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
- 1994-03-18 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 | $11.15 | $11.15 | 4,453,147 | — | — |
| 2003-12-30 | $11.05 | $11.05 | 7,247,278 | — | — |
| 2003-12-29 | $11.08 | $11.08 | 8,477,672 | — | — |
| 2003-12-26 | $10.90 | $10.90 | 4,749,731 | — | — |
| 2003-12-24 | $11.06 | $11.06 | 5,286,503 | — | — |
| 2003-12-23 | $11.13 | $11.13 | 7,305,268 | — | — |
| 2003-12-22 | $11.12 | $11.12 | 4,706,338 | — | — |
| 2003-12-19 | $11.22 | $11.22 | 14,143,431 | — | — |
| 2003-12-18 | $11.16 | $11.16 | 14,046,959 | — | — |
| 2003-12-17 | $10.50 | $10.50 | 9,323,369 | — | — |
| 2003-12-16 | $10.73 | $10.73 | 5,608,964 | — | — |
| 2003-12-15 | $10.75 | $10.75 | 7,318,670 | — | — |
| 2003-12-12 | $10.83 | $10.83 | 6,123,972 | — | — |
| 2003-12-11 | $11.01 | $11.01 | 9,638,797 | — | — |
| 2003-12-10 | $10.54 | $10.54 | 9,567,935 | — | — |
| 2003-12-09 | $10.71 | $10.71 | 10,999,370 | — | — |
| 2003-12-08 | $11.14 | $11.14 | 8,019,459 | — | — |
| 2003-12-05 | $11.18 | $11.18 | 6,566,527 | — | — |
| 2003-12-04 | $11.40 | $11.40 | 15,258,510 | — | — |
| 2003-12-03 | $11.09 | $11.09 | 16,121,060 | — | — |
| 2003-12-02 | $11.49 | $11.49 | 14,998,816 | — | — |
| 2003-12-01 | $11.81 | $11.81 | 12,945,549 | — | — |
| 2003-11-28 | $12.06 | $12.06 | 5,411,373 | — | — |
| 2003-11-26 | $11.94 | $11.94 | 20,646,926 | — | — |
| 2003-11-25 | $11.60 | $11.60 | 7,845,489 | — | — |
| 2003-11-24 | $11.27 | $11.27 | 8,002,739 | — | — |
| 2003-11-21 | $10.87 | $10.87 | 7,067,337 | — | — |
| 2003-11-20 | $10.78 | $10.78 | 10,194,412 | — | — |
| 2003-11-19 | $10.76 | $10.76 | 11,348,106 | — | — |
| 2003-11-18 | $10.96 | $10.96 | 11,452,674 | — | — |
| 2003-11-17 | $11.00 | $11.00 | 8,494,392 | — | — |
| 2003-11-14 | $11.15 | $11.15 | 7,647,766 | — | — |
| 2003-11-13 | $11.60 | $11.60 | 6,234,644 | — | — |
| 2003-11-12 | $11.43 | $11.43 | 6,695,644 | — | — |
| 2003-11-11 | $11.09 | $11.09 | 6,993,423 | — | — |
| 2003-11-10 | $11.12 | $11.12 | 8,040,957 | — | — |
| 2003-11-07 | $11.20 | $11.20 | 15,110,018 | — | — |
| 2003-11-06 | $10.79 | $10.79 | 6,750,184 | — | — |
| 2003-11-05 | $10.68 | $10.68 | 8,217,978 | — | — |
| 2003-11-04 | $10.78 | $10.78 | 8,341,389 | — | — |
| 2003-11-03 | $10.66 | $10.66 | 7,622,686 | — | — |
| 2003-10-31 | $10.54 | $10.54 | 9,024,264 | — | — |
| 2003-10-30 | $10.82 | $10.82 | 8,890,900 | — | — |
| 2003-10-29 | $10.90 | $10.90 | 7,509,758 | — | — |
| 2003-10-28 | $10.91 | $10.91 | 8,854,806 | — | — |
| 2003-10-27 | $10.45 | $10.45 | 7,369,096 | — | — |
| 2003-10-24 | $10.47 | $10.47 | 16,764,124 | — | — |
| 2003-10-23 | $10.69 | $10.69 | 25,263,691 | — | — |
| 2003-10-22 | $11.32 | $11.32 | 13,353,070 | — | — |
| 2003-10-21 | $11.77 | $11.77 | 8,188,519 | — | — |
| 2003-10-20 | $11.48 | $11.48 | 7,310,576 | — | — |
| 2003-10-17 | $11.40 | $11.40 | 5,857,113 | — | — |
| 2003-10-16 | $11.54 | $11.54 | 6,580,858 | — | — |
| 2003-10-15 | $11.71 | $11.71 | 17,848,814 | — | — |
| 2003-10-14 | $11.72 | $11.72 | 11,868,688 | — | — |
| 2003-10-13 | $11.51 | $11.51 | 11,991,966 | — | — |
| 2003-10-10 | $11.27 | $11.27 | 7,438,631 | — | — |
| 2003-10-09 | $11.06 | $11.06 | 9,073,761 | — | — |
| 2003-10-08 | $10.90 | $10.90 | 8,232,841 | — | — |
| 2003-10-07 | $11.02 | $11.02 | 8,194,623 | — | — |
| 2003-10-06 | $10.90 | $10.90 | 7,705,624 | — | — |
| 2003-10-03 | $10.89 | $10.89 | 10,876,092 | — | — |
| 2003-10-02 | $10.58 | $10.58 | 14,647,426 | — | — |
| 2003-10-01 | $10.52 | $10.52 | 31,994,235 | — | — |
| 2003-09-30 | $10.72 | $10.72 | 15,640,818 | — | — |
| 2003-09-29 | $10.88 | $10.88 | 13,022,382 | — | — |
| 2003-09-26 | $10.26 | $10.26 | 16,010,786 | — | — |
| 2003-09-25 | $10.47 | $10.47 | 64,665,241 | — | — |
| 2003-09-24 | $11.30 | $11.30 | 11,535,080 | — | — |
| 2003-09-23 | $11.92 | $11.92 | 13,895,548 | — | — |
| 2003-09-22 | $11.39 | $11.39 | 9,598,191 | — | — |
| 2003-09-19 | $11.56 | $11.56 | 12,987,084 | — | — |
| 2003-09-18 | $11.37 | $11.37 | 11,946,052 | — | — |
| 2003-09-17 | $11.19 | $11.19 | 18,356,258 | — | — |
| 2003-09-16 | $11.30 | $11.30 | 25,416,031 | — | — |
| 2003-09-15 | $10.63 | $10.63 | 10,205,294 | — | — |
| 2003-09-12 | $10.63 | $10.63 | 9,552,808 | — | — |
| 2003-09-11 | $10.67 | $10.67 | 10,535,584 | — | — |
| 2003-09-10 | $10.29 | $10.29 | 12,661,040 | — | — |
| 2003-09-09 | $10.69 | $10.69 | 14,423,428 | — | — |
| 2003-09-08 | $11.27 | $11.27 | 18,260,184 | — | — |
| 2003-09-05 | $10.66 | $10.66 | 16,640,182 | — | — |
| 2003-09-04 | $10.73 | $10.73 | 23,749,054 | — | — |
| 2003-09-03 | $10.29 | $10.29 | 12,703,504 | — | — |
| 2003-09-02 | $10.10 | $10.10 | 18,438,002 | — | — |
| 2003-08-29 | $10.16 | $10.16 | 7,664,089 | — | — |
| 2003-08-28 | $9.96 | $9.96 | 18,055,295 | — | — |
| 2003-08-27 | $10.02 | $10.02 | 14,266,975 | — | — |
| 2003-08-26 | $9.57 | $9.57 | 13,326,663 | — | — |
| 2003-08-25 | $9.50 | $9.50 | 8,386,375 | — | — |
| 2003-08-22 | $9.61 | $9.61 | 12,892,999 | — | — |
| 2003-08-21 | $9.91 | $9.91 | 18,204,582 | — | — |
| 2003-08-20 | $9.65 | $9.65 | 24,173,959 | — | — |
| 2003-08-19 | $9.68 | $9.68 | 42,402,427 | — | — |
| 2003-08-18 | $8.78 | $8.78 | 13,182,418 | — | — |
| 2003-08-15 | $8.48 | $8.48 | 3,328,780 | — | — |
| 2003-08-14 | $8.46 | $8.46 | 12,378,521 | — | — |
| 2003-08-13 | $8.53 | $8.53 | 11,389,774 | — | — |
| 2003-08-12 | $8.39 | $8.39 | 7,366,575 | — | — |
| 2003-08-11 | $8.07 | $8.07 | 9,587,044 | — | — |
| 2003-08-08 | $8.04 | $8.04 | 9,352,033 | — | — |
| 2003-08-07 | $8.25 | $8.25 | 9,551,613 | — | — |
| 2003-08-06 | $8.33 | $8.33 | 9,162,272 | — | — |
| 2003-08-05 | $8.39 | $8.39 | 7,071,052 | — | — |
| 2003-08-04 | $8.49 | $8.49 | 9,621,281 | — | — |
| 2003-08-01 | $8.36 | $8.36 | 29,161,621 | — | — |
| 2003-07-31 | $8.29 | $8.29 | 26,816,547 | — | — |
| 2003-07-30 | $8.68 | $8.68 | 6,461,296 | — | — |
| 2003-07-29 | $8.80 | $8.80 | 11,226,685 | — | — |
| 2003-07-28 | $8.79 | $8.79 | 8,227,400 | — | — |
| 2003-07-25 | $8.39 | $8.39 | 13,943,453 | — | — |
| 2003-07-24 | $8.44 | $8.44 | 11,806,850 | — | — |
| 2003-07-23 | $8.60 | $8.60 | 5,463,392 | — | — |
| 2003-07-22 | $8.63 | $8.63 | 9,096,585 | — | — |
| 2003-07-21 | $8.23 | $8.23 | 10,024,954 | — | — |
| 2003-07-18 | $8.28 | $8.28 | 11,843,873 | — | — |
| 2003-07-17 | $8.24 | $8.24 | 20,170,931 | — | — |
| 2003-07-16 | $8.91 | $8.91 | 10,382,050 | — | — |
| 2003-07-15 | $9.23 | $9.23 | 13,110,760 | — | — |
| 2003-07-14 | $9.31 | $9.31 | 14,848,599 | — | — |
| 2003-07-11 | $8.83 | $8.83 | 6,850,372 | — | — |
| 2003-07-10 | $8.63 | $8.63 | 10,849,021 | — | — |
| 2003-07-09 | $8.91 | $8.91 | 15,650,373 | — | — |
| 2003-07-08 | $8.72 | $8.72 | 14,964,712 | — | — |
| 2003-07-07 | $8.15 | $8.15 | 7,849,072 | — | — |
| 2003-07-03 | $8.02 | $8.02 | 5,173,575 | — | — |
| 2003-07-02 | $8.06 | $8.06 | 13,005,396 | — | — |
| 2003-07-01 | $7.79 | $7.79 | 9,613,982 | — | — |
| 2003-06-30 | $7.86 | $7.86 | 8,093,771 | — | — |
| 2003-06-27 | $7.97 | $7.97 | 14,081,328 | — | — |
| 2003-06-26 | $7.84 | $7.84 | 12,811,389 | — | — |
| 2003-06-25 | $7.59 | $7.59 | 13,911,472 | — | — |
| 2003-06-24 | $7.60 | $7.60 | 13,184,541 | — | — |
| 2003-06-23 | $7.87 | $7.87 | 9,229,285 | — | — |
| 2003-06-20 | $8.04 | $8.04 | 8,836,758 | — | — |
| 2003-06-19 | $8.03 | $8.03 | 11,831,665 | — | — |
| 2003-06-18 | $8.11 | $8.11 | 16,010,388 | — | — |
| 2003-06-17 | $8.01 | $8.01 | 11,519,422 | — | — |
| 2003-06-16 | $7.87 | $7.87 | 13,364,350 | — | — |
| 2003-06-13 | $7.73 | $7.73 | 12,012,535 | — | — |
| 2003-06-12 | $8.12 | $8.12 | 11,045,417 | — | — |
| 2003-06-11 | $7.97 | $7.97 | 21,749,530 | — | — |
| 2003-06-10 | $8.05 | $8.05 | 8,952,207 | — | — |
| 2003-06-09 | $7.88 | $7.88 | 11,448,560 | — | — |
| 2003-06-06 | $8.09 | $8.09 | 25,813,468 | — | — |
| 2003-06-05 | $8.70 | $8.70 | 18,567,517 | — | — |
| 2003-06-04 | $8.71 | $8.71 | 32,752,616 | — | — |
| 2003-06-03 | $7.63 | $7.63 | 14,533,039 | — | — |
| 2003-06-02 | $7.66 | $7.66 | 19,347,129 | — | — |
| 2003-05-30 | $7.91 | $7.91 | 23,354,404 | — | — |
| 2003-05-29 | $7.55 | $7.55 | 17,705,099 | — | — |
| 2003-05-28 | $7.26 | $7.26 | 14,226,369 | — | — |
| 2003-05-27 | $7.21 | $7.21 | 12,495,563 | — | — |
| 2003-05-23 | $6.93 | $6.93 | 5,238,200 | — | — |
| 2003-05-22 | $6.90 | $6.90 | 8,081,297 | — | — |
| 2003-05-21 | $6.89 | $6.89 | 4,936,573 | — | — |
| 2003-05-20 | $6.71 | $6.71 | 7,583,407 | — | — |
| 2003-05-19 | $6.87 | $6.87 | 9,327,483 | — | — |
| 2003-05-16 | $7.33 | $7.33 | 14,663,748 | — | — |
| 2003-05-15 | $7.34 | $7.34 | 10,479,850 | — | — |
| 2003-05-14 | $6.98 | $6.98 | 10,708,227 | — | — |
| 2003-05-13 | $7.08 | $7.08 | 13,618,736 | — | — |
| 2003-05-12 | $7.07 | $7.07 | 9,842,359 | — | — |
| 2003-05-09 | $6.93 | $6.93 | 10,205,692 | — | — |
| 2003-05-08 | $6.62 | $6.62 | 5,979,064 | — | — |
| 2003-05-07 | $6.79 | $6.79 | 8,553,577 | — | — |
| 2003-05-06 | $6.83 | $6.83 | 11,638,984 | — | — |
| 2003-05-05 | $6.72 | $6.72 | 10,243,511 | — | — |
| 2003-05-02 | $6.51 | $6.51 | 10,579,640 | — | — |
| 2003-05-01 | $6.47 | $6.47 | 5,864,942 | — | — |
| 2003-04-30 | $6.61 | $6.61 | 11,223,103 | — | — |
| 2003-04-29 | $6.45 | $6.45 | 9,516,050 | — | — |
| 2003-04-28 | $6.43 | $6.43 | 11,409,679 | — | — |
| 2003-04-25 | $6.29 | $6.29 | 27,924,061 | — | — |
| 2003-04-24 | $6.84 | $6.84 | 9,039,391 | — | — |
| 2003-04-23 | $7.11 | $7.11 | 10,440,173 | — | — |
| 2003-04-22 | $7.02 | $7.02 | 11,072,753 | — | — |
| 2003-04-21 | $6.89 | $6.89 | 12,678,822 | — | — |
| 2003-04-17 | $6.71 | $6.71 | 10,351,529 | — | — |
| 2003-04-16 | $6.39 | $6.39 | 7,726,059 | — | — |
| 2003-04-15 | $6.28 | $6.28 | 8,992,814 | — | — |
| 2003-04-14 | $6.23 | $6.23 | 6,784,420 | — | — |
| 2003-04-11 | $6.23 | $6.23 | 7,006,029 | — | — |
| 2003-04-10 | $6.23 | $6.23 | 7,085,384 | — | — |
| 2003-04-09 | $6.43 | $6.43 | 6,090,399 | — | — |
| 2003-04-08 | $6.56 | $6.56 | 6,867,358 | — | — |
| 2003-04-07 | $6.67 | $6.67 | 10,299,245 | — | — |
| 2003-04-04 | $6.56 | $6.56 | 8,666,504 | — | — |
| 2003-04-03 | $6.78 | $6.78 | 7,095,336 | — | — |
| 2003-04-02 | $6.74 | $6.74 | 9,311,559 | — | — |
| 2003-04-01 | $6.50 | $6.50 | 7,725,661 | — | — |
| 2003-03-31 | $6.57 | $6.57 | 12,302,882 | — | — |
| 2003-03-28 | $6.90 | $6.90 | 6,512,385 | — | — |
| 2003-03-27 | $7.01 | $7.01 | 4,975,587 | — | — |
| 2003-03-26 | $7.01 | $7.01 | 7,666,212 | — | — |
| 2003-03-25 | $7.03 | $7.03 | 8,865,289 | — | — |
| 2003-03-24 | $6.83 | $6.83 | 9,931,268 | — | — |
| 2003-03-21 | $7.24 | $7.24 | 17,689,574 | — | — |
| 2003-03-20 | $7.05 | $7.05 | 9,176,736 | — | — |
| 2003-03-19 | $7.01 | $7.01 | 13,012,164 | — | — |
| 2003-03-18 | $7.15 | $7.15 | 10,982,385 | — | — |
| 2003-03-17 | $7.23 | $7.23 | 22,554,090 | — | — |
| 2003-03-14 | $7.20 | $7.20 | 14,350,709 | — | — |
| 2003-03-13 | $7.07 | $7.07 | 17,965,590 | — | — |
| 2003-03-12 | $6.59 | $6.59 | 10,826,595 | — | — |
| 2003-03-11 | $6.37 | $6.37 | 9,643,574 | — | — |
| 2003-03-10 | $6.28 | $6.28 | 6,276,843 | — | — |
| 2003-03-07 | $6.49 | $6.49 | 9,868,501 | — | — |
| 2003-03-06 | $6.68 | $6.68 | 8,218,775 | — | — |
| 2003-03-05 | $6.59 | $6.59 | 8,936,151 | — | — |
| 2003-03-04 | $6.51 | $6.51 | 10,104,840 | — | — |
| 2003-03-03 | $6.45 | $6.45 | 14,236,189 | — | — |
| 2003-02-28 | $6.54 | $6.54 | 11,162,326 | — | — |
| 2003-02-27 | $6.17 | $6.17 | 10,758,653 | — | — |
| 2003-02-26 | $6.10 | $6.10 | 13,375,231 | — | — |
| 2003-02-25 | $6.13 | $6.13 | 9,573,907 | — | — |
| 2003-02-24 | $6.07 | $6.07 | 9,750,531 | — | — |
| 2003-02-21 | $6.12 | $6.12 | 10,967,920 | — | — |
| 2003-02-20 | $6.12 | $6.12 | 6,909,158 | — | — |
| 2003-02-19 | $6.05 | $6.05 | 10,031,324 | — | — |
| 2003-02-18 | $6.24 | $6.24 | 10,883,921 | — | — |
| 2003-02-14 | $5.98 | $5.98 | 10,345,027 | — | — |
| 2003-02-13 | $5.67 | $5.67 | 10,431,680 | — | — |
| 2003-02-12 | $5.54 | $5.54 | 10,692,701 | — | — |
| 2003-02-11 | $5.83 | $5.83 | 8,745,461 | — | — |
| 2003-02-10 | $5.91 | $5.91 | 12,190,618 | — | — |
| 2003-02-07 | $5.90 | $5.90 | 12,272,760 | — | — |
| 2003-02-06 | $6.07 | $6.07 | 10,234,488 | — | — |
| 2003-02-05 | $6.25 | $6.25 | 11,019,143 | — | — |
| 2003-02-04 | $6.14 | $6.14 | 9,600,845 | — | — |
| 2003-02-03 | $6.03 | $6.03 | 6,598,773 | — | — |
| 2003-01-31 | $6.08 | $6.08 | 13,577,731 | — | — |
| 2003-01-30 | $6.07 | $6.07 | 11,560,161 | — | — |
| 2003-01-29 | $6.46 | $6.46 | 11,709,183 | — | — |
| 2003-01-28 | $6.41 | $6.41 | 13,766,563 | — | — |
| 2003-01-27 | $6.22 | $6.22 | 16,534,155 | — | — |
| 2003-01-24 | $6.16 | $6.16 | 27,665,694 | — | — |
| 2003-01-23 | $6.16 | $6.16 | 17,755,658 | — | — |
| 2003-01-22 | $5.66 | $5.66 | 13,156,143 | — | — |
| 2003-01-21 | $5.61 | $5.61 | 11,292,505 | — | — |
| 2003-01-17 | $5.92 | $5.92 | 20,126,078 | — | — |
| 2003-01-16 | $6.40 | $6.40 | 10,685,137 | — | — |
| 2003-01-15 | $6.56 | $6.56 | 13,202,721 | — | — |
| 2003-01-14 | $6.79 | $6.79 | 18,856,007 | — | — |
| 2003-01-13 | $7.04 | $7.04 | 12,748,224 | — | — |
| 2003-01-10 | $7.07 | $7.07 | 9,996,689 | — | — |
| 2003-01-09 | $7.05 | $7.05 | 13,817,918 | — | — |
| 2003-01-08 | $6.79 | $6.79 | 18,656,160 | — | — |
| 2003-01-07 | $7.12 | $7.12 | 17,268,118 | — | — |
| 2003-01-06 | $6.78 | $6.78 | 16,704,807 | — | — |
| 2003-01-03 | $6.84 | $6.84 | 11,056,431 | — | — |
| 2003-01-02 | $6.90 | $6.90 | 10,653,554 | — | — |