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
- 1995-12-15 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 | $12.30 | $14.03 | 1,841,375 | — | — |
| 2003-12-30 | $12.24 | $13.96 | 2,084,439 | — | — |
| 2003-12-29 | $12.27 | $13.99 | 2,143,546 | — | — |
| 2003-12-26 | $12.24 | $13.96 | 893,848 | — | — |
| 2003-12-24 | $12.15 | $13.85 | 1,168,878 | — | — |
| 2003-12-23 | $12.14 | $13.84 | 3,661,641 | — | — |
| 2003-12-22 | $12.21 | $13.92 | 2,956,574 | — | — |
| 2003-12-19 | $12.10 | $13.79 | 7,993,969 | — | — |
| 2003-12-18 | $12.26 | $13.98 | 9,037,394 | — | — |
| 2003-12-17 | $11.60 | $13.23 | 3,524,125 | — | — |
| 2003-12-16 | $11.51 | $13.12 | 3,433,655 | — | — |
| 2003-12-15 | $11.55 | $13.17 | 3,937,274 | — | — |
| 2003-12-12 | $11.43 | $13.04 | 2,074,186 | — | — |
| 2003-12-11 | $11.52 | $13.14 | 3,654,403 | — | — |
| 2003-12-10 | $11.28 | $12.87 | 4,065,139 | — | — |
| 2003-12-09 | $11.47 | $13.08 | 3,468,034 | — | — |
| 2003-12-08 | $11.37 | $12.96 | 2,114,596 | — | — |
| 2003-12-05 | $11.29 | $12.87 | 3,252,111 | — | — |
| 2003-12-04 | $11.34 | $12.93 | 4,484,922 | — | — |
| 2003-12-03 | $11.16 | $12.73 | 4,084,439 | — | — |
| 2003-12-02 | $10.96 | $12.50 | 4,936,068 | — | — |
| 2003-12-01 | $11.00 | $12.55 | 2,773,824 | — | — |
| 2003-11-28 | $10.93 | $12.47 | 884,198 | — | — |
| 2003-11-26 | $10.93 | $12.46 | 1,656,815 | — | — |
| 2003-11-25 | $10.98 | $12.53 | 2,431,242 | — | — |
| 2003-11-24 | $10.99 | $12.53 | 3,081,423 | — | — |
| 2003-11-21 | $11.02 | $12.57 | 1,614,596 | — | — |
| 2003-11-20 | $11.00 | $12.54 | 1,896,864 | — | — |
| 2003-11-19 | $10.97 | $12.51 | 2,482,509 | — | — |
| 2003-11-18 | $10.89 | $12.39 | 3,498,794 | — | — |
| 2003-11-17 | $10.85 | $12.35 | 3,176,719 | — | — |
| 2003-11-14 | $10.97 | $12.48 | 4,732,811 | — | — |
| 2003-11-13 | $11.19 | $12.73 | 2,967,431 | — | — |
| 2003-11-12 | $11.27 | $12.82 | 4,275,633 | — | — |
| 2003-11-11 | $10.94 | $12.45 | 3,638,721 | — | — |
| 2003-11-10 | $10.95 | $12.46 | 3,297,949 | — | — |
| 2003-11-07 | $10.95 | $12.45 | 2,956,574 | — | — |
| 2003-11-06 | $11.07 | $12.60 | 2,894,451 | — | — |
| 2003-11-05 | $10.87 | $12.37 | 3,707,479 | — | — |
| 2003-11-04 | $11.09 | $12.61 | 2,703,860 | — | — |
| 2003-11-03 | $11.14 | $12.67 | 3,110,977 | — | — |
| 2003-10-31 | $11.27 | $12.83 | 4,078,408 | — | — |
| 2003-10-30 | $11.16 | $12.70 | 3,374,548 | — | — |
| 2003-10-29 | $11.00 | $12.52 | 5,281,062 | — | — |
| 2003-10-28 | $10.98 | $12.49 | 2,995,175 | — | — |
| 2003-10-27 | $10.88 | $12.38 | 3,300,965 | — | — |
| 2003-10-24 | $10.93 | $12.43 | 5,512,666 | — | — |
| 2003-10-23 | $10.78 | $12.26 | 8,896,261 | — | — |
| 2003-10-22 | $10.45 | $11.88 | 2,495,175 | — | — |
| 2003-10-21 | $10.54 | $11.99 | 2,443,908 | — | — |
| 2003-10-20 | $10.54 | $11.99 | 2,587,455 | — | — |
| 2003-10-17 | $10.51 | $11.96 | 2,057,901 | — | — |
| 2003-10-16 | $10.60 | $12.06 | 4,638,721 | — | — |
| 2003-10-15 | $10.62 | $12.08 | 9,609,168 | — | — |
| 2003-10-14 | $10.33 | $11.76 | 5,575,392 | — | — |
| 2003-10-13 | $10.11 | $11.51 | 1,738,842 | — | — |
| 2003-10-10 | $10.07 | $11.45 | 3,080,820 | — | — |
| 2003-10-09 | $10.22 | $11.63 | 5,541,013 | — | — |
| 2003-10-08 | $10.20 | $11.60 | 3,858,263 | — | — |
| 2003-10-07 | $10.11 | $11.51 | 3,426,417 | — | — |
| 2003-10-06 | $10.24 | $11.65 | 2,473,462 | — | — |
| 2003-10-03 | $10.17 | $11.57 | 2,274,427 | — | — |
| 2003-10-02 | $10.13 | $11.52 | 2,476,478 | — | — |
| 2003-10-01 | $10.15 | $11.54 | 3,398,070 | — | — |
| 2003-09-30 | $9.92 | $11.29 | 3,189,988 | — | — |
| 2003-09-29 | $10.02 | $11.40 | 3,527,744 | — | — |
| 2003-09-26 | $9.89 | $11.25 | 4,427,624 | — | — |
| 2003-09-25 | $9.87 | $11.23 | 4,492,159 | — | — |
| 2003-09-24 | $9.95 | $11.32 | 4,164,053 | — | — |
| 2003-09-23 | $10.24 | $11.65 | 6,302,171 | — | — |
| 2003-09-22 | $10.25 | $11.67 | 3,991,556 | — | — |
| 2003-09-19 | $10.54 | $12.00 | 3,375,754 | — | — |
| 2003-09-18 | $10.56 | $12.01 | 4,746,683 | — | — |
| 2003-09-17 | $10.55 | $12.01 | 4,447,527 | — | — |
| 2003-09-16 | $10.78 | $12.26 | 5,298,552 | — | — |
| 2003-09-15 | $10.56 | $12.02 | 4,658,022 | — | — |
| 2003-09-12 | $10.43 | $11.86 | 2,841,375 | — | — |
| 2003-09-11 | $10.41 | $11.84 | 9,920,989 | — | — |
| 2003-09-10 | $10.11 | $11.50 | 6,537,394 | — | — |
| 2003-09-09 | $10.34 | $11.77 | 7,928,227 | — | — |
| 2003-09-08 | $10.77 | $12.25 | 2,050,060 | — | — |
| 2003-09-05 | $10.63 | $12.09 | 1,995,778 | — | — |
| 2003-09-04 | $10.72 | $12.20 | 2,185,766 | — | — |
| 2003-09-03 | $10.77 | $12.25 | 4,832,931 | — | — |
| 2003-09-02 | $10.94 | $12.45 | 2,039,807 | — | — |
| 2003-08-29 | $10.79 | $12.28 | 1,519,300 | — | — |
| 2003-08-28 | $10.74 | $12.22 | 2,510,856 | — | — |
| 2003-08-27 | $10.61 | $12.07 | 1,626,055 | — | — |
| 2003-08-26 | $10.78 | $12.23 | 2,348,613 | — | — |
| 2003-08-25 | $10.73 | $12.17 | 1,529,554 | — | — |
| 2003-08-22 | $10.76 | $12.21 | 2,273,824 | — | — |
| 2003-08-21 | $10.85 | $12.31 | 2,329,916 | — | — |
| 2003-08-20 | $10.84 | $12.30 | 1,510,253 | — | — |
| 2003-08-19 | $10.94 | $12.41 | 2,429,433 | — | — |
| 2003-08-18 | $10.86 | $12.33 | 3,149,578 | — | — |
| 2003-08-15 | $10.82 | $12.28 | 1,725,573 | — | — |
| 2003-08-14 | $10.86 | $12.33 | 3,479,493 | — | — |
| 2003-08-13 | $10.76 | $12.21 | 3,147,165 | — | — |
| 2003-08-12 | $10.51 | $11.93 | 3,592,280 | — | — |
| 2003-08-11 | $10.48 | $11.89 | 1,960,796 | — | — |
| 2003-08-08 | $10.55 | $11.97 | 1,807,600 | — | — |
| 2003-08-07 | $10.62 | $12.06 | 3,316,647 | — | — |
| 2003-08-06 | $10.54 | $11.97 | 1,893,245 | — | — |
| 2003-08-05 | $10.54 | $11.96 | 3,413,148 | — | — |
| 2003-08-04 | $10.83 | $12.29 | 2,784,680 | — | — |
| 2003-08-01 | $10.91 | $12.39 | 2,220,748 | — | — |
| 2003-07-31 | $11.06 | $12.55 | 3,868,516 | — | — |
| 2003-07-30 | $10.90 | $12.38 | 2,186,369 | — | — |
| 2003-07-29 | $10.97 | $12.45 | 3,774,427 | — | — |
| 2003-07-28 | $10.96 | $12.44 | 9,810,012 | — | — |
| 2003-07-25 | $11.43 | $12.97 | 3,954,765 | — | — |
| 2003-07-24 | $11.06 | $12.55 | 3,796,140 | — | — |
| 2003-07-23 | $11.17 | $12.68 | 1,598,311 | — | — |
| 2003-07-22 | $11.16 | $12.67 | 3,223,764 | — | — |
| 2003-07-21 | $10.82 | $12.27 | 4,641,134 | — | — |
| 2003-07-18 | $11.11 | $12.61 | 4,492,159 | — | — |
| 2003-07-17 | $10.82 | $12.27 | 3,332,931 | — | — |
| 2003-07-16 | $10.55 | $11.98 | 2,535,585 | — | — |
| 2003-07-15 | $10.62 | $12.05 | 2,524,125 | — | — |
| 2003-07-14 | $10.70 | $12.14 | 2,281,062 | — | — |
| 2003-07-11 | $10.72 | $12.16 | 1,571,773 | — | — |
| 2003-07-10 | $10.64 | $12.08 | 1,711,701 | — | — |
| 2003-07-09 | $10.78 | $12.23 | 2,385,404 | — | — |
| 2003-07-08 | $10.89 | $12.36 | 2,141,134 | — | — |
| 2003-07-07 | $10.86 | $12.32 | 3,311,821 | — | — |
| 2003-07-03 | $10.83 | $12.29 | 1,577,201 | — | — |
| 2003-07-02 | $10.94 | $12.42 | 2,287,696 | — | — |
| 2003-07-01 | $10.81 | $12.27 | 3,051,870 | — | — |
| 2003-06-30 | $10.85 | $12.32 | 3,861,882 | — | — |
| 2003-06-27 | $10.70 | $12.14 | 2,509,047 | — | — |
| 2003-06-26 | $10.70 | $12.15 | 2,111,580 | — | — |
| 2003-06-25 | $10.78 | $12.23 | 2,820,869 | — | — |
| 2003-06-24 | $10.66 | $12.09 | 2,002,413 | — | — |
| 2003-06-23 | $10.63 | $12.06 | 3,583,233 | — | — |
| 2003-06-20 | $10.93 | $12.40 | 5,139,928 | — | — |
| 2003-06-19 | $10.73 | $12.18 | 3,522,919 | — | — |
| 2003-06-18 | $11.08 | $12.58 | 3,158,022 | — | — |
| 2003-06-17 | $11.02 | $12.51 | 3,922,195 | — | — |
| 2003-06-16 | $10.90 | $12.38 | 2,911,339 | — | — |
| 2003-06-13 | $10.72 | $12.17 | 3,013,269 | — | — |
| 2003-06-12 | $11.02 | $12.50 | 2,963,812 | — | — |
| 2003-06-11 | $10.85 | $12.32 | 3,524,125 | — | — |
| 2003-06-10 | $10.64 | $12.07 | 2,389,023 | — | — |
| 2003-06-09 | $10.47 | $11.88 | 2,439,083 | — | — |
| 2003-06-06 | $10.64 | $12.08 | 2,528,347 | — | — |
| 2003-06-05 | $10.51 | $11.92 | 1,989,144 | — | — |
| 2003-06-04 | $10.58 | $12.01 | 2,010,253 | — | — |
| 2003-06-03 | $10.47 | $11.88 | 2,811,218 | — | — |
| 2003-06-02 | $10.49 | $11.90 | 2,640,531 | — | — |
| 2003-05-30 | $10.39 | $11.79 | 3,857,057 | — | — |
| 2003-05-29 | $10.19 | $11.56 | 4,144,150 | — | — |
| 2003-05-28 | $10.38 | $11.78 | 4,884,198 | — | — |
| 2003-05-27 | $10.55 | $11.98 | 5,034,379 | — | — |
| 2003-05-23 | $10.30 | $11.69 | 3,518,697 | — | — |
| 2003-05-22 | $10.28 | $11.67 | 4,873,341 | — | — |
| 2003-05-21 | $10.23 | $11.61 | 4,220,748 | — | — |
| 2003-05-20 | $10.34 | $11.70 | 4,651,990 | — | — |
| 2003-05-19 | $10.35 | $11.72 | 5,166,466 | — | — |
| 2003-05-16 | $10.69 | $12.11 | 10,019,300 | — | — |
| 2003-05-15 | $10.30 | $11.66 | 4,168,878 | — | — |
| 2003-05-14 | $10.09 | $11.42 | 8,993,969 | — | — |
| 2003-05-13 | $10.16 | $11.51 | 2,930,036 | — | — |
| 2003-05-12 | $10.23 | $11.58 | 3,571,170 | — | — |
| 2003-05-09 | $10.16 | $11.50 | 3,265,380 | — | — |
| 2003-05-08 | $10.00 | $11.32 | 3,275,633 | — | — |
| 2003-05-07 | $10.02 | $11.34 | 2,729,795 | — | — |
| 2003-05-06 | $9.98 | $11.29 | 3,091,677 | — | — |
| 2003-05-05 | $9.78 | $11.07 | 2,728,589 | — | — |
| 2003-05-02 | $9.76 | $11.05 | 3,618,818 | — | — |
| 2003-05-01 | $9.62 | $10.89 | 4,041,013 | — | — |
| 2003-04-30 | $9.67 | $10.94 | 7,382,992 | — | — |
| 2003-04-29 | $9.50 | $10.76 | 6,387,817 | — | — |
| 2003-04-28 | $9.37 | $10.60 | 4,271,411 | — | — |
| 2003-04-25 | $9.29 | $10.51 | 4,052,473 | — | — |
| 2003-04-24 | $9.51 | $10.77 | 3,664,656 | — | — |
| 2003-04-23 | $9.74 | $11.03 | 5,408,926 | — | — |
| 2003-04-22 | $9.77 | $11.06 | 5,592,883 | — | — |
| 2003-04-21 | $9.62 | $10.89 | 2,293,124 | — | — |
| 2003-04-17 | $9.65 | $10.93 | 3,577,201 | — | — |
| 2003-04-16 | $9.52 | $10.77 | 3,100,724 | — | — |
| 2003-04-15 | $9.62 | $10.89 | 2,223,764 | — | — |
| 2003-04-14 | $9.59 | $10.86 | 2,619,421 | — | — |
| 2003-04-11 | $9.57 | $10.83 | 2,458,384 | — | — |
| 2003-04-10 | $9.63 | $10.91 | 4,003,619 | — | — |
| 2003-04-09 | $9.53 | $10.79 | 3,443,305 | — | — |
| 2003-04-08 | $9.50 | $10.76 | 2,592,883 | — | — |
| 2003-04-07 | $9.51 | $10.77 | 2,793,727 | — | — |
| 2003-04-04 | $9.36 | $10.59 | 3,673,100 | — | — |
| 2003-04-03 | $9.28 | $10.51 | 4,077,805 | — | — |
| 2003-04-02 | $9.19 | $10.40 | 3,868,516 | — | — |
| 2003-04-01 | $8.99 | $10.18 | 1,964,415 | — | — |
| 2003-03-31 | $8.86 | $10.02 | 2,599,517 | — | — |
| 2003-03-28 | $8.93 | $10.11 | 2,018,697 | — | — |
| 2003-03-27 | $8.96 | $10.14 | 3,378,166 | — | — |
| 2003-03-26 | $8.92 | $10.10 | 2,957,177 | — | — |
| 2003-03-25 | $8.87 | $10.04 | 6,217,732 | — | — |
| 2003-03-24 | $9.21 | $10.42 | 3,288,902 | — | — |
| 2003-03-21 | $9.30 | $10.52 | 5,674,306 | — | — |
| 2003-03-20 | $9.08 | $10.28 | 2,149,578 | — | — |
| 2003-03-19 | $9.14 | $10.34 | 1,981,303 | — | — |
| 2003-03-18 | $9.19 | $10.40 | 1,795,537 | — | — |
| 2003-03-17 | $9.24 | $10.46 | 2,799,759 | — | — |
| 2003-03-14 | $8.84 | $10.00 | 2,686,369 | — | — |
| 2003-03-13 | $8.69 | $9.84 | 2,814,837 | — | — |
| 2003-03-12 | $8.40 | $9.51 | 2,141,737 | — | — |
| 2003-03-11 | $8.48 | $9.57 | 3,019,903 | — | — |
| 2003-03-10 | $8.60 | $9.70 | 1,944,511 | — | — |
| 2003-03-07 | $8.77 | $9.90 | 2,659,831 | — | — |
| 2003-03-06 | $8.74 | $9.86 | 3,338,359 | — | — |
| 2003-03-05 | $8.94 | $10.09 | 3,113,993 | — | — |
| 2003-03-04 | $9.02 | $10.18 | 2,635,706 | — | — |
| 2003-03-03 | $9.19 | $10.37 | 3,128,468 | — | — |
| 2003-02-28 | $9.32 | $10.52 | 3,051,870 | — | — |
| 2003-02-27 | $9.18 | $10.36 | 1,805,187 | — | — |
| 2003-02-26 | $9.03 | $10.19 | 1,817,853 | — | — |
| 2003-02-25 | $9.20 | $10.38 | 2,120,627 | — | — |
| 2003-02-24 | $9.17 | $10.35 | 2,056,092 | — | — |
| 2003-02-21 | $9.37 | $10.57 | 1,212,304 | — | — |
| 2003-02-20 | $9.27 | $10.46 | 1,450,543 | — | — |
| 2003-02-19 | $9.40 | $10.60 | 1,446,321 | — | — |
| 2003-02-18 | $9.45 | $10.66 | 1,682,147 | — | — |
| 2003-02-14 | $9.36 | $10.57 | 1,658,625 | — | — |
| 2003-02-13 | $9.09 | $10.26 | 2,085,645 | — | — |
| 2003-02-12 | $9.18 | $10.35 | 1,734,017 | — | — |
| 2003-02-11 | $9.24 | $10.43 | 1,949,337 | — | — |
| 2003-02-10 | $9.25 | $10.44 | 2,354,041 | — | — |
| 2003-02-07 | $9.23 | $10.42 | 2,290,712 | — | — |
| 2003-02-06 | $9.25 | $10.44 | 1,973,462 | — | — |
| 2003-02-05 | $9.34 | $10.54 | 2,677,322 | — | — |
| 2003-02-04 | $9.38 | $10.58 | 2,600,724 | — | — |
| 2003-02-03 | $9.45 | $10.66 | 2,130,277 | — | — |
| 2003-01-31 | $9.31 | $10.51 | 1,743,064 | — | — |
| 2003-01-30 | $9.19 | $10.37 | 2,039,204 | — | — |
| 2003-01-29 | $9.31 | $10.50 | 3,253,920 | — | — |
| 2003-01-28 | $9.35 | $10.55 | 2,252,714 | — | — |
| 2003-01-27 | $9.30 | $10.49 | 4,815,440 | — | — |
| 2003-01-24 | $9.38 | $10.58 | 2,719,542 | — | — |
| 2003-01-23 | $9.77 | $11.02 | 2,309,409 | — | — |
| 2003-01-22 | $9.63 | $10.87 | 5,664,656 | — | — |
| 2003-01-21 | $9.71 | $10.96 | 2,619,421 | — | — |
| 2003-01-17 | $9.85 | $11.11 | 1,899,879 | — | — |
| 2003-01-16 | $9.91 | $11.18 | 2,156,212 | — | — |
| 2003-01-15 | $9.95 | $11.23 | 2,411,339 | — | — |
| 2003-01-14 | $9.97 | $11.25 | 1,382,992 | — | — |
| 2003-01-13 | $9.91 | $11.18 | 2,366,104 | — | — |
| 2003-01-10 | $9.95 | $11.23 | 2,129,071 | — | — |
| 2003-01-09 | $9.81 | $11.07 | 2,408,926 | — | — |
| 2003-01-08 | $9.84 | $11.10 | 2,982,509 | — | — |
| 2003-01-07 | $9.93 | $11.20 | 2,316,647 | — | — |
| 2003-01-06 | $10.16 | $11.46 | 2,904,101 | — | — |
| 2003-01-03 | $10.20 | $11.51 | 1,931,242 | — | — |
| 2003-01-02 | $10.25 | $11.57 | 2,058,504 | — | — |