | — |
| 2003-04-09 | $7.82 | $7.82 | 7,729,200 | — | — |
| 2003-04-08 | $8.04 | $8.04 | 4,249,200 | — | — |
| 2003-04-07 | $8.11 | $8.11 | 7,126,000 | — | — |
| 2003-04-04 | $8.07 | $8.07 | 4,388,000 | — | — |
| 2003-04-03 | $8.18 | $8.18 | 4,032,400 | — | — |
| 2003-04-02 | $8.19 | $8.19 | 6,897,600 | — | — |
| 2003-04-01 | $7.93 | $7.93 | 8,298,400 | — | — |
| 2003-03-31 | $7.87 | $7.87 | 11,249,600 | — | — |
| 2003-03-28 | $8.15 | $8.15 | 4,100,800 | — | — |
| 2003-03-27 | $8.34 | $8.34 | 5,571,200 | — | — |
| 2003-03-26 | $8.39 | $8.39 | 5,890,000 | — | — |
| 2003-03-25 | $8.34 | $8.34 | 6,533,600 | — | — |
| 2003-03-24 | $8.10 | $8.10 | 6,877,600 | — | — |
| 2003-03-21 | $8.55 | $8.55 | 10,282,400 | — | — |
| 2003-03-20 | $8.13 | $8.13 | 8,734,400 | — | — |
| 2003-03-19 | $7.89 | $7.89 | 5,159,600 | — | — |
| 2003-03-18 | $7.79 | $7.79 | 6,078,000 | — | — |
| 2003-03-17 | $7.70 | $7.70 | 10,680,400 | — | — |
| 2003-03-14 | $7.34 | $7.34 | 7,173,200 | — | — |
| 2003-03-13 | $7.26 | $7.26 | 8,086,800 | — | — |
| 2003-03-12 | $7.02 | $7.02 | 9,017,200 | — | — |
| 2003-03-11 | $6.89 | $6.89 | 11,431,600 | — | — |
| 2003-03-10 | $7.25 | $7.25 | 6,128,000 | — | — |
| 2003-03-07 | $7.58 | $7.58 | 6,002,800 | — | — |
| 2003-03-06 | $7.63 | $7.63 | 4,912,800 | — | — |
| 2003-03-05 | $7.73 | $7.73 | 5,499,600 | — | — |
| 2003-03-04 | $7.73 | $7.73 | 3,639,600 | — | — |
| 2003-03-03 | $7.85 | $7.85 | 5,801,200 | — | — |
| 2003-02-28 | $7.98 | $7.98 | 5,614,000 | — | — |
| 2003-02-27 | $7.77 | $7.77 | 4,084,000 | — | — |
| 2003-02-26 | $7.63 | $7.63 | 4,644,800 | — | — |
| 2003-02-25 | $7.83 | $7.83 | 5,275,600 | — | — |
| 2003-02-24 | $7.76 | $7.76 | 5,499,200 | — | — |
| 2003-02-21 | $8.00 | $8.00 | 7,099,600 | — | — |
| 2003-02-20 | $7.85 | $7.85 | 6,612,800 | — | — |
| 2003-02-19 | $8.08 | $8.08 | 8,398,800 | — | — |
| 2003-02-18 | $8.04 | $8.04 | 6,466,800 | — | — |
| 2003-02-14 | $7.75 | $7.75 | 7,066,400 | — | — |
| 2003-02-13 | $7.41 | $7.41 | 6,282,400 | — | — |
| 2003-02-12 | $7.57 | $7.57 | 7,318,800 | — | — |
| 2003-02-11 | $7.75 | $7.75 | 5,674,000 | — | — |
| 2003-02-10 | $7.74 | $7.74 | 6,546,000 | — | — |
| 2003-02-07 | $7.82 | $7.82 | 6,863,600 | — | — |
| 2003-02-06 | $7.84 | $7.84 | 5,396,400 | — | — |
| 2003-02-05 | $7.79 | $7.78 | 7,660,400 | — | — |
| 2003-02-04 | $7.76 | $7.76 | 6,723,600 | — | — |
| 2003-02-03 | $7.85 | $7.85 | 5,014,800 | — | — |
| 2003-01-31 | $7.79 | $7.79 | 6,924,000 | — | — |
| 2003-01-30 | $7.68 | $7.68 | 11,506,800 | — | — |
| 2003-01-29 | $8.22 | $8.22 | 8,282,800 | — | — |
| 2003-01-28 | $8.16 | $8.16 | 6,530,000 | — | — |
| 2003-01-27 | $8.00 | $8.00 | 5,840,800 | — | — |
| 2003-01-24 | $8.06 | $8.06 | 6,822,400 | — | — |
| 2003-01-23 | $8.17 | $8.17 | 5,378,800 | — | — |
| 2003-01-22 | $8.03 | $8.03 | 6,080,000 | — | — |
| 2003-01-21 | $8.19 | $8.19 | 8,050,000 | — | — |
| 2003-01-17 | $8.06 | $8.06 | 6,570,000 | — | — |
| 2003-01-16 | $8.34 | $8.34 | 6,342,400 | — | — |
| 2003-01-15 | $8.48 | $8.48 | 7,552,000 | — | — |
| 2003-01-14 | $8.84 | $8.84 | 6,855,200 | — | — |
| 2003-01-13 | $8.88 | $8.88 | 3,812,800 | — | — |
| 2003-01-10 | $8.90 | $8.90 | 6,409,200 | — | — |
| 2003-01-09 | $8.66 | $8.66 | 6,214,800 | — | — |
| 2003-01-08 | $8.54 | $8.54 | 6,340,800 | — | — |
| 2003-01-07 | $8.80 | $8.80 | 7,366,000 | — | — |
| 2003-01-06 | $8.96 | $8.96 | 5,780,400 | — | — |
| 2003-01-03 | $8.77 | $8.77 | 6,552,800 | — | — |
| 2003-01-02 | $8.91 | $8.91 | 6,200,000 | — | — |