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
- 1970-01-02 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 | $7.86 | $32.41 | 2,594,400 | — | — |
| 2003-12-30 | $7.88 | $32.49 | 1,987,500 | — | — |
| 2003-12-29 | $7.88 | $32.49 | 1,867,800 | — | — |
| 2003-12-26 | $7.80 | $32.16 | 1,505,800 | — | — |
| 2003-12-24 | $7.64 | $31.50 | 1,394,900 | — | — |
| 2003-12-23 | $7.57 | $31.21 | 4,527,300 | — | — |
| 2003-12-22 | $7.10 | $29.27 | 2,186,100 | — | — |
| 2003-12-19 | $6.94 | $28.61 | 3,406,300 | — | — |
| 2003-12-18 | $7.21 | $29.73 | 3,826,900 | — | — |
| 2003-12-17 | $6.92 | $28.53 | 1,755,500 | — | — |
| 2003-12-16 | $6.85 | $28.24 | 1,339,200 | — | — |
| 2003-12-15 | $6.82 | $28.12 | 1,928,300 | — | — |
| 2003-12-12 | $6.87 | $28.33 | 2,736,700 | — | — |
| 2003-12-11 | $6.52 | $26.88 | 11,491,600 | — | — |
| 2003-12-10 | $7.36 | $30.35 | 1,684,500 | — | — |
| 2003-12-09 | $7.40 | $30.51 | 1,483,400 | — | — |
| 2003-12-08 | $7.35 | $30.30 | 1,990,200 | — | — |
| 2003-12-05 | $7.20 | $29.69 | 2,594,500 | — | — |
| 2003-12-04 | $7.19 | $29.64 | 3,631,800 | — | — |
| 2003-12-03 | $7.52 | $31.01 | 7,302,500 | — | — |
| 2003-12-02 | $6.79 | $28.00 | 1,656,500 | — | — |
| 2003-12-01 | $6.81 | $28.08 | 1,237,400 | — | — |
| 2003-11-28 | $6.75 | $27.83 | 552,800 | — | — |
| 2003-11-26 | $6.84 | $28.20 | 1,297,800 | — | — |
| 2003-11-25 | $6.79 | $28.00 | 2,237,000 | — | — |
| 2003-11-24 | $6.48 | $26.72 | 1,649,500 | — | — |
| 2003-11-21 | $6.22 | $25.65 | 1,381,700 | — | — |
| 2003-11-20 | $6.37 | $26.26 | 1,249,900 | — | — |
| 2003-11-19 | $6.48 | $26.72 | 1,003,400 | — | — |
| 2003-11-18 | $6.34 | $26.14 | 1,855,600 | — | — |
| 2003-11-17 | $6.64 | $27.38 | 1,700,700 | — | — |
| 2003-11-14 | $6.73 | $27.75 | 855,200 | — | — |
| 2003-11-13 | $6.76 | $27.87 | 1,055,500 | — | — |
| 2003-11-12 | $6.77 | $27.91 | 1,084,900 | — | — |
| 2003-11-11 | $6.62 | $27.29 | 696,400 | — | — |
| 2003-11-10 | $6.70 | $27.62 | 1,574,900 | — | — |
| 2003-11-07 | $6.97 | $28.74 | 1,207,400 | — | — |
| 2003-11-06 | $6.99 | $28.82 | 1,208,300 | — | — |
| 2003-11-05 | $7.00 | $28.86 | 1,117,600 | — | — |
| 2003-11-04 | $6.99 | $28.82 | 1,152,900 | — | — |
| 2003-11-03 | $7.00 | $28.86 | 1,346,100 | — | — |
| 2003-10-31 | $6.86 | $28.28 | 1,230,700 | — | — |
| 2003-10-30 | $6.90 | $28.45 | 2,625,400 | — | — |
| 2003-10-29 | $6.72 | $27.71 | 1,835,900 | — | — |
| 2003-10-28 | $6.55 | $27.01 | 1,615,400 | — | — |
| 2003-10-27 | $6.34 | $26.14 | 1,436,700 | — | — |
| 2003-10-24 | $6.29 | $25.93 | 1,734,700 | — | — |
| 2003-10-23 | $6.19 | $25.52 | 7,148,900 | — | — |
| 2003-10-22 | $6.83 | $28.16 | 1,899,800 | — | — |
| 2003-10-21 | $6.81 | $28.08 | 1,453,200 | — | — |
| 2003-10-20 | $6.76 | $27.87 | 2,813,600 | — | — |
| 2003-10-17 | $6.85 | $28.24 | 1,202,700 | — | — |
| 2003-10-16 | $7.00 | $28.86 | 1,851,600 | — | — |
| 2003-10-15 | $7.03 | $28.98 | 1,276,200 | — | — |
| 2003-10-14 | $7.10 | $29.27 | 1,444,500 | — | — |
| 2003-10-13 | $7.14 | $29.44 | 1,061,700 | — | — |
| 2003-10-10 | $7.12 | $29.36 | 1,608,400 | — | — |
| 2003-10-09 | $7.15 | $29.48 | 1,787,100 | — | — |
| 2003-10-08 | $7.11 | $29.31 | 1,352,800 | — | — |
| 2003-10-07 | $7.20 | $29.69 | 3,587,300 | — | — |
| 2003-10-06 | $6.91 | $28.49 | 1,127,000 | — | — |
| 2003-10-03 | $7.00 | $28.86 | 2,034,600 | — | — |
| 2003-10-02 | $6.86 | $28.28 | 2,615,200 | — | — |
| 2003-10-01 | $6.56 | $27.05 | 2,988,300 | — | — |
| 2003-09-30 | $6.57 | $27.09 | 1,440,200 | — | — |
| 2003-09-29 | $6.63 | $27.34 | 1,879,100 | — | — |
| 2003-09-26 | $6.59 | $27.17 | 2,105,300 | — | — |
| 2003-09-25 | $6.77 | $27.91 | 4,690,300 | — | — |
| 2003-09-24 | $7.14 | $29.44 | 2,183,000 | — | — |
| 2003-09-23 | $7.40 | $30.51 | 4,166,300 | — | — |
| 2003-09-22 | $7.47 | $30.80 | 3,428,800 | — | — |
| 2003-09-19 | $8.04 | $33.15 | 1,931,300 | — | — |
| 2003-09-18 | $7.89 | $32.53 | 3,106,800 | — | — |
| 2003-09-17 | $8.03 | $33.11 | 2,060,600 | — | — |
| 2003-09-16 | $8.10 | $33.40 | 3,495,900 | — | — |
| 2003-09-15 | $8.03 | $33.11 | 4,033,800 | — | — |
| 2003-09-12 | $7.98 | $32.90 | 3,393,800 | — | — |
| 2003-09-11 | $7.65 | $31.54 | 1,623,000 | — | — |
| 2003-09-10 | $7.45 | $30.72 | 2,299,800 | — | — |
| 2003-09-09 | $7.62 | $31.42 | 2,177,500 | — | — |
| 2003-09-08 | $7.76 | $31.99 | 3,465,300 | — | — |
| 2003-09-05 | $7.58 | $31.25 | 3,434,600 | — | — |
| 2003-09-04 | $7.32 | $30.18 | 3,599,400 | — | — |
| 2003-09-03 | $7.54 | $31.09 | 5,777,100 | — | — |
| 2003-09-02 | $7.66 | $31.58 | 5,823,900 | — | — |
| 2003-08-29 | $7.12 | $29.36 | 4,753,000 | — | — |
| 2003-08-28 | $6.62 | $27.29 | 1,685,300 | — | — |
| 2003-08-27 | $6.54 | $26.96 | 1,208,200 | — | — |
| 2003-08-26 | $6.57 | $27.09 | 1,834,300 | — | — |
| 2003-08-25 | $6.40 | $26.39 | 1,578,500 | — | — |
| 2003-08-22 | $6.36 | $26.22 | 2,788,000 | — | — |
| 2003-08-21 | $6.56 | $27.05 | 5,666,500 | — | — |
| 2003-08-20 | $6.30 | $25.97 | 2,926,400 | — | — |
| 2003-08-19 | $6.25 | $25.77 | 3,716,700 | — | — |
| 2003-08-18 | $5.81 | $23.95 | 2,186,600 | — | — |
| 2003-08-15 | $5.59 | $23.05 | 2,054,200 | — | — |
| 2003-08-14 | $5.39 | $22.22 | 1,684,100 | — | — |
| 2003-08-13 | $5.27 | $21.73 | 1,285,300 | — | — |
| 2003-08-12 | $5.35 | $22.06 | 1,177,900 | — | — |
| 2003-08-11 | $5.20 | $21.44 | 1,735,900 | — | — |
| 2003-08-08 | $5.15 | $21.23 | 1,205,300 | — | — |
| 2003-08-07 | $5.18 | $21.36 | 1,432,600 | — | — |
| 2003-08-06 | $5.39 | $22.22 | 2,469,300 | — | — |
| 2003-08-05 | $5.39 | $22.22 | 2,197,300 | — | — |
| 2003-08-04 | $5.69 | $23.46 | 2,046,600 | — | — |
| 2003-08-01 | $5.66 | $23.34 | 2,310,600 | — | — |
| 2003-07-31 | $5.51 | $22.72 | 2,464,300 | — | — |
| 2003-07-30 | $5.54 | $22.84 | 7,158,100 | — | — |
| 2003-07-29 | $5.17 | $21.32 | 2,064,800 | — | — |
| 2003-07-28 | $5.39 | $22.22 | 2,610,800 | — | — |
| 2003-07-25 | $5.13 | $21.15 | 1,764,200 | — | — |
| 2003-07-24 | $4.89 | $20.16 | 1,622,000 | — | — |
| 2003-07-23 | $4.88 | $20.12 | 2,386,100 | — | — |
| 2003-07-22 | $5.02 | $20.70 | 1,739,400 | — | — |
| 2003-07-21 | $5.04 | $20.78 | 2,194,700 | — | — |
| 2003-07-18 | $5.18 | $21.36 | 1,642,800 | — | — |
| 2003-07-17 | $5.10 | $21.03 | 1,812,000 | — | — |
| 2003-07-16 | $5.26 | $21.69 | 1,208,700 | — | — |
| 2003-07-15 | $5.21 | $21.48 | 1,509,900 | — | — |
| 2003-07-14 | $5.30 | $21.85 | 2,449,500 | — | — |
| 2003-07-11 | $5.20 | $21.44 | 1,343,000 | — | — |
| 2003-07-10 | $5.21 | $21.48 | 2,719,200 | — | — |
| 2003-07-09 | $5.33 | $21.98 | 3,334,900 | — | — |
| 2003-07-08 | $5.25 | $21.65 | 5,156,900 | — | — |
| 2003-07-07 | $5.55 | $22.88 | 2,220,400 | — | — |
| 2003-07-03 | $5.30 | $21.85 | 1,227,700 | — | — |
| 2003-07-02 | $5.44 | $22.43 | 3,183,400 | — | — |
| 2003-07-01 | $5.30 | $21.85 | 4,048,500 | — | — |
| 2003-06-30 | $5.25 | $21.65 | 6,937,800 | — | — |
| 2003-06-27 | $5.59 | $23.05 | 3,316,600 | — | — |
| 2003-06-26 | $5.75 | $23.71 | 4,142,700 | — | — |
| 2003-06-25 | $5.83 | $24.04 | 2,622,800 | — | — |
| 2003-06-24 | $6.09 | $25.11 | 3,655,100 | — | — |
| 2003-06-23 | $6.19 | $25.52 | 4,106,800 | — | — |
| 2003-06-20 | $6.64 | $27.38 | 2,839,700 | — | — |
| 2003-06-19 | $6.72 | $27.71 | 1,956,500 | — | — |
| 2003-06-18 | $7.01 | $28.90 | 1,961,300 | — | — |
| 2003-06-17 | $6.96 | $28.70 | 1,462,200 | — | — |
| 2003-06-16 | $6.96 | $28.70 | 1,218,200 | — | — |
| 2003-06-13 | $6.72 | $27.71 | 1,809,500 | — | — |
| 2003-06-12 | $7.04 | $29.03 | 1,833,700 | — | — |
| 2003-06-11 | $6.91 | $28.49 | 1,035,200 | — | — |
| 2003-06-10 | $6.83 | $28.16 | 1,122,100 | — | — |
| 2003-06-09 | $6.70 | $27.62 | 1,873,900 | — | — |
| 2003-06-06 | $6.89 | $28.41 | 3,385,700 | — | — |
| 2003-06-05 | $7.12 | $29.36 | 3,080,300 | — | — |
| 2003-06-04 | $6.75 | $27.83 | 1,833,700 | — | — |
| 2003-06-03 | $6.54 | $26.96 | 1,537,800 | — | — |
| 2003-06-02 | $6.62 | $27.29 | 2,260,100 | — | — |
| 2003-05-30 | $6.52 | $26.88 | 3,292,800 | — | — |
| 2003-05-29 | $6.56 | $27.05 | 2,349,700 | — | — |
| 2003-05-28 | $6.69 | $27.58 | 2,536,200 | — | — |
| 2003-05-27 | $6.48 | $26.72 | 1,574,800 | — | — |
| 2003-05-23 | $6.52 | $26.88 | 1,052,700 | — | — |
| 2003-05-22 | $6.63 | $27.34 | 1,673,700 | — | — |
| 2003-05-21 | $6.49 | $26.76 | 1,458,500 | — | — |
| 2003-05-20 | $6.48 | $26.72 | 3,323,500 | — | — |
| 2003-05-19 | $6.81 | $28.08 | 2,005,200 | — | — |
| 2003-05-16 | $7.31 | $30.14 | 2,975,900 | — | — |
| 2003-05-15 | $7.06 | $29.11 | 3,699,600 | — | — |
| 2003-05-14 | $6.54 | $26.96 | 2,531,000 | — | — |
| 2003-05-13 | $6.59 | $27.17 | 1,331,700 | — | — |
| 2003-05-12 | $6.72 | $27.71 | 1,641,500 | — | — |
| 2003-05-09 | $6.67 | $27.50 | 1,288,400 | — | — |
| 2003-05-08 | $6.43 | $26.51 | 2,536,800 | — | — |
| 2003-05-07 | $6.82 | $28.12 | 2,432,000 | — | — |
| 2003-05-06 | $7.07 | $29.15 | 3,655,000 | — | — |
| 2003-05-05 | $6.84 | $28.20 | 3,348,500 | — | — |
| 2003-05-02 | $6.35 | $26.18 | 3,417,400 | — | — |
| 2003-05-01 | $6.17 | $25.44 | 2,637,700 | — | — |
| 2003-04-30 | $5.72 | $23.58 | 3,504,100 | — | — |
| 2003-04-29 | $5.95 | $24.53 | 2,378,400 | — | — |
| 2003-04-28 | $5.75 | $23.71 | 1,403,800 | — | — |
| 2003-04-25 | $5.55 | $22.88 | 1,805,000 | — | — |
| 2003-04-24 | $5.66 | $23.34 | 2,064,900 | — | — |
| 2003-04-23 | $5.98 | $24.66 | 3,214,600 | — | — |
| 2003-04-22 | $5.59 | $23.05 | 4,188,900 | — | — |
| 2003-04-21 | $5.22 | $21.52 | 1,987,300 | — | — |
| 2003-04-17 | $4.90 | $20.20 | 1,199,800 | — | — |
| 2003-04-16 | $4.89 | $20.16 | 1,565,000 | — | — |
| 2003-04-15 | $4.90 | $20.20 | 1,965,300 | — | — |
| 2003-04-14 | $4.76 | $19.63 | 1,633,000 | — | — |
| 2003-04-11 | $4.72 | $19.46 | 3,372,900 | — | — |
| 2003-04-10 | $4.90 | $20.20 | 2,585,300 | — | — |
| 2003-04-09 | $5.17 | $21.32 | 1,418,000 | — | — |
| 2003-04-08 | $5.34 | $22.02 | 2,932,700 | — | — |
| 2003-04-07 | $5.56 | $22.92 | 2,647,400 | — | — |
| 2003-04-04 | $5.79 | $23.87 | 2,715,400 | — | — |
| 2003-04-03 | $5.74 | $23.67 | 3,938,300 | — | — |
| 2003-04-02 | $5.41 | $22.31 | 2,178,700 | — | — |
| 2003-04-01 | $5.17 | $21.32 | 1,897,500 | — | — |
| 2003-03-31 | $5.17 | $21.32 | 1,933,900 | — | — |
| 2003-03-28 | $5.16 | $21.27 | 1,789,000 | — | — |
| 2003-03-27 | $5.31 | $21.89 | 2,771,700 | — | — |
| 2003-03-26 | $5.05 | $20.82 | 1,386,000 | — | — |
| 2003-03-25 | $5.10 | $21.03 | 1,996,000 | — | — |
| 2003-03-24 | $4.97 | $20.49 | 3,418,300 | — | — |
| 2003-03-21 | $5.35 | $22.06 | 5,383,200 | — | — |
| 2003-03-20 | $4.61 | $19.01 | 2,820,000 | — | — |
| 2003-03-19 | $4.40 | $18.14 | 2,463,900 | — | — |
| 2003-03-18 | $4.24 | $17.48 | 1,884,400 | — | — |
| 2003-03-17 | $4.07 | $16.78 | 1,837,700 | — | — |
| 2003-03-14 | $3.92 | $16.16 | 894,000 | — | — |
| 2003-03-13 | $3.98 | $16.41 | 1,171,900 | — | — |
| 2003-03-12 | $3.87 | $15.96 | 986,200 | — | — |
| 2003-03-11 | $3.83 | $15.79 | 1,692,600 | — | — |
| 2003-03-10 | $3.90 | $16.08 | 2,050,700 | — | — |
| 2003-03-07 | $4.20 | $17.32 | 1,789,600 | — | — |
| 2003-03-06 | $4.17 | $17.19 | 1,326,100 | — | — |
| 2003-03-05 | $4.29 | $17.69 | 2,972,300 | — | — |
| 2003-03-04 | $4.00 | $16.49 | 1,260,100 | — | — |
| 2003-03-03 | $4.08 | $16.82 | 1,207,200 | — | — |
| 2003-02-28 | $4.00 | $16.49 | 1,321,900 | — | — |
| 2003-02-27 | $4.11 | $16.95 | 804,600 | — | — |
| 2003-02-26 | $3.99 | $16.45 | 830,600 | — | — |
| 2003-02-25 | $4.10 | $16.90 | 1,573,900 | — | — |
| 2003-02-24 | $4.06 | $16.74 | 1,212,600 | — | — |
| 2003-02-21 | $4.25 | $17.52 | 1,756,300 | — | — |
| 2003-02-20 | $4.25 | $17.52 | 1,875,700 | — | — |
| 2003-02-19 | $4.21 | $17.36 | 1,973,100 | — | — |
| 2003-02-18 | $4.25 | $17.52 | 3,423,100 | — | — |
| 2003-02-14 | $4.03 | $16.62 | 1,670,200 | — | — |
| 2003-02-13 | $4.07 | $16.78 | 1,760,100 | — | — |
| 2003-02-12 | $4.02 | $16.57 | 2,211,200 | — | — |
| 2003-02-11 | $4.20 | $17.32 | 3,397,100 | — | — |
| 2003-02-10 | $4.38 | $18.06 | 8,839,300 | — | — |
| 2003-02-07 | $4.04 | $16.66 | 8,416,100 | — | — |
| 2003-02-06 | $3.57 | $14.72 | 7,715,800 | — | — |
| 2003-02-05 | $3.67 | $15.13 | 13,145,400 | — | — |
| 2003-02-04 | $4.52 | $18.64 | 12,233,500 | — | — |
| 2003-02-03 | $5.17 | $21.32 | 2,414,600 | — | — |
| 2003-01-31 | $5.30 | $21.85 | 4,010,400 | — | — |
| 2003-01-30 | $5.35 | $22.06 | 5,889,000 | — | — |
| 2003-01-29 | $5.89 | $24.28 | 2,898,400 | — | — |
| 2003-01-28 | $6.07 | $25.03 | 2,020,800 | — | — |
| 2003-01-27 | $6.04 | $24.90 | 2,944,600 | — | — |
| 2003-01-24 | $6.46 | $26.63 | 2,242,800 | — | — |
| 2003-01-23 | $6.67 | $27.50 | 2,164,800 | — | — |
| 2003-01-22 | $6.57 | $27.09 | 2,399,800 | — | — |
| 2003-01-21 | $6.86 | $28.28 | 1,849,900 | — | — |
| 2003-01-17 | $6.76 | $27.87 | 2,371,000 | — | — |
| 2003-01-16 | $6.86 | $28.28 | 2,326,600 | — | — |
| 2003-01-15 | $6.98 | $28.78 | 2,116,300 | — | — |
| 2003-01-14 | $7.27 | $29.97 | 2,671,500 | — | — |
| 2003-01-13 | $7.14 | $29.44 | 1,858,000 | — | — |
| 2003-01-10 | $7.06 | $29.11 | 2,096,000 | — | — |
| 2003-01-09 | $6.99 | $28.82 | 2,087,600 | — | — |
| 2003-01-08 | $6.92 | $28.53 | 2,256,600 | — | — |
| 2003-01-07 | $7.03 | $28.98 | 2,731,500 | — | — |
| 2003-01-06 | $7.08 | $29.19 | 4,866,600 | — | — |
| 2003-01-03 | $6.78 | $27.95 | 1,724,400 | — | — |
| 2003-01-02 | $7.02 | $28.94 | 2,794,700 | — | — |