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
- 1993-01-19 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 | $9.39 | $9.39 | 14,072,207 | — | — |
| 2003-12-30 | $9.36 | $9.36 | 20,148,251 | — | — |
| 2003-12-29 | $9.28 | $9.28 | 24,302,008 | — | — |
| 2003-12-26 | $9.04 | $9.04 | 7,976,297 | — | — |
| 2003-12-24 | $9.11 | $9.11 | 7,389,353 | — | — |
| 2003-12-23 | $9.32 | $9.32 | 13,308,638 | — | — |
| 2003-12-22 | $9.29 | $9.29 | 20,633,699 | — | — |
| 2003-12-19 | $9.15 | $9.15 | 43,537,155 | — | — |
| 2003-12-18 | $8.86 | $8.86 | 44,874,665 | — | — |
| 2003-12-17 | $8.57 | $8.57 | 34,266,330 | — | — |
| 2003-12-16 | $8.59 | $8.59 | 39,393,872 | — | — |
| 2003-12-15 | $8.39 | $8.39 | 43,494,172 | — | — |
| 2003-12-12 | $8.45 | $8.45 | 26,623,417 | — | — |
| 2003-12-11 | $8.37 | $8.37 | 39,946,864 | — | — |
| 2003-12-10 | $7.97 | $7.97 | 48,960,156 | — | — |
| 2003-12-09 | $8.16 | $8.16 | 35,872,570 | — | — |
| 2003-12-08 | $8.39 | $8.39 | 22,117,493 | — | — |
| 2003-12-05 | $8.37 | $8.37 | 38,697,847 | — | — |
| 2003-12-04 | $8.30 | $8.30 | 61,949,858 | — | — |
| 2003-12-03 | $8.57 | $8.57 | 49,401,899 | — | — |
| 2003-12-02 | $8.88 | $8.88 | 19,594,898 | — | — |
| 2003-12-01 | $9.00 | $9.00 | 23,215,891 | — | — |
| 2003-11-28 | $9.04 | $9.04 | 7,218,146 | — | — |
| 2003-11-26 | $8.91 | $8.91 | 25,738,486 | — | — |
| 2003-11-25 | $9.03 | $9.03 | 22,618,111 | — | — |
| 2003-11-24 | $8.93 | $8.93 | 54,289,246 | — | — |
| 2003-11-21 | $8.78 | $8.78 | 21,706,813 | — | — |
| 2003-11-20 | $8.61 | $8.61 | 24,033,278 | — | — |
| 2003-11-19 | $8.73 | $8.73 | 32,944,713 | — | — |
| 2003-11-18 | $8.54 | $8.54 | 32,325,261 | — | — |
| 2003-11-17 | $8.84 | $8.84 | 36,055,696 | — | — |
| 2003-11-14 | $9.03 | $9.03 | 17,063,273 | — | — |
| 2003-11-13 | $9.20 | $9.20 | 22,592,466 | — | — |
| 2003-11-12 | $9.36 | $9.36 | 29,024,288 | — | — |
| 2003-11-11 | $9.24 | $9.24 | 41,415,127 | — | — |
| 2003-11-10 | $9.33 | $9.33 | 33,296,157 | — | — |
| 2003-11-07 | $9.26 | $9.26 | 47,868,621 | — | — |
| 2003-11-06 | $9.04 | $9.04 | 73,367,994 | — | — |
| 2003-11-05 | $9.47 | $9.47 | 207,193,022 | — | — |
| 2003-11-04 | $10.24 | $10.24 | 23,733,485 | — | — |
| 2003-11-03 | $10.44 | $10.44 | 19,376,374 | — | — |
| 2003-10-31 | $10.19 | $10.19 | 33,822,781 | — | — |
| 2003-10-30 | $10.48 | $10.48 | 17,466,369 | — | — |
| 2003-10-29 | $10.56 | $10.56 | 15,971,016 | — | — |
| 2003-10-28 | $10.63 | $10.63 | 17,308,526 | — | — |
| 2003-10-27 | $10.44 | $10.44 | 12,659,207 | — | — |
| 2003-10-24 | $10.38 | $10.38 | 20,366,775 | — | — |
| 2003-10-23 | $10.29 | $10.29 | 24,156,446 | — | — |
| 2003-10-22 | $10.17 | $10.17 | 16,255,639 | — | — |
| 2003-10-21 | $10.45 | $10.45 | 19,563,474 | — | — |
| 2003-10-20 | $10.37 | $10.37 | 15,637,993 | — | — |
| 2003-10-17 | $10.35 | $10.35 | 16,337,269 | — | — |
| 2003-10-16 | $10.62 | $10.62 | 16,493,306 | — | — |
| 2003-10-15 | $10.44 | $10.44 | 24,782,399 | — | — |
| 2003-10-14 | $10.71 | $10.71 | 25,683,223 | — | — |
| 2003-10-13 | $10.80 | $10.80 | 16,507,754 | — | — |
| 2003-10-10 | $10.78 | $10.78 | 26,941,992 | — | — |
| 2003-10-09 | $10.44 | $10.44 | 48,811,343 | — | — |
| 2003-10-08 | $10.08 | $10.08 | 31,497,399 | — | — |
| 2003-10-07 | $10.02 | $10.02 | 26,032,499 | — | — |
| 2003-10-06 | $10.11 | $10.11 | 20,080,346 | — | — |
| 2003-10-03 | $9.79 | $9.79 | 26,322,901 | — | — |
| 2003-10-02 | $9.41 | $9.41 | 20,714,245 | — | — |
| 2003-10-01 | $9.39 | $9.39 | 41,860,482 | — | — |
| 2003-09-30 | $9.19 | $9.19 | 30,543,841 | — | — |
| 2003-09-29 | $9.55 | $9.55 | 21,939,784 | — | — |
| 2003-09-26 | $9.57 | $9.57 | 20,905,318 | — | — |
| 2003-09-25 | $9.73 | $9.73 | 23,760,936 | — | — |
| 2003-09-24 | $9.98 | $9.98 | 30,938,990 | — | — |
| 2003-09-23 | $10.10 | $10.10 | 23,158,099 | — | — |
| 2003-09-22 | $9.70 | $9.70 | 23,081,887 | — | — |
| 2003-09-19 | $10.04 | $10.04 | 27,210,722 | — | — |
| 2003-09-18 | $10.03 | $10.03 | 45,098,606 | — | — |
| 2003-09-17 | $9.45 | $9.45 | 30,790,538 | — | — |
| 2003-09-16 | $9.54 | $9.54 | 19,663,525 | — | — |
| 2003-09-15 | $9.29 | $9.29 | 13,848,265 | — | — |
| 2003-09-12 | $9.46 | $9.46 | 14,219,214 | — | — |
| 2003-09-11 | $9.52 | $9.52 | 24,947,827 | — | — |
| 2003-09-10 | $9.42 | $9.42 | 22,771,981 | — | — |
| 2003-09-09 | $9.77 | $9.77 | 33,152,401 | — | — |
| 2003-09-08 | $10.01 | $10.01 | 17,600,011 | — | — |
| 2003-09-05 | $9.92 | $9.92 | 37,443,412 | — | — |
| 2003-09-04 | $9.78 | $9.78 | 25,492,872 | — | — |
| 2003-09-03 | $9.76 | $9.76 | 44,506,967 | — | — |
| 2003-09-02 | $10.13 | $10.13 | 29,804,472 | — | — |
| 2003-08-29 | $10.24 | $10.24 | 28,544,981 | — | — |
| 2003-08-28 | $10.14 | $10.14 | 16,877,257 | — | — |
| 2003-08-27 | $10.00 | $10.00 | 19,931,172 | — | — |
| 2003-08-26 | $9.93 | $9.93 | 22,881,062 | — | — |
| 2003-08-25 | $9.96 | $9.96 | 19,613,680 | — | — |
| 2003-08-22 | $9.93 | $9.93 | 37,709,975 | — | — |
| 2003-08-21 | $10.35 | $10.35 | 25,638,796 | — | — |
| 2003-08-20 | $10.30 | $10.30 | 25,918,000 | — | — |
| 2003-08-19 | $10.45 | $10.45 | 67,764,395 | — | — |
| 2003-08-18 | $10.04 | $10.04 | 40,631,692 | — | — |
| 2003-08-15 | $10.02 | $10.02 | 17,512,963 | — | — |
| 2003-08-14 | $9.95 | $9.95 | 61,120,912 | — | — |
| 2003-08-13 | $9.62 | $9.62 | 56,289,189 | — | — |
| 2003-08-12 | $9.47 | $9.47 | 42,780,087 | — | — |
| 2003-08-11 | $9.60 | $9.60 | 73,213,402 | — | — |
| 2003-08-08 | $9.61 | $9.61 | 29,244,618 | — | — |
| 2003-08-07 | $9.75 | $9.75 | 42,374,825 | — | — |
| 2003-08-06 | $9.99 | $9.99 | 48,606,906 | — | — |
| 2003-08-05 | $10.10 | $10.10 | 91,027,242 | — | — |
| 2003-08-04 | $10.94 | $10.94 | 34,886,143 | — | — |
| 2003-08-01 | $11.02 | $11.02 | 20,130,552 | — | — |
| 2003-07-31 | $11.16 | $11.16 | 24,811,656 | — | — |
| 2003-07-30 | $10.95 | $10.95 | 21,726,679 | — | — |
| 2003-07-29 | $11.10 | $11.10 | 20,842,109 | — | — |
| 2003-07-28 | $11.35 | $11.35 | 16,118,023 | — | — |
| 2003-07-25 | $11.39 | $11.39 | 25,565,112 | — | — |
| 2003-07-24 | $11.07 | $11.07 | 27,608,038 | — | — |
| 2003-07-23 | $11.06 | $11.06 | 25,815,059 | — | — |
| 2003-07-22 | $10.65 | $10.65 | 27,258,400 | — | — |
| 2003-07-21 | $10.61 | $10.61 | 21,708,258 | — | — |
| 2003-07-18 | $10.66 | $10.66 | 35,379,537 | — | — |
| 2003-07-17 | $10.95 | $10.95 | 28,697,767 | — | — |
| 2003-07-16 | $11.43 | $11.43 | 19,300,884 | — | — |
| 2003-07-15 | $11.60 | $11.60 | 18,848,667 | — | — |
| 2003-07-14 | $11.71 | $11.71 | 30,807,153 | — | — |
| 2003-07-11 | $11.32 | $11.32 | 26,922,487 | — | — |
| 2003-07-10 | $11.43 | $11.43 | 41,595,725 | — | — |
| 2003-07-09 | $11.55 | $11.55 | 36,436,758 | — | — |
| 2003-07-08 | $11.63 | $11.63 | 37,168,181 | — | — |
| 2003-07-07 | $11.83 | $11.83 | 47,487,197 | — | — |
| 2003-07-03 | $10.96 | $10.96 | 12,815,244 | — | — |
| 2003-07-02 | $11.10 | $11.10 | 32,348,739 | — | — |
| 2003-07-01 | $11.07 | $11.07 | 52,781,612 | — | — |
| 2003-06-30 | $10.89 | $10.89 | 41,905,992 | — | — |
| 2003-06-27 | $10.69 | $10.69 | 34,769,476 | — | — |
| 2003-06-26 | $10.48 | $10.48 | 35,277,318 | — | — |
| 2003-06-25 | $9.90 | $9.90 | 25,193,079 | — | — |
| 2003-06-24 | $9.88 | $9.88 | 26,794,985 | — | — |
| 2003-06-23 | $10.13 | $10.13 | 17,899,443 | — | — |
| 2003-06-20 | $10.40 | $10.40 | 37,197,799 | — | — |
| 2003-06-19 | $10.55 | $10.55 | 29,293,380 | — | — |
| 2003-06-18 | $10.73 | $10.73 | 33,647,601 | — | — |
| 2003-06-17 | $10.78 | $10.78 | 43,508,259 | — | — |
| 2003-06-16 | $10.59 | $10.59 | 31,658,132 | — | — |
| 2003-06-13 | $10.14 | $10.14 | 22,518,782 | — | — |
| 2003-06-12 | $10.43 | $10.43 | 22,564,654 | — | — |
| 2003-06-11 | $10.46 | $10.46 | 27,366,036 | — | — |
| 2003-06-10 | $10.18 | $10.18 | 21,108,672 | — | — |
| 2003-06-09 | $10.17 | $10.17 | 2,720,060,826 | — | — |
| 2003-06-06 | $10.29 | $10.29 | 38,629,942 | — | — |
| 2003-06-05 | $10.66 | $10.66 | 28,047,252 | — | — |
| 2003-06-04 | $10.61 | $10.61 | 28,360,771 | — | — |
| 2003-06-03 | $10.35 | $10.35 | 36,661,061 | — | — |
| 2003-06-02 | $10.46 | $10.46 | 36,454,457 | — | — |
| 2003-05-30 | $10.59 | $10.59 | 35,456,110 | — | — |
| 2003-05-29 | $10.26 | $10.26 | 31,248,174 | — | — |
| 2003-05-28 | $10.34 | $10.34 | 28,339,099 | — | — |
| 2003-05-27 | $10.27 | $10.27 | 52,841,932 | — | — |
| 2003-05-23 | $9.91 | $9.91 | 28,252,773 | — | — |
| 2003-05-22 | $9.88 | $9.88 | 51,657,208 | — | — |
| 2003-05-21 | $9.44 | $9.44 | 30,817,628 | — | — |
| 2003-05-20 | $9.23 | $9.23 | 38,921,428 | — | — |
| 2003-05-19 | $9.52 | $9.52 | 34,066,227 | — | — |
| 2003-05-16 | $9.90 | $9.90 | 39,937,473 | — | — |
| 2003-05-15 | $9.93 | $9.93 | 41,108,832 | — | — |
| 2003-05-14 | $9.70 | $9.70 | 26,173,727 | — | — |
| 2003-05-13 | $9.76 | $9.76 | 43,585,555 | — | — |
| 2003-05-12 | $9.58 | $9.58 | 34,429,591 | — | — |
| 2003-05-09 | $9.16 | $9.16 | 37,640,264 | — | — |
| 2003-05-08 | $9.08 | $9.08 | 43,019,561 | — | — |
| 2003-05-07 | $9.43 | $9.43 | 36,692,485 | — | — |
| 2003-05-06 | $9.44 | $9.44 | 33,161,792 | — | — |
| 2003-05-05 | $9.44 | $9.44 | 66,784,109 | — | — |
| 2003-05-02 | $9.68 | $9.68 | 77,458,542 | — | — |
| 2003-05-01 | $9.05 | $9.05 | 108,724,415 | — | — |
| 2003-04-30 | $8.29 | $8.29 | 21,600,621 | — | — |
| 2003-04-29 | $8.29 | $8.29 | 32,381,247 | — | — |
| 2003-04-28 | $8.26 | $8.26 | 26,719,495 | — | — |
| 2003-04-25 | $7.85 | $7.85 | 21,952,065 | — | — |
| 2003-04-24 | $7.97 | $7.97 | 25,484,204 | — | — |
| 2003-04-23 | $8.19 | $8.20 | 24,806,961 | — | — |
| 2003-04-22 | $8.12 | $8.12 | 22,481,579 | — | — |
| 2003-04-21 | $8.05 | $8.05 | 16,433,347 | — | — |
| 2003-04-17 | $7.98 | $7.98 | 37,328,552 | — | — |
| 2003-04-16 | $7.67 | $7.67 | 24,648,034 | — | — |
| 2003-04-15 | $7.78 | $7.78 | 33,515,403 | — | — |
| 2003-04-14 | $7.54 | $7.54 | 27,693,280 | — | — |
| 2003-04-11 | $7.49 | $7.49 | 44,350,569 | — | — |
| 2003-04-10 | $7.39 | $7.39 | 87,532,668 | — | — |
| 2003-04-09 | $6.95 | $6.95 | 24,126,467 | — | — |
| 2003-04-08 | $7.18 | $7.18 | 16,250,221 | — | — |
| 2003-04-07 | $7.23 | $7.23 | 26,648,700 | — | — |
| 2003-04-04 | $7.13 | $7.13 | 14,549,347 | — | — |
| 2003-04-03 | $7.20 | $7.20 | 18,480,608 | — | — |
| 2003-04-02 | $7.19 | $7.19 | 30,206,123 | — | — |
| 2003-04-01 | $7.14 | $7.14 | 31,446,109 | — | — |
| 2003-03-31 | $7.42 | $7.42 | 32,654,311 | — | — |
| 2003-03-28 | $7.87 | $7.87 | 22,968,833 | — | — |
| 2003-03-27 | $7.80 | $7.80 | 26,282,447 | — | — |
| 2003-03-26 | $7.71 | $7.71 | 28,792,400 | — | — |
| 2003-03-25 | $7.60 | $7.60 | 24,053,505 | — | — |
| 2003-03-24 | $7.45 | $7.45 | 32,436,148 | — | — |
| 2003-03-21 | $7.78 | $7.78 | 49,741,423 | — | — |
| 2003-03-20 | $7.44 | $7.44 | 79,921,901 | — | — |
| 2003-03-19 | $6.88 | $6.88 | 125,288,876 | — | — |
| 2003-03-18 | $7.33 | $7.33 | 14,964,362 | — | — |
| 2003-03-17 | $7.26 | $7.26 | 23,199,276 | — | — |
| 2003-03-14 | $6.92 | $6.92 | 20,626,475 | — | — |
| 2003-03-13 | $7.08 | $7.08 | 23,349,895 | — | — |
| 2003-03-12 | $6.53 | $6.53 | 16,158,838 | — | — |
| 2003-03-11 | $6.49 | $6.49 | 22,034,057 | — | — |
| 2003-03-10 | $6.46 | $6.46 | 9,920,617 | — | — |
| 2003-03-07 | $6.71 | $6.71 | 15,514,825 | — | — |
| 2003-03-06 | $6.53 | $6.53 | 14,643,981 | — | — |
| 2003-03-05 | $6.55 | $6.55 | 16,315,236 | — | — |
| 2003-03-04 | $6.58 | $6.58 | 13,786,501 | — | — |
| 2003-03-03 | $6.73 | $6.73 | 13,502,239 | — | — |
| 2003-02-28 | $6.79 | $6.79 | 13,895,582 | — | — |
| 2003-02-27 | $6.54 | $6.54 | 14,799,295 | — | — |
| 2003-02-26 | $6.36 | $6.36 | 12,744,088 | — | — |
| 2003-02-25 | $6.49 | $6.49 | 17,292,994 | — | — |
| 2003-02-24 | $6.32 | $6.32 | 13,535,108 | — | — |
| 2003-02-21 | $6.50 | $6.50 | 17,557,029 | — | — |
| 2003-02-20 | $6.32 | $6.32 | 11,572,368 | — | — |
| 2003-02-19 | $6.34 | $6.34 | 13,245,429 | — | — |
| 2003-02-18 | $6.45 | $6.45 | 16,180,871 | — | — |
| 2003-02-14 | $6.20 | $6.20 | 23,002,785 | — | — |
| 2003-02-13 | $6.10 | $6.10 | 21,829,258 | — | — |
| 2003-02-12 | $6.22 | $6.22 | 135,902,990 | — | — |
| 2003-02-11 | $6.71 | $6.71 | 17,994,799 | — | — |
| 2003-02-10 | $6.50 | $6.50 | 10,338,160 | — | — |
| 2003-02-07 | $6.42 | $6.42 | 11,754,772 | — | — |
| 2003-02-06 | $6.43 | $6.43 | 39,125,865 | — | — |
| 2003-02-05 | $5.91 | $5.91 | 18,815,798 | — | — |
| 2003-02-04 | $5.81 | $5.81 | 21,680,446 | — | — |
| 2003-02-03 | $6.06 | $6.06 | 7,338,425 | — | — |
| 2003-01-31 | $6.09 | $6.09 | 10,536,457 | — | — |
| 2003-01-30 | $6.05 | $6.05 | 10,749,201 | — | — |
| 2003-01-29 | $6.23 | $6.23 | 11,672,419 | — | — |
| 2003-01-28 | $6.17 | $6.17 | 8,053,232 | — | — |
| 2003-01-27 | $6.05 | $6.05 | 11,662,305 | — | — |
| 2003-01-24 | $6.03 | $6.03 | 17,150,322 | — | — |
| 2003-01-23 | $6.28 | $6.28 | 22,688,544 | — | — |
| 2003-01-22 | $5.96 | $5.96 | 19,326,529 | — | — |
| 2003-01-21 | $6.06 | $6.06 | 14,827,468 | — | — |
| 2003-01-17 | $6.34 | $6.34 | 12,054,565 | — | — |
| 2003-01-16 | $6.59 | $6.59 | 7,084,143 | — | — |
| 2003-01-15 | $6.64 | $6.64 | 7,412,470 | — | — |
| 2003-01-14 | $6.69 | $6.69 | 11,787,279 | — | — |
| 2003-01-13 | $6.65 | $6.65 | 9,969,379 | — | — |
| 2003-01-10 | $6.63 | $6.63 | 14,065,706 | — | — |
| 2003-01-09 | $6.64 | $6.64 | 20,429,262 | — | — |
| 2003-01-08 | $6.25 | $6.25 | 14,338,048 | — | — |
| 2003-01-07 | $6.36 | $6.36 | 20,004,856 | — | — |
| 2003-01-06 | $6.15 | $6.15 | 79,307,145 | — | — |
| 2003-01-03 | $6.71 | $6.71 | 7,925,008 | — | — |
| 2003-01-02 | $6.73 | $6.73 | 14,109,410 | — | — |