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
- 1997-05-29 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 | $10.40 | $10.40 | 1,337,652 | — | — |
| 2003-12-30 | $10.40 | $10.40 | 1,596,898 | — | — |
| 2003-12-29 | $10.51 | $10.51 | 626,674 | — | — |
| 2003-12-26 | $10.34 | $10.34 | 304,566 | — | — |
| 2003-12-24 | $10.32 | $10.32 | 291,408 | — | — |
| 2003-12-23 | $10.43 | $10.43 | 1,628,573 | — | — |
| 2003-12-22 | $10.54 | $10.54 | 1,554,990 | — | — |
| 2003-12-19 | $10.26 | $10.26 | 3,205,980 | — | — |
| 2003-12-18 | $10.37 | $10.37 | 2,741,578 | — | — |
| 2003-12-17 | $10.22 | $10.22 | 2,540,808 | — | — |
| 2003-12-16 | $10.14 | $10.14 | 5,892,005 | — | — |
| 2003-12-15 | $9.50 | $9.50 | 1,460,940 | — | — |
| 2003-12-12 | $9.63 | $9.63 | 819,160 | — | — |
| 2003-12-11 | $9.63 | $9.63 | 1,063,787 | — | — |
| 2003-12-10 | $9.29 | $9.29 | 1,044,782 | — | — |
| 2003-12-09 | $9.35 | $9.35 | 1,676,817 | — | — |
| 2003-12-08 | $9.60 | $9.60 | 2,397,541 | — | — |
| 2003-12-05 | $9.49 | $9.49 | 1,912,672 | — | — |
| 2003-12-04 | $9.76 | $9.76 | 1,845,424 | — | — |
| 2003-12-03 | $9.59 | $9.59 | 2,166,558 | — | — |
| 2003-12-02 | $9.58 | $9.58 | 1,735,293 | — | — |
| 2003-12-01 | $9.81 | $9.81 | 2,294,719 | — | — |
| 2003-11-28 | $9.61 | $9.61 | 729,983 | — | — |
| 2003-11-26 | $9.80 | $9.80 | 850,347 | — | — |
| 2003-11-25 | $9.80 | $9.80 | 1,073,046 | — | — |
| 2003-11-24 | $9.86 | $9.86 | 1,758,196 | — | — |
| 2003-11-21 | $9.61 | $9.61 | 1,308,414 | — | — |
| 2003-11-20 | $9.26 | $9.26 | 1,734,806 | — | — |
| 2003-11-19 | $9.32 | $9.32 | 2,009,159 | — | — |
| 2003-11-18 | $9.34 | $9.34 | 1,718,725 | — | — |
| 2003-11-17 | $9.44 | $9.44 | 1,517,468 | — | — |
| 2003-11-14 | $9.64 | $9.64 | 1,804,978 | — | — |
| 2003-11-13 | $9.77 | $9.77 | 2,219,187 | — | — |
| 2003-11-12 | $9.72 | $9.72 | 3,081,230 | — | — |
| 2003-11-11 | $9.90 | $9.90 | 1,682,177 | — | — |
| 2003-11-10 | $10.02 | $10.02 | 578,431 | — | — |
| 2003-11-07 | $10.09 | $10.09 | 1,420,007 | — | — |
| 2003-11-06 | $10.23 | $10.23 | 861,068 | — | — |
| 2003-11-05 | $10.19 | $10.19 | 1,265,531 | — | — |
| 2003-11-04 | $10.14 | $10.14 | 2,055,452 | — | — |
| 2003-11-03 | $10.48 | $10.48 | 2,307,876 | — | — |
| 2003-10-31 | $10.50 | $10.50 | 2,707,467 | — | — |
| 2003-10-30 | $10.59 | $10.59 | 1,162,222 | — | — |
| 2003-10-29 | $10.49 | $10.49 | 2,245,989 | — | — |
| 2003-10-28 | $10.61 | $10.61 | 1,945,322 | — | — |
| 2003-10-27 | $10.30 | $10.30 | 1,602,259 | — | — |
| 2003-10-24 | $10.24 | $10.24 | 1,059,888 | — | — |
| 2003-10-23 | $10.12 | $10.12 | 3,548,555 | — | — |
| 2003-10-22 | $10.27 | $10.27 | 3,078,306 | — | — |
| 2003-10-21 | $10.68 | $10.68 | 7,752,535 | — | — |
| 2003-10-20 | $10.12 | $10.12 | 2,346,861 | — | — |
| 2003-10-17 | $9.83 | $9.83 | 2,254,273 | — | — |
| 2003-10-16 | $10.14 | $10.14 | 3,333,654 | — | — |
| 2003-10-15 | $10.25 | $10.25 | 8,602,395 | — | — |
| 2003-10-14 | $9.90 | $9.90 | 2,501,824 | — | — |
| 2003-10-13 | $9.97 | $9.97 | 2,854,633 | — | — |
| 2003-10-10 | $9.93 | $9.93 | 6,912,421 | — | — |
| 2003-10-09 | $9.49 | $9.49 | 12,920,405 | — | — |
| 2003-10-08 | $9.09 | $9.09 | 1,636,857 | — | — |
| 2003-10-07 | $8.93 | $8.93 | 1,987,717 | — | — |
| 2003-10-06 | $8.84 | $8.84 | 1,916,571 | — | — |
| 2003-10-03 | $8.82 | $8.82 | 1,986,742 | — | — |
| 2003-10-02 | $8.75 | $8.75 | 1,574,970 | — | — |
| 2003-10-01 | $8.75 | $8.75 | 2,321,521 | — | — |
| 2003-09-30 | $8.30 | $8.30 | 2,022,316 | — | — |
| 2003-09-29 | $8.31 | $8.31 | 4,300,954 | — | — |
| 2003-09-26 | $8.16 | $8.16 | 2,862,917 | — | — |
| 2003-09-25 | $8.44 | $8.44 | 2,089,077 | — | — |
| 2003-09-24 | $8.29 | $8.29 | 2,318,110 | — | — |
| 2003-09-23 | $8.44 | $8.44 | 1,620,776 | — | — |
| 2003-09-22 | $8.23 | $8.23 | 2,668,482 | — | — |
| 2003-09-19 | $8.49 | $8.49 | 5,012,419 | — | — |
| 2003-09-18 | $9.23 | $9.23 | 750,937 | — | — |
| 2003-09-17 | $9.18 | $9.18 | 869,352 | — | — |
| 2003-09-16 | $9.28 | $9.28 | 1,139,806 | — | — |
| 2003-09-15 | $9.08 | $9.08 | 548,218 | — | — |
| 2003-09-12 | $9.02 | $9.02 | 479,021 | — | — |
| 2003-09-11 | $9.06 | $9.06 | 846,449 | — | — |
| 2003-09-10 | $8.99 | $8.99 | 1,266,993 | — | — |
| 2003-09-09 | $9.16 | $9.16 | 1,680,715 | — | — |
| 2003-09-08 | $9.31 | $9.31 | 2,782,512 | — | — |
| 2003-09-05 | $9.49 | $9.49 | 2,664,096 | — | — |
| 2003-09-04 | $9.21 | $9.21 | 1,962,377 | — | — |
| 2003-09-03 | $9.10 | $9.10 | 2,177,766 | — | — |
| 2003-09-02 | $8.98 | $8.98 | 4,451,044 | — | — |
| 2003-08-29 | $8.70 | $8.70 | 1,481,407 | — | — |
| 2003-08-28 | $8.56 | $8.56 | 2,884,358 | — | — |
| 2003-08-27 | $8.88 | $8.88 | 671,994 | — | — |
| 2003-08-26 | $8.91 | $8.91 | 771,891 | — | — |
| 2003-08-25 | $8.93 | $8.93 | 769,455 | — | — |
| 2003-08-22 | $9.01 | $9.01 | 1,437,550 | — | — |
| 2003-08-21 | $9.00 | $9.00 | 1,352,759 | — | — |
| 2003-08-20 | $8.72 | $8.72 | 3,021,778 | — | — |
| 2003-08-19 | $8.78 | $8.78 | 1,952,631 | — | — |
| 2003-08-18 | $8.82 | $8.82 | 1,979,920 | — | — |
| 2003-08-15 | $8.73 | $8.73 | 933,676 | — | — |
| 2003-08-14 | $8.76 | $8.76 | 1,542,320 | — | — |
| 2003-08-13 | $8.73 | $8.73 | 828,906 | — | — |
| 2003-08-12 | $8.83 | $8.83 | 1,305,977 | — | — |
| 2003-08-11 | $8.75 | $8.75 | 1,323,520 | — | — |
| 2003-08-08 | $8.63 | $8.63 | 1,155,887 | — | — |
| 2003-08-07 | $8.62 | $8.62 | 1,017,006 | — | — |
| 2003-08-06 | $8.57 | $8.57 | 3,488,616 | — | — |
| 2003-08-05 | $8.55 | $8.55 | 2,768,867 | — | — |
| 2003-08-04 | $8.41 | $8.41 | 1,592,513 | — | — |
| 2003-08-01 | $8.58 | $8.58 | 2,115,878 | — | — |
| 2003-07-31 | $8.76 | $8.76 | 2,158,274 | — | — |
| 2003-07-30 | $8.81 | $8.81 | 1,003,361 | — | — |
| 2003-07-29 | $8.81 | $8.81 | 1,966,276 | — | — |
| 2003-07-28 | $8.74 | $8.74 | 1,965,788 | — | — |
| 2003-07-25 | $8.64 | $8.64 | 1,470,686 | — | — |
| 2003-07-24 | $8.53 | $8.53 | 3,943,272 | — | — |
| 2003-07-23 | $8.46 | $8.46 | 2,664,096 | — | — |
| 2003-07-22 | $8.52 | $8.52 | 1,554,016 | — | — |
| 2003-07-21 | $8.52 | $8.52 | 2,261,583 | — | — |
| 2003-07-18 | $8.58 | $8.58 | 1,940,449 | — | — |
| 2003-07-17 | $8.70 | $8.70 | 2,999,362 | — | — |
| 2003-07-16 | $8.88 | $8.88 | 2,979,870 | — | — |
| 2003-07-15 | $8.82 | $8.82 | 3,818,522 | — | — |
| 2003-07-14 | $8.79 | $8.79 | 2,057,889 | — | — |
| 2003-07-11 | $8.59 | $8.59 | 4,750,736 | — | — |
| 2003-07-10 | $8.21 | $8.21 | 7,115,628 | — | — |
| 2003-07-09 | $8.20 | $8.20 | 6,983,081 | — | — |
| 2003-07-08 | $8.49 | $8.49 | 3,444,272 | — | — |
| 2003-07-07 | $8.53 | $8.53 | 4,094,337 | — | — |
| 2003-07-03 | $8.63 | $8.63 | 8,175,029 | — | — |
| 2003-07-02 | $9.00 | $9.00 | 3,070,996 | — | — |
| 2003-07-01 | $9.21 | $9.21 | 3,590,463 | — | — |
| 2003-06-30 | $9.22 | $9.22 | 5,161,535 | — | — |
| 2003-06-27 | $9.09 | $9.09 | 3,801,954 | — | — |
| 2003-06-26 | $8.84 | $8.84 | 3,031,037 | — | — |
| 2003-06-25 | $8.52 | $8.52 | 2,972,073 | — | — |
| 2003-06-24 | $8.70 | $8.70 | 3,485,205 | — | — |
| 2003-06-23 | $8.77 | $8.77 | 4,664,483 | — | — |
| 2003-06-20 | $8.79 | $8.79 | 2,151,939 | — | — |
| 2003-06-19 | $8.62 | $8.62 | 2,096,873 | — | — |
| 2003-06-18 | $8.56 | $8.56 | 2,482,332 | — | — |
| 2003-06-17 | $8.53 | $8.53 | 1,941,423 | — | — |
| 2003-06-16 | $8.36 | $8.36 | 3,130,935 | — | — |
| 2003-06-13 | $8.20 | $8.20 | 2,830,755 | — | — |
| 2003-06-12 | $8.34 | $8.34 | 3,223,523 | — | — |
| 2003-06-11 | $8.38 | $8.38 | 5,302,853 | — | — |
| 2003-06-10 | $8.58 | $8.58 | 3,817,060 | — | — |
| 2003-06-09 | $8.74 | $8.74 | 1,582,767 | — | — |
| 2003-06-06 | $8.89 | $8.89 | 4,298,030 | — | — |
| 2003-06-05 | $8.84 | $8.84 | 5,194,671 | — | — |
| 2003-06-04 | $8.46 | $8.46 | 8,068,796 | — | — |
| 2003-06-03 | $8.22 | $8.22 | 15,672,703 | — | — |
| 2003-06-02 | $8.68 | $8.68 | 2,483,306 | — | — |
| 2003-05-30 | $8.51 | $8.51 | 3,509,083 | — | — |
| 2003-05-29 | $8.66 | $8.66 | 1,916,571 | — | — |
| 2003-05-28 | $8.72 | $8.72 | 4,360,405 | — | — |
| 2003-05-27 | $8.47 | $8.47 | 1,903,413 | — | — |
| 2003-05-23 | $8.07 | $8.07 | 2,376,099 | — | — |
| 2003-05-22 | $8.01 | $8.01 | 4,671,793 | — | — |
| 2003-05-21 | $8.00 | $8.00 | 1,697,283 | — | — |
| 2003-05-20 | $8.01 | $8.01 | 2,993,515 | — | — |
| 2003-05-19 | $8.09 | $8.09 | 1,732,369 | — | — |
| 2003-05-16 | $8.29 | $8.29 | 2,009,159 | — | — |
| 2003-05-15 | $8.11 | $8.11 | 3,489,591 | — | — |
| 2003-05-14 | $8.25 | $8.25 | 3,000,337 | — | — |
| 2003-05-13 | $8.37 | $8.37 | 5,456,841 | — | — |
| 2003-05-12 | $8.64 | $8.64 | 3,699,132 | — | — |
| 2003-05-09 | $8.52 | $8.52 | 3,425,754 | — | — |
| 2003-05-08 | $8.52 | $8.52 | 2,430,190 | — | — |
| 2003-05-07 | $8.51 | $8.51 | 4,539,733 | — | — |
| 2003-05-06 | $8.20 | $8.20 | 6,561,562 | — | — |
| 2003-05-05 | $8.08 | $8.08 | 2,140,244 | — | — |
| 2003-05-02 | $8.29 | $8.29 | 2,067,148 | — | — |
| 2003-05-01 | $8.21 | $8.21 | 3,201,594 | — | — |
| 2003-04-30 | $8.14 | $8.14 | 2,685,051 | — | — |
| 2003-04-29 | $8.36 | $8.36 | 1,429,266 | — | — |
| 2003-04-28 | $8.49 | $8.49 | 1,788,409 | — | — |
| 2003-04-25 | $8.43 | $8.43 | 3,173,330 | — | — |
| 2003-04-24 | $8.95 | $8.95 | 3,340,476 | — | — |
| 2003-04-23 | $9.08 | $9.08 | 1,191,948 | — | — |
| 2003-04-22 | $9.03 | $9.03 | 773,353 | — | — |
| 2003-04-21 | $9.04 | $9.04 | 701,719 | — | — |
| 2003-04-17 | $9.01 | $9.01 | 1,257,734 | — | — |
| 2003-04-16 | $8.90 | $8.90 | 2,550,554 | — | — |
| 2003-04-15 | $8.72 | $8.72 | 1,666,096 | — | — |
| 2003-04-14 | $8.57 | $8.57 | 1,438,524 | — | — |
| 2003-04-11 | $8.43 | $8.43 | 1,700,694 | — | — |
| 2003-04-10 | $8.41 | $8.41 | 1,615,416 | — | — |
| 2003-04-09 | $8.35 | $8.35 | 1,650,989 | — | — |
| 2003-04-08 | $8.46 | $8.46 | 3,429,165 | — | — |
| 2003-04-07 | $8.48 | $8.48 | 2,999,362 | — | — |
| 2003-04-04 | $8.40 | $8.40 | 2,079,818 | — | — |
| 2003-04-03 | $8.46 | $8.46 | 2,286,435 | — | — |
| 2003-04-02 | $8.52 | $8.52 | 2,983,281 | — | — |
| 2003-04-01 | $8.43 | $8.43 | 3,262,994 | — | — |
| 2003-03-31 | $8.54 | $8.54 | 2,922,855 | — | — |
| 2003-03-28 | $8.82 | $8.82 | 1,671,456 | — | — |
| 2003-03-27 | $8.82 | $8.82 | 2,157,787 | — | — |
| 2003-03-26 | $8.85 | $8.85 | 1,484,818 | — | — |
| 2003-03-25 | $8.84 | $8.84 | 1,682,664 | — | — |
| 2003-03-24 | $8.66 | $8.66 | 2,082,742 | — | — |
| 2003-03-21 | $9.02 | $9.02 | 6,193,159 | — | — |
| 2003-03-20 | $8.41 | $8.41 | 3,282,486 | — | — |
| 2003-03-19 | $8.19 | $8.19 | 3,241,553 | — | — |
| 2003-03-18 | $8.34 | $8.34 | 2,972,561 | — | — |
| 2003-03-17 | $8.35 | $8.35 | 3,818,035 | — | — |
| 2003-03-14 | $7.70 | $7.70 | 3,960,328 | — | — |
| 2003-03-13 | $7.83 | $7.83 | 4,401,826 | — | — |
| 2003-03-12 | $7.06 | $7.06 | 3,344,862 | — | — |
| 2003-03-11 | $7.14 | $7.14 | 3,578,768 | — | — |
| 2003-03-10 | $7.46 | $7.46 | 2,597,336 | — | — |
| 2003-03-07 | $7.58 | $7.58 | 2,547,631 | — | — |
| 2003-03-06 | $7.40 | $7.40 | 1,618,827 | — | — |
| 2003-03-05 | $7.50 | $7.50 | 2,728,421 | — | — |
| 2003-03-04 | $7.49 | $7.49 | 2,945,271 | — | — |
| 2003-03-03 | $7.80 | $7.80 | 1,292,333 | — | — |
| 2003-02-28 | $7.84 | $7.84 | 3,326,831 | — | — |
| 2003-02-27 | $7.69 | $7.69 | 7,099,059 | — | — |
| 2003-02-26 | $7.70 | $7.70 | 2,661,660 | — | — |
| 2003-02-25 | $8.25 | $8.25 | 5,097,210 | — | — |
| 2003-02-24 | $8.39 | $8.39 | 2,753,273 | — | — |
| 2003-02-21 | $8.52 | $8.52 | 1,888,307 | — | — |
| 2003-02-20 | $8.36 | $8.36 | 1,491,153 | — | — |
| 2003-02-19 | $8.32 | $8.32 | 1,471,661 | — | — |
| 2003-02-18 | $8.34 | $8.34 | 2,224,547 | — | — |
| 2003-02-14 | $8.12 | $8.12 | 2,540,808 | — | — |
| 2003-02-13 | $8.07 | $8.07 | 8,934,737 | — | — |
| 2003-02-12 | $8.08 | $8.08 | 3,457,429 | — | — |
| 2003-02-11 | $8.21 | $8.21 | 1,612,005 | — | — |
| 2003-02-10 | $8.06 | $8.06 | 1,349,348 | — | — |
| 2003-02-07 | $7.99 | $7.99 | 2,419,469 | — | — |
| 2003-02-06 | $8.01 | $8.01 | 1,611,030 | — | — |
| 2003-02-05 | $8.00 | $8.00 | 2,415,571 | — | — |
| 2003-02-04 | $8.04 | $8.04 | 3,731,782 | — | — |
| 2003-02-03 | $8.25 | $8.25 | 1,412,697 | — | — |
| 2003-01-31 | $8.11 | $8.11 | 2,607,082 | — | — |
| 2003-01-30 | $8.12 | $8.12 | 3,268,842 | — | — |
| 2003-01-29 | $7.89 | $7.89 | 2,680,178 | — | — |
| 2003-01-28 | $7.43 | $7.43 | 2,768,867 | — | — |
| 2003-01-27 | $7.32 | $7.32 | 2,479,895 | — | — |
| 2003-01-24 | $7.38 | $7.38 | 4,195,209 | — | — |
| 2003-01-23 | $7.80 | $7.80 | 3,919,881 | — | — |
| 2003-01-22 | $8.09 | $8.09 | 1,719,212 | — | — |
| 2003-01-21 | $7.98 | $7.98 | 1,897,566 | — | — |
| 2003-01-17 | $8.00 | $8.00 | 1,950,195 | — | — |
| 2003-01-16 | $8.15 | $8.15 | 1,305,977 | — | — |
| 2003-01-15 | $8.18 | $8.18 | 2,458,454 | — | — |
| 2003-01-14 | $8.51 | $8.51 | 1,340,576 | — | — |
| 2003-01-13 | $8.56 | $8.56 | 1,836,653 | — | — |
| 2003-01-10 | $8.77 | $8.77 | 662,735 | — | — |
| 2003-01-09 | $8.77 | $8.77 | 1,873,200 | — | — |
| 2003-01-08 | $8.75 | $8.75 | 5,623,012 | — | — |
| 2003-01-07 | $8.67 | $8.67 | 1,887,820 | — | — |
| 2003-01-06 | $8.65 | $8.65 | 1,939,961 | — | — |
| 2003-01-03 | $8.70 | $8.70 | 2,194,334 | — | — |
| 2003-01-02 | $8.23 | $8.23 | 1,997,463 | — | — |