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
- 1982-01-04 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 | $10.59 | $20.86 | 5,754,002 | — | — |
| 2003-12-30 | $10.68 | $21.04 | 3,790,929 | — | — |
| 2003-12-29 | $10.64 | $20.96 | 3,106,085 | — | — |
| 2003-12-26 | $10.51 | $20.70 | 731,230 | — | — |
| 2003-12-24 | $10.49 | $20.66 | 1,710,578 | — | — |
| 2003-12-23 | $10.48 | $20.65 | 4,879,240 | — | — |
| 2003-12-22 | $10.56 | $20.80 | 5,510,697 | — | — |
| 2003-12-19 | $10.69 | $21.07 | 7,050,174 | — | — |
| 2003-12-18 | $10.64 | $20.96 | 9,446,471 | — | — |
| 2003-12-17 | $10.28 | $20.26 | 5,508,509 | — | — |
| 2003-12-16 | $10.08 | $19.85 | 4,093,748 | — | — |
| 2003-12-15 | $10.17 | $20.03 | 3,095,145 | — | — |
| 2003-12-12 | $10.31 | $20.31 | 6,613,011 | — | — |
| 2003-12-11 | $10.06 | $19.82 | 6,361,391 | — | — |
| 2003-12-10 | $10.00 | $19.69 | 5,224,506 | — | — |
| 2003-12-09 | $10.32 | $20.32 | 5,313,777 | — | — |
| 2003-12-08 | $10.37 | $20.43 | 4,486,713 | — | — |
| 2003-12-05 | $10.29 | $20.27 | 4,465,708 | — | — |
| 2003-12-04 | $10.23 | $20.15 | 4,512,531 | — | — |
| 2003-12-03 | $10.02 | $19.74 | 5,523,387 | — | — |
| 2003-12-02 | $9.92 | $19.55 | 5,447,682 | — | — |
| 2003-12-01 | $10.03 | $19.75 | 3,923,084 | — | — |
| 2003-11-28 | $9.85 | $19.40 | 2,275,958 | — | — |
| 2003-11-26 | $9.96 | $19.62 | 2,974,805 | — | — |
| 2003-11-25 | $9.88 | $19.46 | 4,824,978 | — | — |
| 2003-11-24 | $9.80 | $19.31 | 3,768,174 | — | — |
| 2003-11-21 | $9.83 | $19.36 | 3,597,072 | — | — |
| 2003-11-20 | $9.77 | $19.24 | 3,719,162 | — | — |
| 2003-11-19 | $9.79 | $19.29 | 5,942,170 | — | — |
| 2003-11-18 | $9.91 | $19.51 | 4,120,879 | — | — |
| 2003-11-17 | $9.91 | $19.53 | 2,977,430 | — | — |
| 2003-11-14 | $10.15 | $19.99 | 5,324,717 | — | — |
| 2003-11-13 | $9.99 | $19.67 | 3,594,446 | — | — |
| 2003-11-12 | $9.88 | $19.47 | 2,165,245 | — | — |
| 2003-11-11 | $9.71 | $19.13 | 4,522,158 | — | — |
| 2003-11-10 | $9.92 | $19.54 | 4,204,461 | — | — |
| 2003-11-07 | $10.05 | $19.81 | 4,649,938 | — | — |
| 2003-11-06 | $9.89 | $19.44 | 3,371,270 | — | — |
| 2003-11-05 | $9.86 | $19.37 | 3,169,537 | — | — |
| 2003-11-04 | $9.84 | $19.33 | 4,350,182 | — | — |
| 2003-11-03 | $9.71 | $19.08 | 5,907,162 | — | — |
| 2003-10-31 | $9.76 | $19.17 | 12,067,258 | — | — |
| 2003-10-30 | $9.46 | $18.58 | 14,200,558 | — | — |
| 2003-10-29 | $9.03 | $17.74 | 12,826,494 | — | — |
| 2003-10-28 | $8.97 | $17.62 | 10,257,782 | — | — |
| 2003-10-27 | $9.15 | $17.97 | 5,252,075 | — | — |
| 2003-10-24 | $9.00 | $17.68 | 2,601,094 | — | — |
| 2003-10-23 | $9.10 | $17.88 | 4,323,050 | — | — |
| 2003-10-22 | $8.90 | $17.48 | 3,338,450 | — | — |
| 2003-10-21 | $9.02 | $17.71 | 2,920,980 | — | — |
| 2003-10-20 | $9.09 | $17.86 | 2,268,518 | — | — |
| 2003-10-17 | $9.09 | $17.86 | 3,070,202 | — | — |
| 2003-10-16 | $9.13 | $17.93 | 3,059,262 | — | — |
| 2003-10-15 | $9.08 | $17.84 | 3,353,329 | — | — |
| 2003-10-14 | $9.09 | $17.85 | 2,713,558 | — | — |
| 2003-10-13 | $9.11 | $17.89 | 2,830,397 | — | — |
| 2003-10-10 | $9.06 | $17.79 | 2,489,069 | — | — |
| 2003-10-09 | $9.02 | $17.72 | 4,989,515 | — | — |
| 2003-10-08 | $8.96 | $17.60 | 3,998,351 | — | — |
| 2003-10-07 | $8.91 | $17.51 | 3,625,078 | — | — |
| 2003-10-06 | $8.91 | $17.51 | 2,668,485 | — | — |
| 2003-10-03 | $8.90 | $17.49 | 4,423,261 | — | — |
| 2003-10-02 | $8.78 | $17.24 | 4,728,706 | — | — |
| 2003-10-01 | $8.64 | $16.97 | 7,114,063 | — | — |
| 2003-09-30 | $8.75 | $17.18 | 9,085,014 | — | — |
| 2003-09-29 | $8.48 | $16.65 | 2,605,033 | — | — |
| 2003-09-26 | $8.44 | $16.59 | 3,592,696 | — | — |
| 2003-09-25 | $8.49 | $16.68 | 2,808,517 | — | — |
| 2003-09-24 | $8.62 | $16.92 | 4,633,309 | — | — |
| 2003-09-23 | $8.63 | $16.95 | 2,962,552 | — | — |
| 2003-09-22 | $8.63 | $16.95 | 3,803,619 | — | — |
| 2003-09-19 | $8.54 | $16.77 | 5,208,315 | — | — |
| 2003-09-18 | $8.62 | $16.92 | 6,014,374 | — | — |
| 2003-09-17 | $8.66 | $17.01 | 3,159,034 | — | — |
| 2003-09-16 | $8.70 | $17.10 | 2,899,100 | — | — |
| 2003-09-15 | $8.69 | $17.08 | 3,041,758 | — | — |
| 2003-09-12 | $8.71 | $17.12 | 2,133,300 | — | — |
| 2003-09-11 | $8.72 | $17.14 | 4,070,118 | — | — |
| 2003-09-10 | $8.74 | $17.17 | 6,582,817 | — | — |
| 2003-09-09 | $8.75 | $17.18 | 4,633,309 | — | — |
| 2003-09-08 | $8.82 | $17.32 | 3,195,355 | — | — |
| 2003-09-05 | $8.70 | $17.08 | 4,303,358 | — | — |
| 2003-09-04 | $8.62 | $16.94 | 8,454,432 | — | — |
| 2003-09-03 | $8.74 | $17.17 | 9,993,909 | — | — |
| 2003-09-02 | $8.98 | $17.64 | 5,403,047 | — | — |
| 2003-08-29 | $9.00 | $17.69 | 4,153,262 | — | — |
| 2003-08-28 | $8.97 | $17.62 | 5,464,749 | — | — |
| 2003-08-27 | $8.82 | $17.32 | 6,796,366 | — | — |
| 2003-08-26 | $8.78 | $17.25 | 5,929,918 | — | — |
| 2003-08-25 | $8.93 | $17.54 | 4,065,304 | — | — |
| 2003-08-22 | $9.02 | $17.71 | 3,314,382 | — | — |
| 2003-08-21 | $9.12 | $17.91 | 4,122,192 | — | — |
| 2003-08-20 | $8.99 | $17.66 | 5,997,746 | — | — |
| 2003-08-19 | $9.16 | $17.99 | 7,078,180 | — | — |
| 2003-08-18 | $9.05 | $17.77 | 4,246,908 | — | — |
| 2003-08-15 | $9.10 | $17.87 | 3,282,875 | — | — |
| 2003-08-14 | $9.01 | $17.70 | 3,391,400 | — | — |
| 2003-08-13 | $9.04 | $17.75 | 6,023,126 | — | — |
| 2003-08-12 | $8.95 | $17.57 | 3,615,889 | — | — |
| 2003-08-11 | $8.73 | $17.15 | 3,110,898 | — | — |
| 2003-08-08 | $8.74 | $17.12 | 4,770,278 | — | — |
| 2003-08-07 | $8.64 | $16.92 | 7,608,114 | — | — |
| 2003-08-06 | $8.28 | $16.22 | 3,689,843 | — | — |
| 2003-08-05 | $8.12 | $15.92 | 2,417,302 | — | — |
| 2003-08-04 | $8.12 | $15.91 | 3,981,285 | — | — |
| 2003-08-01 | $8.25 | $16.16 | 3,464,042 | — | — |
| 2003-07-31 | $8.32 | $16.30 | 2,781,386 | — | — |
| 2003-07-30 | $8.36 | $16.38 | 3,997,038 | — | — |
| 2003-07-29 | $8.28 | $16.22 | 4,051,738 | — | — |
| 2003-07-28 | $8.26 | $16.18 | 2,298,275 | — | — |
| 2003-07-25 | $8.28 | $16.22 | 3,973,846 | — | — |
| 2003-07-24 | $8.27 | $16.21 | 4,630,683 | — | — |
| 2003-07-23 | $8.38 | $16.41 | 4,698,949 | — | — |
| 2003-07-22 | $8.45 | $16.56 | 8,095,600 | — | — |
| 2003-07-21 | $8.37 | $16.39 | 3,228,613 | — | — |
| 2003-07-18 | $8.49 | $16.63 | 3,857,444 | — | — |
| 2003-07-17 | $8.41 | $16.47 | 2,829,084 | — | — |
| 2003-07-16 | $8.47 | $16.60 | 6,178,474 | — | — |
| 2003-07-15 | $8.68 | $17.01 | 5,806,077 | — | — |
| 2003-07-14 | $8.44 | $16.54 | 4,081,058 | — | — |
| 2003-07-11 | $8.59 | $16.83 | 2,771,321 | — | — |
| 2003-07-10 | $8.52 | $16.69 | 4,109,064 | — | — |
| 2003-07-09 | $8.62 | $16.88 | 9,176,472 | — | — |
| 2003-07-08 | $8.38 | $16.42 | 4,091,998 | — | — |
| 2003-07-07 | $8.27 | $16.21 | 6,013,062 | — | — |
| 2003-07-03 | $8.41 | $16.49 | 4,422,823 | — | — |
| 2003-07-02 | $8.41 | $16.48 | 6,690,904 | — | — |
| 2003-07-01 | $8.26 | $16.18 | 5,438,930 | — | — |
| 2003-06-30 | $8.30 | $16.27 | 5,136,986 | — | — |
| 2003-06-27 | $8.37 | $16.40 | 3,993,975 | — | — |
| 2003-06-26 | $8.35 | $16.36 | 5,814,391 | — | — |
| 2003-06-25 | $8.46 | $16.57 | 4,975,950 | — | — |
| 2003-06-24 | $8.48 | $16.62 | 6,877,759 | — | — |
| 2003-06-23 | $8.69 | $17.03 | 5,925,542 | — | — |
| 2003-06-20 | $8.55 | $16.74 | 11,062,966 | — | — |
| 2003-06-19 | $8.59 | $16.84 | 4,809,224 | — | — |
| 2003-06-18 | $8.59 | $16.83 | 3,698,595 | — | — |
| 2003-06-17 | $8.70 | $17.05 | 5,486,191 | — | — |
| 2003-06-16 | $8.68 | $17.01 | 4,817,101 | — | — |
| 2003-06-13 | $8.52 | $16.70 | 4,330,490 | — | — |
| 2003-06-12 | $8.71 | $17.06 | 4,947,506 | — | — |
| 2003-06-11 | $8.75 | $17.15 | 7,872,862 | — | — |
| 2003-06-10 | $8.51 | $16.66 | 4,403,131 | — | — |
| 2003-06-09 | $8.39 | $16.43 | 3,756,796 | — | — |
| 2003-06-06 | $8.44 | $16.54 | 4,686,258 | — | — |
| 2003-06-05 | $8.57 | $16.79 | 5,653,354 | — | — |
| 2003-06-04 | $8.51 | $16.68 | 5,554,457 | — | — |
| 2003-06-03 | $8.43 | $16.52 | 5,122,546 | — | — |
| 2003-06-02 | $8.51 | $16.67 | 8,220,316 | — | — |
| 2003-05-30 | $8.57 | $16.79 | 9,997,847 | — | — |
| 2003-05-29 | $8.38 | $16.42 | 6,889,137 | — | — |
| 2003-05-28 | $8.49 | $16.64 | 4,984,264 | — | — |
| 2003-05-27 | $8.70 | $17.05 | 5,066,095 | — | — |
| 2003-05-23 | $8.64 | $16.92 | 3,914,770 | — | — |
| 2003-05-22 | $8.65 | $16.95 | 5,554,457 | — | — |
| 2003-05-21 | $8.84 | $17.28 | 4,603,552 | — | — |
| 2003-05-20 | $8.67 | $16.94 | 4,755,399 | — | — |
| 2003-05-19 | $8.67 | $16.94 | 5,198,250 | — | — |
| 2003-05-16 | $8.83 | $17.25 | 5,829,707 | — | — |
| 2003-05-15 | $8.79 | $17.18 | 6,947,338 | — | — |
| 2003-05-14 | $8.79 | $17.18 | 9,014,560 | — | — |
| 2003-05-13 | $8.60 | $16.81 | 7,382,312 | — | — |
| 2003-05-12 | $8.42 | $16.46 | 9,270,994 | — | — |
| 2003-05-09 | $8.13 | $15.89 | 4,148,886 | — | — |
| 2003-05-08 | $8.13 | $15.88 | 5,554,457 | — | — |
| 2003-05-07 | $8.29 | $16.20 | 4,809,662 | — | — |
| 2003-05-06 | $8.20 | $16.02 | 5,600,842 | — | — |
| 2003-05-05 | $8.24 | $16.10 | 5,737,374 | — | — |
| 2003-05-02 | $8.27 | $16.16 | 4,995,642 | — | — |
| 2003-05-01 | $8.31 | $16.25 | 4,707,263 | — | — |
| 2003-04-30 | $8.40 | $16.41 | 8,669,731 | — | — |
| 2003-04-29 | $8.31 | $16.25 | 6,109,334 | — | — |
| 2003-04-28 | $8.56 | $16.72 | 5,433,242 | — | — |
| 2003-04-25 | $8.57 | $16.75 | 4,296,794 | — | — |
| 2003-04-24 | $8.61 | $16.83 | 3,988,286 | — | — |
| 2003-04-23 | $8.64 | $16.88 | 5,533,452 | — | — |
| 2003-04-22 | $8.72 | $17.03 | 7,923,186 | — | — |
| 2003-04-21 | $8.80 | $17.21 | 6,428,344 | — | — |
| 2003-04-17 | $8.64 | $16.89 | 7,290,416 | — | — |
| 2003-04-16 | $8.57 | $16.76 | 11,845,394 | — | — |
| 2003-04-15 | $8.48 | $16.57 | 8,496,879 | — | — |
| 2003-04-14 | $8.52 | $16.66 | 3,607,574 | — | — |
| 2003-04-11 | $8.46 | $16.52 | 5,519,011 | — | — |
| 2003-04-10 | $8.50 | $16.61 | 6,960,028 | — | — |
| 2003-04-09 | $8.62 | $16.85 | 11,230,566 | — | — |
| 2003-04-08 | $8.45 | $16.51 | 15,526,486 | — | — |
| 2003-04-07 | $8.99 | $17.57 | 7,356,056 | — | — |
| 2003-04-04 | $9.20 | $17.97 | 7,973,072 | — | — |
| 2003-04-03 | $9.23 | $18.03 | 11,308,022 | — | — |
| 2003-04-02 | $9.35 | $18.27 | 6,601,196 | — | — |
| 2003-04-01 | $9.57 | $18.70 | 4,329,177 | — | — |
| 2003-03-31 | $9.46 | $18.48 | 5,826,644 | — | — |
| 2003-03-28 | $9.51 | $18.59 | 6,280,873 | — | — |
| 2003-03-27 | $9.27 | $18.12 | 7,439,200 | — | — |
| 2003-03-26 | $9.15 | $17.89 | 23,050,142 | — | — |
| 2003-03-25 | $9.47 | $18.50 | 5,458,185 | — | — |
| 2003-03-24 | $9.41 | $18.38 | 3,529,682 | — | — |
| 2003-03-21 | $9.56 | $18.68 | 6,302,315 | — | — |
| 2003-03-20 | $9.56 | $18.69 | 4,794,346 | — | — |
| 2003-03-19 | $9.31 | $18.20 | 3,867,509 | — | — |
| 2003-03-18 | $9.36 | $18.29 | 5,833,646 | — | — |
| 2003-03-17 | $9.35 | $18.26 | 5,650,729 | — | — |
| 2003-03-14 | $9.13 | $17.84 | 4,438,577 | — | — |
| 2003-03-13 | $9.04 | $17.66 | 7,404,630 | — | — |
| 2003-03-12 | $9.11 | $17.80 | 8,162,115 | — | — |
| 2003-03-11 | $9.21 | $18.01 | 10,410,066 | — | — |
| 2003-03-10 | $9.40 | $18.36 | 6,440,159 | — | — |
| 2003-03-07 | $9.25 | $18.08 | 4,752,774 | — | — |
| 2003-03-06 | $9.18 | $17.95 | 11,200,372 | — | — |
| 2003-03-05 | $9.30 | $18.18 | 11,501,878 | — | — |
| 2003-03-04 | $9.10 | $17.78 | 5,337,407 | — | — |
| 2003-03-03 | $9.00 | $17.59 | 4,035,985 | — | — |
| 2003-02-28 | $8.91 | $17.42 | 8,915,662 | — | — |
| 2003-02-27 | $8.91 | $17.42 | 6,580,191 | — | — |
| 2003-02-26 | $8.99 | $17.57 | 11,658,977 | — | — |
| 2003-02-25 | $8.74 | $17.07 | 7,401,129 | — | — |
| 2003-02-24 | $8.87 | $17.34 | 7,826,476 | — | — |
| 2003-02-21 | $8.57 | $16.75 | 7,976,573 | — | — |
| 2003-02-20 | $8.29 | $16.21 | 3,475,419 | — | — |
| 2003-02-19 | $8.41 | $16.43 | 5,088,850 | — | — |
| 2003-02-18 | $8.46 | $16.52 | 7,005,976 | — | — |
| 2003-02-14 | $8.16 | $15.95 | 5,130,422 | — | — |
| 2003-02-13 | $8.23 | $16.08 | 7,858,858 | — | — |
| 2003-02-12 | $8.40 | $16.41 | 5,308,088 | — | — |
| 2003-02-11 | $8.64 | $16.88 | 5,180,746 | — | — |
| 2003-02-10 | $8.61 | $16.82 | 6,335,135 | — | — |
| 2003-02-07 | $8.68 | $16.92 | 7,420,383 | — | — |
| 2003-02-06 | $8.67 | $16.89 | 8,778,694 | — | — |
| 2003-02-05 | $8.40 | $16.37 | 6,392,461 | — | — |
| 2003-02-04 | $8.49 | $16.54 | 6,885,198 | — | — |
| 2003-02-03 | $8.31 | $16.20 | 7,516,218 | — | — |
| 2003-01-31 | $7.86 | $15.32 | 5,290,584 | — | — |
| 2003-01-30 | $7.80 | $15.21 | 6,460,726 | — | — |
| 2003-01-29 | $7.98 | $15.54 | 6,495,734 | — | — |
| 2003-01-28 | $7.56 | $14.74 | 12,286,058 | — | — |
| 2003-01-27 | $7.72 | $15.04 | 5,673,484 | — | — |
| 2003-01-24 | $8.11 | $15.82 | 3,038,694 | — | — |
| 2003-01-23 | $8.29 | $16.15 | 4,439,014 | — | — |
| 2003-01-22 | $8.14 | $15.86 | 4,356,746 | — | — |
| 2003-01-21 | $8.24 | $16.06 | 3,023,816 | — | — |
| 2003-01-17 | $8.48 | $16.52 | 3,668,838 | — | — |
| 2003-01-16 | $8.68 | $16.92 | 5,396,046 | — | — |
| 2003-01-15 | $8.70 | $16.95 | 3,891,139 | — | — |
| 2003-01-14 | $8.76 | $17.07 | 3,362,518 | — | — |
| 2003-01-13 | $8.76 | $17.08 | 5,329,530 | — | — |
| 2003-01-10 | $8.58 | $16.73 | 3,817,622 | — | — |
| 2003-01-09 | $8.58 | $16.72 | 5,589,027 | — | — |
| 2003-01-08 | $8.12 | $15.82 | 5,337,407 | — | — |
| 2003-01-07 | $8.47 | $16.51 | 5,128,672 | — | — |
| 2003-01-06 | $8.57 | $16.71 | 3,739,730 | — | — |
| 2003-01-03 | $8.59 | $16.73 | 3,304,755 | — | — |
| 2003-01-02 | $8.71 | $16.98 | 3,274,561 | — | — |