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
- 1987-09-22 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 | $11.84 | $12.94 | 3,426,800 | — | — |
| 2003-12-30 | $11.75 | $12.85 | 3,216,800 | — | — |
| 2003-12-29 | $11.54 | $12.62 | 3,902,000 | — | — |
| 2003-12-26 | $11.42 | $12.48 | 948,500 | — | — |
| 2003-12-24 | $11.48 | $12.55 | 1,758,600 | — | — |
| 2003-12-23 | $11.61 | $12.69 | 3,248,900 | — | — |
| 2003-12-22 | $11.54 | $12.62 | 4,658,600 | — | — |
| 2003-12-19 | $11.25 | $12.30 | 4,874,300 | — | — |
| 2003-12-18 | $11.30 | $12.35 | 3,948,000 | — | — |
| 2003-12-17 | $11.08 | $12.11 | 2,840,800 | — | — |
| 2003-12-16 | $11.10 | $12.13 | 5,319,600 | — | — |
| 2003-12-15 | $10.90 | $11.92 | 4,692,400 | — | — |
| 2003-12-12 | $11.16 | $12.20 | 5,067,600 | — | — |
| 2003-12-11 | $11.06 | $12.09 | 8,099,000 | — | — |
| 2003-12-10 | $10.92 | $11.94 | 4,418,300 | — | — |
| 2003-12-09 | $11.12 | $12.16 | 3,822,400 | — | — |
| 2003-12-08 | $11.26 | $12.31 | 1,771,700 | — | — |
| 2003-12-05 | $11.17 | $12.21 | 3,390,000 | — | — |
| 2003-12-04 | $11.40 | $12.46 | 2,777,900 | — | — |
| 2003-12-03 | $11.41 | $12.47 | 3,930,200 | — | — |
| 2003-12-02 | $11.41 | $12.47 | 4,351,400 | — | — |
| 2003-12-01 | $11.70 | $12.79 | 4,958,200 | — | — |
| 2003-11-28 | $11.60 | $12.68 | 2,270,800 | — | — |
| 2003-11-26 | $11.51 | $12.58 | 5,223,800 | — | — |
| 2003-11-25 | $11.05 | $12.08 | 7,996,500 | — | — |
| 2003-11-24 | $11.09 | $12.12 | 7,292,300 | — | — |
| 2003-11-21 | $11.40 | $12.46 | 2,940,800 | — | — |
| 2003-11-20 | $11.33 | $12.39 | 6,592,700 | — | — |
| 2003-11-19 | $11.34 | $12.40 | 14,807,400 | — | — |
| 2003-11-18 | $11.42 | $12.48 | 6,375,300 | — | — |
| 2003-11-17 | $11.72 | $12.81 | 11,759,000 | — | — |
| 2003-11-14 | $12.26 | $13.40 | 16,547,900 | — | — |
| 2003-11-13 | $13.32 | $14.56 | 3,235,300 | — | — |
| 2003-11-12 | $13.23 | $14.46 | 4,508,800 | — | — |
| 2003-11-11 | $13.16 | $14.39 | 2,745,800 | — | — |
| 2003-11-10 | $13.18 | $14.41 | 1,995,200 | — | — |
| 2003-11-07 | $13.31 | $14.55 | 3,542,000 | — | — |
| 2003-11-06 | $13.36 | $14.61 | 4,579,500 | — | — |
| 2003-11-05 | $13.24 | $14.47 | 3,005,100 | — | — |
| 2003-11-04 | $13.34 | $14.57 | 4,476,900 | — | — |
| 2003-11-03 | $13.48 | $14.72 | 3,220,100 | — | — |
| 2003-10-31 | $13.56 | $14.81 | 2,651,100 | — | — |
| 2003-10-30 | $13.66 | $14.92 | 3,270,800 | — | — |
| 2003-10-29 | $13.71 | $14.97 | 5,412,200 | — | — |
| 2003-10-28 | $13.75 | $15.02 | 5,932,900 | — | — |
| 2003-10-27 | $12.98 | $14.18 | 4,021,400 | — | — |
| 2003-10-24 | $12.92 | $14.11 | 4,152,600 | — | — |
| 2003-10-23 | $13.10 | $14.31 | 6,813,700 | — | — |
| 2003-10-22 | $12.95 | $14.14 | 6,327,500 | — | — |
| 2003-10-21 | $13.49 | $14.73 | 4,925,900 | — | — |
| 2003-10-20 | $13.80 | $15.07 | 3,332,700 | — | — |
| 2003-10-17 | $13.59 | $14.84 | 4,381,400 | — | — |
| 2003-10-16 | $13.68 | $14.94 | 5,411,100 | — | — |
| 2003-10-15 | $13.98 | $15.27 | 7,762,500 | — | — |
| 2003-10-14 | $13.95 | $15.24 | 5,967,500 | — | — |
| 2003-10-13 | $13.56 | $14.81 | 3,751,300 | — | — |
| 2003-10-10 | $13.08 | $14.29 | 4,342,700 | — | — |
| 2003-10-09 | $13.33 | $14.56 | 5,389,300 | — | — |
| 2003-10-08 | $13.11 | $14.32 | 3,265,400 | — | — |
| 2003-10-07 | $13.29 | $14.51 | 4,980,000 | — | — |
| 2003-10-06 | $13.00 | $14.20 | 3,637,800 | — | — |
| 2003-10-03 | $12.77 | $13.95 | 4,920,000 | — | — |
| 2003-10-02 | $12.62 | $13.78 | 4,360,500 | — | — |
| 2003-10-01 | $12.40 | $13.54 | 4,896,400 | — | — |
| 2003-09-30 | $11.91 | $13.01 | 4,646,500 | — | — |
| 2003-09-29 | $12.07 | $13.18 | 9,477,600 | — | — |
| 2003-09-26 | $12.29 | $13.42 | 6,684,700 | — | — |
| 2003-09-25 | $12.70 | $13.87 | 8,320,500 | — | — |
| 2003-09-24 | $12.48 | $13.63 | 6,087,900 | — | — |
| 2003-09-23 | $12.73 | $13.90 | 4,340,800 | — | — |
| 2003-09-22 | $12.49 | $13.64 | 3,816,000 | — | — |
| 2003-09-19 | $12.55 | $13.71 | 7,139,300 | — | — |
| 2003-09-18 | $12.68 | $13.85 | 8,022,900 | — | — |
| 2003-09-17 | $11.91 | $13.01 | 5,514,000 | — | — |
| 2003-09-16 | $12.10 | $13.21 | 8,434,400 | — | — |
| 2003-09-15 | $11.48 | $12.54 | 3,021,300 | — | — |
| 2003-09-12 | $11.31 | $12.35 | 4,464,200 | — | — |
| 2003-09-11 | $11.34 | $12.38 | 2,556,400 | — | — |
| 2003-09-10 | $11.20 | $12.23 | 3,549,300 | — | — |
| 2003-09-09 | $11.52 | $12.58 | 3,527,200 | — | — |
| 2003-09-08 | $11.39 | $12.44 | 5,070,800 | — | — |
| 2003-09-05 | $11.15 | $12.18 | 6,092,400 | — | — |
| 2003-09-04 | $11.42 | $12.47 | 4,858,500 | — | — |
| 2003-09-03 | $11.35 | $12.40 | 6,024,500 | — | — |
| 2003-09-02 | $11.27 | $12.31 | 4,520,800 | — | — |
| 2003-08-29 | $10.86 | $11.86 | 3,151,500 | — | — |
| 2003-08-28 | $10.86 | $11.86 | 3,553,900 | — | — |
| 2003-08-27 | $10.78 | $11.77 | 2,583,000 | — | — |
| 2003-08-26 | $10.86 | $11.86 | 3,527,100 | — | — |
| 2003-08-25 | $10.85 | $11.85 | 2,334,300 | — | — |
| 2003-08-22 | $10.95 | $11.96 | 4,164,800 | — | — |
| 2003-08-21 | $10.94 | $11.95 | 4,794,800 | — | — |
| 2003-08-20 | $11.08 | $12.10 | 5,343,200 | — | — |
| 2003-08-19 | $10.83 | $11.83 | 5,899,300 | — | — |
| 2003-08-18 | $10.80 | $11.80 | 3,190,000 | — | — |
| 2003-08-15 | $10.90 | $11.90 | 1,391,800 | — | — |
| 2003-08-14 | $10.97 | $11.98 | 5,930,500 | — | — |
| 2003-08-13 | $10.70 | $11.69 | 5,681,900 | — | — |
| 2003-08-12 | $10.75 | $11.74 | 5,735,400 | — | — |
| 2003-08-11 | $10.25 | $11.19 | 2,444,000 | — | — |
| 2003-08-08 | $10.23 | $11.17 | 3,335,700 | — | — |
| 2003-08-07 | $10.26 | $11.21 | 3,106,300 | — | — |
| 2003-08-06 | $10.10 | $11.03 | 4,170,100 | — | — |
| 2003-08-05 | $10.15 | $11.09 | 5,694,900 | — | — |
| 2003-08-04 | $10.30 | $11.23 | 7,749,700 | — | — |
| 2003-08-01 | $10.01 | $10.92 | 5,969,400 | — | — |
| 2003-07-31 | $10.41 | $11.35 | 5,530,400 | — | — |
| 2003-07-30 | $10.26 | $11.19 | 7,723,200 | — | — |
| 2003-07-29 | $10.47 | $11.42 | 4,311,500 | — | — |
| 2003-07-28 | $10.73 | $11.70 | 4,237,600 | — | — |
| 2003-07-25 | $11.00 | $12.00 | 3,690,900 | — | — |
| 2003-07-24 | $10.95 | $11.94 | 3,912,400 | — | — |
| 2003-07-23 | $10.97 | $11.96 | 8,481,500 | — | — |
| 2003-07-22 | $11.30 | $12.32 | 5,072,400 | — | — |
| 2003-07-21 | $11.25 | $12.27 | 4,276,800 | — | — |
| 2003-07-18 | $11.48 | $12.52 | 3,754,600 | — | — |
| 2003-07-17 | $11.21 | $12.23 | 3,664,800 | — | — |
| 2003-07-16 | $11.60 | $12.65 | 4,334,000 | — | — |
| 2003-07-15 | $11.78 | $12.85 | 7,985,300 | — | — |
| 2003-07-14 | $11.55 | $12.60 | 6,850,700 | — | — |
| 2003-07-11 | $10.89 | $11.88 | 5,184,400 | — | — |
| 2003-07-10 | $11.05 | $12.05 | 5,478,400 | — | — |
| 2003-07-09 | $11.72 | $12.78 | 5,197,700 | — | — |
| 2003-07-08 | $11.73 | $12.79 | 5,589,900 | — | — |
| 2003-07-07 | $11.19 | $12.20 | 5,301,900 | — | — |
| 2003-07-03 | $10.75 | $11.72 | 3,155,000 | — | — |
| 2003-07-02 | $10.73 | $11.70 | 3,821,100 | — | — |
| 2003-07-01 | $10.39 | $11.33 | 5,023,400 | — | — |
| 2003-06-30 | $10.09 | $11.00 | 4,362,600 | — | — |
| 2003-06-27 | $10.39 | $11.33 | 2,920,800 | — | — |
| 2003-06-26 | $10.74 | $11.71 | 3,250,300 | — | — |
| 2003-06-25 | $10.55 | $11.51 | 3,504,600 | — | — |
| 2003-06-24 | $10.65 | $11.62 | 4,662,000 | — | — |
| 2003-06-23 | $10.38 | $11.32 | 5,702,300 | — | — |
| 2003-06-20 | $10.83 | $11.81 | 6,877,500 | — | — |
| 2003-06-19 | $10.72 | $11.69 | 5,505,700 | — | — |
| 2003-06-18 | $11.04 | $12.04 | 5,480,100 | — | — |
| 2003-06-17 | $11.34 | $12.37 | 8,001,400 | — | — |
| 2003-06-16 | $11.34 | $12.37 | 6,717,400 | — | — |
| 2003-06-13 | $11.18 | $12.19 | 4,874,400 | — | — |
| 2003-06-12 | $11.29 | $12.31 | 6,394,900 | — | — |
| 2003-06-11 | $11.30 | $12.32 | 6,973,700 | — | — |
| 2003-06-10 | $10.86 | $11.84 | 5,608,700 | — | — |
| 2003-06-09 | $10.61 | $11.57 | 7,013,500 | — | — |
| 2003-06-06 | $10.84 | $11.82 | 11,812,500 | — | — |
| 2003-06-05 | $10.37 | $11.31 | 4,184,900 | — | — |
| 2003-06-04 | $10.18 | $11.10 | 5,315,500 | — | — |
| 2003-06-03 | $9.92 | $10.82 | 4,268,000 | — | — |
| 2003-06-02 | $9.93 | $10.83 | 6,415,600 | — | — |
| 2003-05-30 | $9.70 | $10.58 | 4,982,100 | — | — |
| 2003-05-29 | $9.50 | $10.36 | 7,557,500 | — | — |
| 2003-05-28 | $9.45 | $10.31 | 7,501,100 | — | — |
| 2003-05-27 | $9.19 | $10.02 | 8,288,100 | — | — |
| 2003-05-23 | $8.58 | $9.36 | 3,106,000 | — | — |
| 2003-05-22 | $8.60 | $9.38 | 5,772,700 | — | — |
| 2003-05-21 | $8.73 | $9.52 | 4,127,000 | — | — |
| 2003-05-20 | $8.63 | $9.41 | 6,729,000 | — | — |
| 2003-05-19 | $9.00 | $9.82 | 5,401,800 | — | — |
| 2003-05-16 | $9.60 | $10.47 | 6,624,000 | — | — |
| 2003-05-15 | $9.77 | $10.66 | 8,814,100 | — | — |
| 2003-05-14 | $9.10 | $9.92 | 2,668,700 | — | — |
| 2003-05-13 | $9.05 | $9.87 | 3,955,400 | — | — |
| 2003-05-12 | $9.05 | $9.87 | 4,075,900 | — | — |
| 2003-05-09 | $8.88 | $9.69 | 3,792,700 | — | — |
| 2003-05-08 | $8.78 | $9.58 | 5,865,800 | — | — |
| 2003-05-07 | $9.05 | $9.87 | 4,224,400 | — | — |
| 2003-05-06 | $9.07 | $9.89 | 3,976,300 | — | — |
| 2003-05-05 | $9.17 | $10.00 | 5,090,400 | — | — |
| 2003-05-02 | $9.15 | $9.97 | 5,819,600 | — | — |
| 2003-05-01 | $8.62 | $9.39 | 4,373,600 | — | — |
| 2003-04-30 | $8.63 | $9.40 | 7,466,300 | — | — |
| 2003-04-29 | $8.87 | $9.66 | 4,498,500 | — | — |
| 2003-04-28 | $8.93 | $9.73 | 2,861,000 | — | — |
| 2003-04-25 | $8.75 | $9.53 | 3,605,000 | — | — |
| 2003-04-24 | $8.86 | $9.65 | 6,406,300 | — | — |
| 2003-04-23 | $9.37 | $10.21 | 5,380,500 | — | — |
| 2003-04-22 | $9.12 | $9.93 | 5,659,800 | — | — |
| 2003-04-21 | $8.64 | $9.41 | 2,590,900 | — | — |
| 2003-04-17 | $8.63 | $9.40 | 3,144,900 | — | — |
| 2003-04-16 | $8.39 | $9.14 | 4,803,300 | — | — |
| 2003-04-15 | $8.51 | $9.27 | 4,160,600 | — | — |
| 2003-04-14 | $8.50 | $9.26 | 3,238,700 | — | — |
| 2003-04-11 | $7.97 | $8.68 | 2,460,400 | — | — |
| 2003-04-10 | $8.03 | $8.75 | 2,292,000 | — | — |
| 2003-04-09 | $7.79 | $8.49 | 4,227,400 | — | — |
| 2003-04-08 | $8.01 | $8.73 | 3,502,900 | — | — |
| 2003-04-07 | $8.30 | $9.04 | 6,481,300 | — | — |
| 2003-04-04 | $8.03 | $8.75 | 3,926,300 | — | — |
| 2003-04-03 | $7.92 | $8.63 | 3,055,400 | — | — |
| 2003-04-02 | $7.85 | $8.55 | 5,186,500 | — | — |
| 2003-04-01 | $7.62 | $8.30 | 4,304,200 | — | — |
| 2003-03-31 | $7.22 | $7.87 | 3,644,900 | — | — |
| 2003-03-28 | $7.48 | $8.15 | 2,831,600 | — | — |
| 2003-03-27 | $7.73 | $8.42 | 3,460,900 | — | — |
| 2003-03-26 | $7.71 | $8.40 | 2,913,300 | — | — |
| 2003-03-25 | $7.67 | $8.36 | 4,791,000 | — | — |
| 2003-03-24 | $7.69 | $8.38 | 3,614,300 | — | — |
| 2003-03-21 | $8.09 | $8.81 | 5,663,500 | — | — |
| 2003-03-20 | $7.80 | $8.50 | 5,394,300 | — | — |
| 2003-03-19 | $7.65 | $8.33 | 5,649,900 | — | — |
| 2003-03-18 | $7.73 | $8.42 | 6,425,200 | — | — |
| 2003-03-17 | $7.49 | $8.16 | 10,432,200 | — | — |
| 2003-03-14 | $6.67 | $7.27 | 8,773,200 | — | — |
| 2003-03-13 | $7.12 | $7.76 | 8,082,500 | — | — |
| 2003-03-12 | $6.71 | $7.31 | 6,563,900 | — | — |
| 2003-03-11 | $6.56 | $7.15 | 4,603,300 | — | — |
| 2003-03-10 | $6.85 | $7.46 | 5,080,500 | — | — |
| 2003-03-07 | $7.14 | $7.78 | 4,083,600 | — | — |
| 2003-03-06 | $7.19 | $7.83 | 3,809,400 | — | — |
| 2003-03-05 | $7.40 | $8.06 | 5,526,300 | — | — |
| 2003-03-04 | $7.30 | $7.95 | 6,451,900 | — | — |
| 2003-03-03 | $7.71 | $8.40 | 5,039,300 | — | — |
| 2003-02-28 | $7.90 | $8.61 | 3,974,400 | — | — |
| 2003-02-27 | $7.75 | $8.44 | 3,806,700 | — | — |
| 2003-02-26 | $7.54 | $8.21 | 3,840,600 | — | — |
| 2003-02-25 | $7.76 | $8.45 | 5,888,900 | — | — |
| 2003-02-24 | $7.68 | $8.37 | 7,357,900 | — | — |
| 2003-02-21 | $8.07 | $8.79 | 4,689,700 | — | — |
| 2003-02-20 | $8.01 | $8.73 | 4,330,800 | — | — |
| 2003-02-19 | $8.18 | $8.91 | 2,588,000 | — | — |
| 2003-02-18 | $8.32 | $9.06 | 4,181,600 | — | — |
| 2003-02-14 | $8.19 | $8.92 | 5,741,400 | — | — |
| 2003-02-13 | $7.76 | $8.45 | 7,856,200 | — | — |
| 2003-02-12 | $7.85 | $8.55 | 8,448,100 | — | — |
| 2003-02-11 | $8.14 | $8.87 | 6,402,900 | — | — |
| 2003-02-10 | $8.44 | $9.19 | 5,330,500 | — | — |
| 2003-02-07 | $8.40 | $9.15 | 4,507,800 | — | — |
| 2003-02-06 | $8.75 | $9.53 | 6,167,600 | — | — |
| 2003-02-05 | $8.81 | $9.60 | 4,311,200 | — | — |
| 2003-02-04 | $8.84 | $9.62 | 5,720,500 | — | — |
| 2003-02-03 | $9.27 | $10.09 | 3,415,600 | — | — |
| 2003-01-31 | $9.22 | $10.03 | 4,369,700 | — | — |
| 2003-01-30 | $9.14 | $9.94 | 6,192,500 | — | — |
| 2003-01-29 | $9.53 | $10.37 | 3,696,700 | — | — |
| 2003-01-28 | $9.56 | $10.40 | 4,003,200 | — | — |
| 2003-01-27 | $9.51 | $10.35 | 5,025,800 | — | — |
| 2003-01-24 | $9.48 | $10.31 | 4,711,100 | — | — |
| 2003-01-23 | $9.76 | $10.62 | 5,843,700 | — | — |
| 2003-01-22 | $9.51 | $10.35 | 12,606,700 | — | — |
| 2003-01-21 | $10.48 | $11.40 | 9,294,200 | — | — |
| 2003-01-17 | $11.74 | $12.77 | 4,643,000 | — | — |
| 2003-01-16 | $12.13 | $13.20 | 4,250,800 | — | — |
| 2003-01-15 | $12.15 | $13.22 | 3,621,700 | — | — |
| 2003-01-14 | $12.38 | $13.47 | 5,130,600 | — | — |
| 2003-01-13 | $11.90 | $12.95 | 2,990,000 | — | — |
| 2003-01-10 | $12.19 | $13.26 | 3,471,400 | — | — |
| 2003-01-09 | $12.10 | $13.16 | 4,611,700 | — | — |
| 2003-01-08 | $11.50 | $12.51 | 5,833,500 | — | — |
| 2003-01-07 | $12.05 | $13.11 | 4,773,700 | — | — |
| 2003-01-06 | $12.28 | $13.36 | 6,611,300 | — | — |
| 2003-01-03 | $11.79 | $12.83 | 4,713,500 | — | — |
| 2003-01-02 | $11.48 | $12.49 | 4,020,100 | — | — |