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
- 1981-12-22 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 | $11.04 | $11.09 | 2,360,400 | — | — |
| 2003-12-30 | $11.19 | $11.24 | 3,076,400 | — | — |
| 2003-12-29 | $10.99 | $11.03 | 2,240,800 | — | — |
| 2003-12-26 | $10.79 | $10.84 | 883,600 | — | — |
| 2003-12-24 | $10.75 | $10.80 | 1,209,200 | — | — |
| 2003-12-23 | $10.88 | $10.93 | 2,622,800 | — | — |
| 2003-12-22 | $10.72 | $10.77 | 2,518,000 | — | — |
| 2003-12-19 | $10.48 | $10.53 | 3,786,000 | — | — |
| 2003-12-18 | $10.43 | $10.47 | 2,862,400 | — | — |
| 2003-12-17 | $10.33 | $10.37 | 2,320,000 | — | — |
| 2003-12-16 | $10.41 | $10.46 | 1,747,600 | — | — |
| 2003-12-15 | $10.52 | $10.57 | 1,736,000 | — | — |
| 2003-12-12 | $10.69 | $10.74 | 1,515,600 | — | — |
| 2003-12-11 | $10.75 | $10.80 | 1,686,800 | — | — |
| 2003-12-10 | $10.46 | $10.51 | 2,804,800 | — | — |
| 2003-12-09 | $10.52 | $10.56 | 2,218,000 | — | — |
| 2003-12-08 | $10.65 | $10.70 | 1,751,600 | — | — |
| 2003-12-05 | $10.45 | $10.50 | 3,132,000 | — | — |
| 2003-12-04 | $10.63 | $10.67 | 1,644,800 | — | — |
| 2003-12-03 | $10.56 | $10.60 | 2,522,800 | — | — |
| 2003-12-02 | $10.67 | $10.71 | 2,134,800 | — | — |
| 2003-12-01 | $10.79 | $10.83 | 1,788,400 | — | — |
| 2003-11-28 | $10.51 | $10.55 | 662,800 | — | — |
| 2003-11-26 | $10.47 | $10.52 | 1,665,600 | — | — |
| 2003-11-25 | $10.47 | $10.52 | 2,428,800 | — | — |
| 2003-11-24 | $10.33 | $10.37 | 1,864,400 | — | — |
| 2003-11-21 | $10.05 | $10.10 | 1,924,800 | — | — |
| 2003-11-20 | $10.00 | $10.04 | 2,094,800 | — | — |
| 2003-11-19 | $9.91 | $9.95 | 1,427,600 | — | — |
| 2003-11-18 | $9.82 | $9.86 | 2,284,000 | — | — |
| 2003-11-17 | $10.17 | $10.21 | 1,427,600 | — | — |
| 2003-11-14 | $10.19 | $10.23 | 2,060,000 | — | — |
| 2003-11-13 | $10.31 | $10.35 | 3,062,400 | — | — |
| 2003-11-12 | $10.50 | $10.54 | 3,237,200 | — | — |
| 2003-11-11 | $10.05 | $10.09 | 1,713,600 | — | — |
| 2003-11-10 | $10.11 | $10.15 | 2,017,600 | — | — |
| 2003-11-07 | $10.29 | $10.33 | 2,974,800 | — | — |
| 2003-11-06 | $10.11 | $10.15 | 3,213,200 | — | — |
| 2003-11-05 | $9.92 | $9.96 | 1,728,800 | — | — |
| 2003-11-04 | $9.97 | $10.01 | 1,106,000 | — | — |
| 2003-11-03 | $9.86 | $9.90 | 1,105,600 | — | — |
| 2003-10-31 | $9.76 | $9.80 | 1,472,400 | — | — |
| 2003-10-30 | $9.71 | $9.75 | 1,436,400 | — | — |
| 2003-10-29 | $9.92 | $9.97 | 1,131,200 | — | — |
| 2003-10-28 | $9.82 | $9.86 | 1,737,600 | — | — |
| 2003-10-27 | $9.67 | $9.71 | 1,030,400 | — | — |
| 2003-10-24 | $9.66 | $9.70 | 1,419,200 | — | — |
| 2003-10-23 | $9.57 | $9.61 | 1,920,400 | — | — |
| 2003-10-22 | $9.53 | $9.57 | 1,904,800 | — | — |
| 2003-10-21 | $9.70 | $9.74 | 1,074,800 | — | — |
| 2003-10-20 | $9.78 | $9.82 | 1,563,600 | — | — |
| 2003-10-17 | $9.73 | $9.77 | 2,686,000 | — | — |
| 2003-10-16 | $9.90 | $9.94 | 1,961,600 | — | — |
| 2003-10-15 | $9.73 | $9.77 | 1,913,200 | — | — |
| 2003-10-14 | $9.71 | $9.75 | 1,368,000 | — | — |
| 2003-10-13 | $9.70 | $9.74 | 1,636,000 | — | — |
| 2003-10-10 | $9.63 | $9.67 | 2,612,400 | — | — |
| 2003-10-09 | $9.39 | $9.43 | 2,512,000 | — | — |
| 2003-10-08 | $9.30 | $9.34 | 2,160,000 | — | — |
| 2003-10-07 | $9.36 | $9.40 | 1,781,600 | — | — |
| 2003-10-06 | $9.27 | $9.31 | 1,235,600 | — | — |
| 2003-10-03 | $9.21 | $9.25 | 1,912,800 | — | — |
| 2003-10-02 | $9.00 | $9.04 | 2,250,000 | — | — |
| 2003-10-01 | $8.88 | $8.91 | 1,992,800 | — | — |
| 2003-09-30 | $8.71 | $8.71 | 3,280,400 | — | — |
| 2003-09-29 | $8.79 | $8.79 | 3,103,600 | — | — |
| 2003-09-26 | $8.77 | $8.77 | 1,992,800 | — | — |
| 2003-09-25 | $8.80 | $8.80 | 3,060,000 | — | — |
| 2003-09-24 | $8.99 | $8.99 | 3,818,800 | — | — |
| 2003-09-23 | $9.25 | $9.25 | 2,490,000 | — | — |
| 2003-09-22 | $9.31 | $9.31 | 2,322,400 | — | — |
| 2003-09-19 | $9.59 | $9.59 | 2,283,600 | — | — |
| 2003-09-18 | $9.71 | $9.71 | 1,420,000 | — | — |
| 2003-09-17 | $9.62 | $9.62 | 1,409,600 | — | — |
| 2003-09-16 | $9.68 | $9.68 | 1,385,600 | — | — |
| 2003-09-15 | $9.50 | $9.50 | 1,538,400 | — | — |
| 2003-09-12 | $9.39 | $9.39 | 1,411,600 | — | — |
| 2003-09-11 | $9.30 | $9.30 | 1,131,600 | — | — |
| 2003-09-10 | $9.26 | $9.26 | 1,759,200 | — | — |
| 2003-09-09 | $9.44 | $9.44 | 1,544,000 | — | — |
| 2003-09-08 | $9.69 | $9.69 | 2,238,400 | — | — |
| 2003-09-05 | $9.75 | $9.74 | 2,623,600 | — | — |
| 2003-09-04 | $9.70 | $9.70 | 2,079,600 | — | — |
| 2003-09-03 | $9.62 | $9.62 | 4,216,000 | — | — |
| 2003-09-02 | $9.58 | $9.57 | 2,104,400 | — | — |
| 2003-08-29 | $9.38 | $9.37 | 1,432,400 | — | — |
| 2003-08-28 | $9.30 | $9.30 | 1,420,400 | — | — |
| 2003-08-27 | $9.25 | $9.25 | 915,200 | — | — |
| 2003-08-26 | $9.25 | $9.24 | 1,852,000 | — | — |
| 2003-08-25 | $9.25 | $9.25 | 1,409,600 | — | — |
| 2003-08-22 | $9.26 | $9.26 | 2,336,800 | — | — |
| 2003-08-21 | $9.48 | $9.47 | 1,673,600 | — | — |
| 2003-08-20 | $9.49 | $9.48 | 1,693,600 | — | — |
| 2003-08-19 | $9.49 | $9.48 | 3,072,400 | — | — |
| 2003-08-18 | $9.46 | $9.46 | 4,075,200 | — | — |
| 2003-08-15 | $9.40 | $9.40 | 1,876,000 | — | — |
| 2003-08-14 | $9.36 | $9.36 | 6,526,400 | — | — |
| 2003-08-13 | $9.07 | $9.07 | 10,892,800 | — | — |
| 2003-08-12 | $8.36 | $8.35 | 2,616,800 | — | — |
| 2003-08-11 | $8.16 | $8.16 | 1,106,400 | — | — |
| 2003-08-08 | $8.11 | $8.11 | 1,416,400 | — | — |
| 2003-08-07 | $8.13 | $8.12 | 2,274,800 | — | — |
| 2003-08-06 | $8.11 | $8.11 | 1,604,400 | — | — |
| 2003-08-05 | $8.19 | $8.19 | 1,885,200 | — | — |
| 2003-08-04 | $8.30 | $8.30 | 3,166,400 | — | — |
| 2003-08-01 | $8.45 | $8.45 | 4,895,600 | — | — |
| 2003-07-31 | $8.89 | $8.88 | 5,798,800 | — | — |
| 2003-07-30 | $8.50 | $8.50 | 1,659,200 | — | — |
| 2003-07-29 | $8.48 | $8.48 | 1,604,400 | — | — |
| 2003-07-28 | $8.52 | $8.51 | 1,810,800 | — | — |
| 2003-07-25 | $8.55 | $8.55 | 1,428,800 | — | — |
| 2003-07-24 | $8.41 | $8.41 | 2,448,400 | — | — |
| 2003-07-23 | $8.61 | $8.61 | 2,349,200 | — | — |
| 2003-07-22 | $8.58 | $8.57 | 3,572,800 | — | — |
| 2003-07-21 | $8.31 | $8.31 | 2,006,000 | — | — |
| 2003-07-18 | $8.30 | $8.30 | 1,383,600 | — | — |
| 2003-07-17 | $8.25 | $8.25 | 1,796,800 | — | — |
| 2003-07-16 | $8.30 | $8.30 | 2,486,000 | — | — |
| 2003-07-15 | $8.18 | $8.18 | 2,228,000 | — | — |
| 2003-07-14 | $8.16 | $8.15 | 1,318,800 | — | — |
| 2003-07-11 | $8.09 | $8.09 | 1,782,800 | — | — |
| 2003-07-10 | $8.00 | $8.00 | 1,809,200 | — | — |
| 2003-07-09 | $8.04 | $8.04 | 1,886,000 | — | — |
| 2003-07-08 | $8.09 | $8.09 | 4,044,000 | — | — |
| 2003-07-07 | $7.81 | $7.81 | 1,851,200 | — | — |
| 2003-07-03 | $7.69 | $7.68 | 800,800 | — | — |
| 2003-07-02 | $7.79 | $7.79 | 1,252,400 | — | — |
| 2003-07-01 | $7.66 | $7.66 | 2,560,000 | — | — |
| 2003-06-30 | $7.66 | $7.66 | 1,163,200 | — | — |
| 2003-06-27 | $7.62 | $7.61 | 1,950,800 | — | — |
| 2003-06-26 | $7.70 | $7.69 | 3,177,600 | — | — |
| 2003-06-25 | $7.67 | $7.67 | 1,713,200 | — | — |
| 2003-06-24 | $7.76 | $7.76 | 2,100,800 | — | — |
| 2003-06-23 | $7.87 | $7.87 | 1,742,400 | — | — |
| 2003-06-20 | $8.04 | $8.04 | 1,245,600 | — | — |
| 2003-06-19 | $7.94 | $7.93 | 2,401,600 | — | — |
| 2003-06-18 | $8.04 | $8.04 | 2,720,800 | — | — |
| 2003-06-17 | $8.03 | $8.02 | 2,115,600 | — | — |
| 2003-06-16 | $8.13 | $8.12 | 3,934,400 | — | — |
| 2003-06-13 | $7.69 | $7.69 | 3,302,000 | — | — |
| 2003-06-12 | $8.01 | $8.01 | 4,410,000 | — | — |
| 2003-06-11 | $8.26 | $8.26 | 2,290,000 | — | — |
| 2003-06-10 | $8.13 | $8.12 | 1,065,200 | — | — |
| 2003-06-09 | $8.00 | $7.99 | 2,269,200 | — | — |
| 2003-06-06 | $8.18 | $8.18 | 4,092,800 | — | — |
| 2003-06-05 | $8.29 | $8.29 | 5,098,000 | — | — |
| 2003-06-04 | $8.04 | $8.04 | 2,460,400 | — | — |
| 2003-06-03 | $7.98 | $7.98 | 2,848,400 | — | — |
| 2003-06-02 | $7.93 | $7.92 | 3,327,600 | — | — |
| 2003-05-30 | $7.79 | $7.78 | 2,182,000 | — | — |
| 2003-05-29 | $7.53 | $7.53 | 3,754,400 | — | — |
| 2003-05-28 | $7.63 | $7.62 | 2,837,200 | — | — |
| 2003-05-27 | $7.50 | $7.50 | 3,256,400 | — | — |
| 2003-05-23 | $7.25 | $7.25 | 2,704,000 | — | — |
| 2003-05-22 | $7.27 | $7.27 | 3,169,600 | — | — |
| 2003-05-21 | $7.29 | $7.29 | 4,428,000 | — | — |
| 2003-05-20 | $7.36 | $7.36 | 2,992,400 | — | — |
| 2003-05-19 | $7.40 | $7.40 | 4,786,800 | — | — |
| 2003-05-16 | $7.64 | $7.64 | 7,997,600 | — | — |
| 2003-05-15 | $7.95 | $7.95 | 2,122,400 | — | — |
| 2003-05-14 | $7.96 | $7.96 | 2,308,000 | — | — |
| 2003-05-13 | $7.94 | $7.94 | 3,304,400 | — | — |
| 2003-05-12 | $8.01 | $8.01 | 3,001,600 | — | — |
| 2003-05-09 | $8.00 | $8.00 | 2,796,000 | — | — |
| 2003-05-08 | $7.89 | $7.89 | 2,893,600 | — | — |
| 2003-05-07 | $7.89 | $7.89 | 1,986,800 | — | — |
| 2003-05-06 | $7.95 | $7.95 | 4,329,600 | — | — |
| 2003-05-05 | $7.61 | $7.61 | 3,278,800 | — | — |
| 2003-05-02 | $7.81 | $7.81 | 2,890,800 | — | — |
| 2003-05-01 | $7.64 | $7.63 | 4,071,600 | — | — |
| 2003-04-30 | $7.54 | $7.54 | 2,989,600 | — | — |
| 2003-04-29 | $7.60 | $7.60 | 3,538,000 | — | — |
| 2003-04-28 | $7.51 | $7.51 | 2,387,200 | — | — |
| 2003-04-25 | $7.23 | $7.23 | 2,485,200 | — | — |
| 2003-04-24 | $7.43 | $7.42 | 1,826,400 | — | — |
| 2003-04-23 | $7.45 | $7.45 | 2,473,200 | — | — |
| 2003-04-22 | $7.30 | $7.30 | 4,041,200 | — | — |
| 2003-04-21 | $7.07 | $7.06 | 2,294,000 | — | — |
| 2003-04-17 | $7.00 | $7.00 | 3,800,800 | — | — |
| 2003-04-16 | $7.11 | $7.11 | 6,012,400 | — | — |
| 2003-04-15 | $6.93 | $6.92 | 3,246,000 | — | — |
| 2003-04-14 | $6.92 | $6.92 | 2,921,600 | — | — |
| 2003-04-11 | $6.62 | $6.62 | 1,952,800 | — | — |
| 2003-04-10 | $6.63 | $6.63 | 1,752,000 | — | — |
| 2003-04-09 | $6.52 | $6.52 | 3,549,600 | — | — |
| 2003-04-08 | $6.59 | $6.59 | 3,238,400 | — | — |
| 2003-04-07 | $6.73 | $6.72 | 2,551,600 | — | — |
| 2003-04-04 | $6.76 | $6.76 | 2,076,400 | — | — |
| 2003-04-03 | $6.82 | $6.81 | 1,809,200 | — | — |
| 2003-04-02 | $6.85 | $6.85 | 5,044,400 | — | — |
| 2003-04-01 | $6.42 | $6.42 | 1,827,600 | — | — |
| 2003-03-31 | $6.36 | $6.36 | 3,632,800 | — | — |
| 2003-03-28 | $6.41 | $6.41 | 2,596,800 | — | — |
| 2003-03-27 | $6.55 | $6.55 | 1,504,000 | — | — |
| 2003-03-26 | $6.62 | $6.62 | 2,074,400 | — | — |
| 2003-03-25 | $6.71 | $6.70 | 3,662,800 | — | — |
| 2003-03-24 | $6.43 | $6.43 | 2,726,000 | — | — |
| 2003-03-21 | $6.68 | $6.67 | 2,688,000 | — | — |
| 2003-03-20 | $6.52 | $6.52 | 2,626,400 | — | — |
| 2003-03-19 | $6.54 | $6.54 | 2,117,200 | — | — |
| 2003-03-18 | $6.58 | $6.58 | 5,397,200 | — | — |
| 2003-03-17 | $6.45 | $6.44 | 5,161,200 | — | — |
| 2003-03-14 | $6.17 | $6.16 | 3,652,400 | — | — |
| 2003-03-13 | $6.29 | $6.29 | 3,220,000 | — | — |
| 2003-03-12 | $6.01 | $6.01 | 4,758,800 | — | — |
| 2003-03-11 | $6.08 | $6.08 | 3,170,000 | — | — |
| 2003-03-10 | $6.16 | $6.16 | 2,629,600 | — | — |
| 2003-03-07 | $6.30 | $6.30 | 4,452,400 | — | — |
| 2003-03-06 | $6.19 | $6.19 | 5,372,800 | — | — |
| 2003-03-05 | $6.23 | $6.23 | 7,720,000 | — | — |
| 2003-03-04 | $6.12 | $6.12 | 11,341,600 | — | — |
| 2003-03-03 | $6.65 | $6.64 | 4,428,000 | — | — |
| 2003-02-28 | $6.72 | $6.72 | 3,891,600 | — | — |
| 2003-02-27 | $6.78 | $6.78 | 1,857,600 | — | — |
| 2003-02-26 | $6.69 | $6.69 | 2,614,000 | — | — |
| 2003-02-25 | $6.80 | $6.79 | 3,770,400 | — | — |
| 2003-02-24 | $6.74 | $6.74 | 1,852,000 | — | — |
| 2003-02-21 | $6.88 | $6.88 | 4,670,400 | — | — |
| 2003-02-20 | $7.00 | $7.00 | 1,735,600 | — | — |
| 2003-02-19 | $7.12 | $7.12 | 5,398,000 | — | — |
| 2003-02-18 | $7.31 | $7.31 | 3,355,600 | — | — |
| 2003-02-14 | $7.11 | $7.11 | 2,741,600 | — | — |
| 2003-02-13 | $6.91 | $6.91 | 2,235,600 | — | — |
| 2003-02-12 | $6.85 | $6.84 | 2,481,600 | — | — |
| 2003-02-11 | $7.05 | $7.05 | 2,992,800 | — | — |
| 2003-02-10 | $7.00 | $7.00 | 2,657,200 | — | — |
| 2003-02-07 | $6.98 | $6.97 | 2,350,000 | — | — |
| 2003-02-06 | $7.03 | $7.02 | 4,111,600 | — | — |
| 2003-02-05 | $7.11 | $7.11 | 3,136,000 | — | — |
| 2003-02-04 | $7.24 | $7.24 | 2,159,200 | — | — |
| 2003-02-03 | $7.34 | $7.34 | 2,460,000 | — | — |
| 2003-01-31 | $7.36 | $7.36 | 2,650,800 | — | — |
| 2003-01-30 | $7.33 | $7.33 | 2,820,000 | — | — |
| 2003-01-29 | $7.49 | $7.49 | 2,121,600 | — | — |
| 2003-01-28 | $7.38 | $7.37 | 2,131,600 | — | — |
| 2003-01-27 | $7.25 | $7.25 | 2,641,600 | — | — |
| 2003-01-24 | $7.41 | $7.40 | 3,439,600 | — | — |
| 2003-01-23 | $7.53 | $7.53 | 5,551,200 | — | — |
| 2003-01-22 | $7.04 | $7.03 | 3,787,200 | — | — |
| 2003-01-21 | $7.07 | $7.06 | 2,442,400 | — | — |
| 2003-01-17 | $7.27 | $7.26 | 1,824,000 | — | — |
| 2003-01-16 | $7.33 | $7.33 | 2,078,000 | — | — |
| 2003-01-15 | $7.31 | $7.31 | 7,350,000 | — | — |
| 2003-01-14 | $7.51 | $7.51 | 5,095,600 | — | — |
| 2003-01-13 | $7.69 | $7.69 | 3,044,400 | — | — |
| 2003-01-10 | $7.76 | $7.76 | 2,252,000 | — | — |
| 2003-01-09 | $7.73 | $7.73 | 3,905,200 | — | — |
| 2003-01-08 | $7.72 | $7.72 | 3,154,400 | — | — |
| 2003-01-07 | $7.94 | $7.94 | 2,648,400 | — | — |
| 2003-01-06 | $8.07 | $8.07 | 4,500,800 | — | — |
| 2003-01-03 | $7.70 | $7.70 | 6,511,200 | — | — |
| 2003-01-02 | $7.90 | $7.90 | 4,135,200 | — | — |