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
- 1996-12-11 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 | $11.90 | $11.90 | 937,902 | — | — |
| 2003-12-30 | $11.96 | $11.96 | 2,045,976 | — | — |
| 2003-12-29 | $11.98 | $11.98 | 1,417,774 | — | — |
| 2003-12-26 | $11.92 | $11.92 | 287,858 | — | — |
| 2003-12-24 | $11.90 | $11.90 | 502,692 | — | — |
| 2003-12-23 | $11.89 | $11.89 | 1,925,682 | — | — |
| 2003-12-22 | $12.05 | $12.05 | 4,845,990 | — | — |
| 2003-12-19 | $11.17 | $11.17 | 2,603,762 | — | — |
| 2003-12-18 | $11.10 | $11.10 | 1,281,180 | — | — |
| 2003-12-17 | $10.89 | $10.89 | 1,071,236 | — | — |
| 2003-12-16 | $10.96 | $10.96 | 2,315,578 | — | — |
| 2003-12-15 | $10.94 | $10.94 | 3,568,070 | — | — |
| 2003-12-12 | $10.88 | $10.88 | 2,101,070 | — | — |
| 2003-12-11 | $10.90 | $10.90 | 2,388,276 | — | — |
| 2003-12-10 | $10.84 | $10.84 | 2,062,602 | — | — |
| 2003-12-09 | $10.90 | $10.90 | 2,770,674 | — | — |
| 2003-12-08 | $10.90 | $10.90 | 3,317,702 | — | — |
| 2003-12-05 | $10.64 | $10.64 | 1,181,098 | — | — |
| 2003-12-04 | $10.74 | $10.74 | 925,188 | — | — |
| 2003-12-03 | $10.64 | $10.64 | 1,583,056 | — | — |
| 2003-12-02 | $10.75 | $10.75 | 1,515,574 | — | — |
| 2003-12-01 | $10.77 | $10.77 | 1,797,890 | — | — |
| 2003-11-28 | $10.71 | $10.71 | 377,508 | — | — |
| 2003-11-26 | $10.64 | $10.64 | 1,482,322 | — | — |
| 2003-11-25 | $10.52 | $10.52 | 1,643,040 | — | — |
| 2003-11-24 | $10.41 | $10.41 | 1,542,306 | — | — |
| 2003-11-21 | $10.02 | $10.02 | 1,024,292 | — | — |
| 2003-11-20 | $9.96 | $9.96 | 1,016,794 | — | — |
| 2003-11-19 | $10.08 | $10.08 | 1,627,392 | — | — |
| 2003-11-18 | $10.11 | $10.11 | 1,578,818 | — | — |
| 2003-11-17 | $10.41 | $10.41 | 2,344,918 | — | — |
| 2003-11-14 | $10.67 | $10.67 | 1,297,806 | — | — |
| 2003-11-13 | $11.03 | $11.03 | 1,858,526 | — | — |
| 2003-11-12 | $10.91 | $10.91 | 1,623,480 | — | — |
| 2003-11-11 | $10.69 | $10.69 | 1,431,140 | — | — |
| 2003-11-10 | $10.63 | $10.63 | 2,148,340 | — | — |
| 2003-11-07 | $10.97 | $10.97 | 1,494,384 | — | — |
| 2003-11-06 | $11.10 | $11.10 | 1,279,224 | — | — |
| 2003-11-05 | $11.11 | $11.11 | 1,599,682 | — | — |
| 2003-11-04 | $11.05 | $11.05 | 1,588,272 | — | — |
| 2003-11-03 | $11.07 | $11.07 | 2,180,614 | — | — |
| 2003-10-31 | $11.02 | $11.02 | 1,960,564 | — | — |
| 2003-10-30 | $11.08 | $11.08 | 3,951,446 | — | — |
| 2003-10-29 | $10.92 | $10.92 | 3,491,460 | — | — |
| 2003-10-28 | $11.02 | $11.02 | 3,477,442 | — | — |
| 2003-10-27 | $10.69 | $10.69 | 1,751,272 | — | — |
| 2003-10-24 | $10.72 | $10.72 | 2,293,084 | — | — |
| 2003-10-23 | $10.40 | $10.40 | 1,919,488 | — | — |
| 2003-10-22 | $10.53 | $10.53 | 1,663,904 | — | — |
| 2003-10-21 | $10.53 | $10.53 | 923,558 | — | — |
| 2003-10-20 | $10.52 | $10.52 | 595,276 | — | — |
| 2003-10-17 | $10.42 | $10.42 | 1,272,052 | — | — |
| 2003-10-16 | $10.71 | $10.71 | 1,108,074 | — | — |
| 2003-10-15 | $10.60 | $10.60 | 1,408,320 | — | — |
| 2003-10-14 | $10.72 | $10.72 | 1,740,514 | — | — |
| 2003-10-13 | $10.62 | $10.62 | 816,956 | — | — |
| 2003-10-10 | $10.68 | $10.68 | 687,208 | — | — |
| 2003-10-09 | $10.50 | $10.50 | 1,282,810 | — | — |
| 2003-10-08 | $10.61 | $10.61 | 1,497,970 | — | — |
| 2003-10-07 | $10.58 | $10.58 | 1,362,028 | — | — |
| 2003-10-06 | $10.63 | $10.63 | 1,530,570 | — | — |
| 2003-10-03 | $10.52 | $10.52 | 1,838,640 | — | — |
| 2003-10-02 | $10.26 | $10.26 | 1,467,652 | — | — |
| 2003-10-01 | $10.06 | $10.06 | 1,529,266 | — | — |
| 2003-09-30 | $9.72 | $9.72 | 2,236,360 | — | — |
| 2003-09-29 | $9.98 | $9.98 | 2,171,160 | — | — |
| 2003-09-26 | $9.68 | $9.68 | 2,808,164 | — | — |
| 2003-09-25 | $9.97 | $9.97 | 6,774,932 | — | — |
| 2003-09-24 | $9.11 | $9.11 | 1,263,902 | — | — |
| 2003-09-23 | $9.30 | $9.30 | 839,124 | — | — |
| 2003-09-22 | $9.19 | $9.19 | 1,216,632 | — | — |
| 2003-09-19 | $9.42 | $9.42 | 1,612,396 | — | — |
| 2003-09-18 | $9.36 | $9.36 | 940,184 | — | — |
| 2003-09-17 | $9.11 | $9.11 | 920,950 | — | — |
| 2003-09-16 | $9.07 | $9.07 | 699,270 | — | — |
| 2003-09-15 | $8.94 | $8.94 | 932,686 | — | — |
| 2003-09-12 | $8.93 | $8.93 | 1,025,922 | — | — |
| 2003-09-11 | $8.94 | $8.94 | 1,661,948 | — | — |
| 2003-09-10 | $8.90 | $8.90 | 1,118,832 | — | — |
| 2003-09-09 | $9.20 | $9.20 | 1,024,292 | — | — |
| 2003-09-08 | $9.33 | $9.33 | 1,344,750 | — | — |
| 2003-09-05 | $9.35 | $9.35 | 1,391,694 | — | — |
| 2003-09-04 | $9.48 | $9.48 | 2,482,164 | — | — |
| 2003-09-03 | $9.28 | $9.28 | 1,452,656 | — | — |
| 2003-09-02 | $9.17 | $9.17 | 1,074,170 | — | — |
| 2003-08-29 | $8.90 | $8.90 | 996,908 | — | — |
| 2003-08-28 | $8.79 | $8.79 | 853,142 | — | — |
| 2003-08-27 | $8.77 | $8.77 | 865,530 | — | — |
| 2003-08-26 | $8.72 | $8.72 | 1,177,838 | — | — |
| 2003-08-25 | $8.71 | $8.71 | 779,466 | — | — |
| 2003-08-22 | $8.76 | $8.76 | 1,221,522 | — | — |
| 2003-08-21 | $8.85 | $8.85 | 1,108,400 | — | — |
| 2003-08-20 | $8.77 | $8.77 | 1,219,892 | — | — |
| 2003-08-19 | $8.73 | $8.73 | 2,095,202 | — | — |
| 2003-08-18 | $8.57 | $8.57 | 923,232 | — | — |
| 2003-08-15 | $8.38 | $8.38 | 1,343,772 | — | — |
| 2003-08-14 | $8.40 | $8.40 | 1,337,578 | — | — |
| 2003-08-13 | $8.22 | $8.22 | 979,956 | — | — |
| 2003-08-12 | $8.23 | $8.23 | 1,448,092 | — | — |
| 2003-08-11 | $8.13 | $8.13 | 1,285,418 | — | — |
| 2003-08-08 | $8.11 | $8.11 | 1,504,816 | — | — |
| 2003-08-07 | $7.98 | $7.98 | 2,224,298 | — | — |
| 2003-08-06 | $8.24 | $8.24 | 1,429,836 | — | — |
| 2003-08-05 | $8.31 | $8.31 | 1,651,516 | — | — |
| 2003-08-04 | $8.47 | $8.47 | 1,593,488 | — | — |
| 2003-08-01 | $8.39 | $8.39 | 2,250,378 | — | — |
| 2003-07-31 | $8.46 | $8.46 | 2,672,222 | — | — |
| 2003-07-30 | $8.21 | $8.21 | 3,780,296 | — | — |
| 2003-07-29 | $8.26 | $8.26 | 3,298,794 | — | — |
| 2003-07-28 | $8.47 | $8.47 | 3,885,920 | — | — |
| 2003-07-25 | $8.64 | $8.64 | 7,825,630 | — | — |
| 2003-07-24 | $8.91 | $8.91 | 3,334,002 | — | — |
| 2003-07-23 | $9.30 | $9.30 | 1,837,988 | — | — |
| 2003-07-22 | $9.25 | $9.25 | 1,042,222 | — | — |
| 2003-07-21 | $9.15 | $9.15 | 1,491,124 | — | — |
| 2003-07-18 | $9.19 | $9.19 | 2,065,210 | — | — |
| 2003-07-17 | $9.05 | $9.05 | 2,133,996 | — | — |
| 2003-07-16 | $9.37 | $9.37 | 1,850,702 | — | — |
| 2003-07-15 | $9.61 | $9.61 | 1,654,776 | — | — |
| 2003-07-14 | $9.60 | $9.60 | 2,419,572 | — | — |
| 2003-07-11 | $9.66 | $9.66 | 1,984,036 | — | — |
| 2003-07-10 | $9.62 | $9.62 | 3,293,904 | — | — |
| 2003-07-09 | $9.89 | $9.89 | 11,067,374 | — | — |
| 2003-07-08 | $8.71 | $8.71 | 1,971,322 | — | — |
| 2003-07-07 | $8.83 | $8.83 | 2,577,030 | — | — |
| 2003-07-03 | $8.38 | $8.38 | 1,362,028 | — | — |
| 2003-07-02 | $8.40 | $8.40 | 2,079,554 | — | — |
| 2003-07-01 | $8.32 | $8.32 | 3,902,872 | — | — |
| 2003-06-30 | $7.86 | $7.86 | 1,802,454 | — | — |
| 2003-06-27 | $7.74 | $7.74 | 1,692,266 | — | — |
| 2003-06-26 | $7.78 | $7.78 | 3,031,148 | — | — |
| 2003-06-25 | $7.71 | $7.71 | 1,621,524 | — | — |
| 2003-06-24 | $7.74 | $7.74 | 2,224,950 | — | — |
| 2003-06-23 | $7.85 | $7.85 | 1,878,738 | — | — |
| 2003-06-20 | $8.08 | $8.08 | 2,173,116 | — | — |
| 2003-06-19 | $8.23 | $8.23 | 944,748 | — | — |
| 2003-06-18 | $8.37 | $8.37 | 1,192,182 | — | — |
| 2003-06-17 | $8.33 | $8.33 | 848,252 | — | — |
| 2003-06-16 | $8.40 | $8.40 | 2,164,314 | — | — |
| 2003-06-13 | $8.19 | $8.19 | 2,873,690 | — | — |
| 2003-06-12 | $8.44 | $8.44 | 5,757,160 | — | — |
| 2003-06-11 | $7.82 | $7.82 | 1,926,986 | — | — |
| 2003-06-10 | $7.62 | $7.62 | 1,642,388 | — | — |
| 2003-06-09 | $7.55 | $7.55 | 2,184,526 | — | — |
| 2003-06-06 | $7.92 | $7.92 | 4,252,018 | — | — |
| 2003-06-05 | $7.63 | $7.63 | 2,269,938 | — | — |
| 2003-06-04 | $7.62 | $7.62 | 3,927,648 | — | — |
| 2003-06-03 | $7.33 | $7.33 | 7,574,610 | — | — |
| 2003-06-02 | $7.83 | $7.83 | 2,382,734 | — | — |
| 2003-05-30 | $7.69 | $7.69 | 1,061,456 | — | — |
| 2003-05-29 | $7.52 | $7.52 | 1,440,594 | — | — |
| 2003-05-28 | $7.48 | $7.48 | 1,352,574 | — | — |
| 2003-05-27 | $7.42 | $7.42 | 1,543,936 | — | — |
| 2003-05-23 | $7.18 | $7.18 | 638,960 | — | — |
| 2003-05-22 | $7.25 | $7.25 | 1,620,546 | — | — |
| 2003-05-21 | $7.21 | $7.21 | 1,762,682 | — | — |
| 2003-05-20 | $7.03 | $7.03 | 1,566,430 | — | — |
| 2003-05-19 | $7.11 | $7.11 | 1,664,230 | — | — |
| 2003-05-16 | $7.22 | $7.22 | 1,832,120 | — | — |
| 2003-05-15 | $7.35 | $7.35 | 1,582,078 | — | — |
| 2003-05-14 | $7.15 | $7.15 | 1,544,262 | — | — |
| 2003-05-13 | $7.17 | $7.17 | 1,589,902 | — | — |
| 2003-05-12 | $7.25 | $7.25 | 1,449,396 | — | — |
| 2003-05-09 | $7.06 | $7.06 | 1,883,302 | — | — |
| 2003-05-08 | $6.90 | $6.90 | 1,831,142 | — | — |
| 2003-05-07 | $6.98 | $6.98 | 1,972,300 | — | — |
| 2003-05-06 | $7.05 | $7.05 | 1,989,578 | — | — |
| 2003-05-05 | $6.98 | $6.98 | 1,659,992 | — | — |
| 2003-05-02 | $7.06 | $7.06 | 1,891,452 | — | — |
| 2003-05-01 | $6.84 | $6.84 | 1,667,490 | — | — |
| 2003-04-30 | $6.72 | $6.72 | 2,918,026 | — | — |
| 2003-04-29 | $6.87 | $6.87 | 2,000,336 | — | — |
| 2003-04-28 | $6.77 | $6.77 | 2,079,228 | — | — |
| 2003-04-25 | $6.42 | $6.42 | 1,430,488 | — | — |
| 2003-04-24 | $6.64 | $6.64 | 2,373,606 | — | — |
| 2003-04-23 | $6.85 | $6.85 | 2,375,236 | — | — |
| 2003-04-22 | $6.67 | $6.67 | 1,956,978 | — | — |
| 2003-04-21 | $6.49 | $6.49 | 1,194,138 | — | — |
| 2003-04-17 | $6.42 | $6.42 | 1,067,650 | — | — |
| 2003-04-16 | $6.30 | $6.30 | 1,779,960 | — | — |
| 2003-04-15 | $6.26 | $6.26 | 1,868,958 | — | — |
| 2003-04-14 | $6.24 | $6.24 | 2,000,988 | — | — |
| 2003-04-11 | $6.15 | $6.15 | 2,713,950 | — | — |
| 2003-04-10 | $6.09 | $6.09 | 3,164,156 | — | — |
| 2003-04-09 | $6.26 | $6.26 | 9,815,534 | — | — |
| 2003-04-08 | $5.63 | $5.63 | 1,720,302 | — | — |
| 2003-04-07 | $5.83 | $5.83 | 1,833,424 | — | — |
| 2003-04-04 | $5.85 | $5.85 | 1,710,196 | — | — |
| 2003-04-03 | $5.91 | $5.91 | 2,368,064 | — | — |
| 2003-04-02 | $5.83 | $5.83 | 2,377,192 | — | — |
| 2003-04-01 | $5.63 | $5.63 | 2,555,188 | — | — |
| 2003-03-31 | $5.63 | $5.63 | 2,027,394 | — | — |
| 2003-03-28 | $5.83 | $5.83 | 2,057,386 | — | — |
| 2003-03-27 | $5.83 | $5.83 | 3,700,426 | — | — |
| 2003-03-26 | $5.87 | $5.87 | 1,615,656 | — | — |
| 2003-03-25 | $5.86 | $5.86 | 1,670,750 | — | — |
| 2003-03-24 | $5.77 | $5.77 | 1,216,306 | — | — |
| 2003-03-21 | $6.15 | $6.15 | 1,753,228 | — | — |
| 2003-03-20 | $5.93 | $5.93 | 1,346,706 | — | — |
| 2003-03-19 | $5.93 | $5.93 | 1,164,146 | — | — |
| 2003-03-18 | $5.88 | $5.88 | 1,462,762 | — | — |
| 2003-03-17 | $5.92 | $5.92 | 3,098,956 | — | — |
| 2003-03-14 | $5.56 | $5.56 | 3,956,662 | — | — |
| 2003-03-13 | $5.62 | $5.62 | 3,623,164 | — | — |
| 2003-03-12 | $5.50 | $5.50 | 3,034,734 | — | — |
| 2003-03-11 | $5.58 | $5.58 | 1,425,272 | — | — |
| 2003-03-10 | $5.64 | $5.64 | 1,701,068 | — | — |
| 2003-03-07 | $5.71 | $5.71 | 1,292,916 | — | — |
| 2003-03-06 | $5.69 | $5.69 | 1,836,032 | — | — |
| 2003-03-05 | $5.77 | $5.77 | 2,030,654 | — | — |
| 2003-03-04 | $5.82 | $5.82 | 2,219,734 | — | — |
| 2003-03-03 | $5.98 | $5.98 | 1,882,976 | — | — |
| 2003-02-28 | $5.97 | $5.97 | 1,826,578 | — | — |
| 2003-02-27 | $5.97 | $5.97 | 1,706,284 | — | — |
| 2003-02-26 | $5.90 | $5.90 | 3,398,224 | — | — |
| 2003-02-25 | $5.94 | $5.94 | 2,022,830 | — | — |
| 2003-02-24 | $5.80 | $5.80 | 1,886,236 | — | — |
| 2003-02-21 | $5.99 | $5.99 | 3,995,782 | — | — |
| 2003-02-20 | $6.05 | $6.05 | 8,096,210 | — | — |
| 2003-02-19 | $5.40 | $5.40 | 2,216,148 | — | — |
| 2003-02-18 | $5.40 | $5.40 | 2,363,174 | — | — |
| 2003-02-14 | $5.36 | $5.36 | 5,198,070 | — | — |
| 2003-02-13 | $5.28 | $5.28 | 3,997,738 | — | — |
| 2003-02-12 | $5.31 | $5.31 | 3,062,770 | — | — |
| 2003-02-11 | $5.42 | $5.42 | 3,654,786 | — | — |
| 2003-02-10 | $5.51 | $5.51 | 4,755,688 | — | — |
| 2003-02-07 | $5.63 | $5.63 | 1,265,858 | — | — |
| 2003-02-06 | $5.65 | $5.65 | 2,263,418 | — | — |
| 2003-02-05 | $5.72 | $5.72 | 2,063,906 | — | — |
| 2003-02-04 | $5.73 | $5.73 | 1,633,260 | — | — |
| 2003-02-03 | $5.83 | $5.83 | 2,229,188 | — | — |
| 2003-01-31 | $5.92 | $5.92 | 2,400,338 | — | — |
| 2003-01-30 | $5.84 | $5.84 | 2,313,948 | — | — |
| 2003-01-29 | $5.97 | $5.97 | 2,774,912 | — | — |
| 2003-01-28 | $6.03 | $6.03 | 3,806,702 | — | — |
| 2003-01-27 | $5.69 | $5.69 | 4,388,286 | — | — |
| 2003-01-24 | $5.98 | $5.98 | 4,670,928 | — | — |
| 2003-01-23 | $6.06 | $6.06 | 2,627,886 | — | — |
| 2003-01-22 | $6.03 | $6.03 | 2,592,678 | — | — |
| 2003-01-21 | $6.09 | $6.09 | 4,230,502 | — | — |
| 2003-01-17 | $5.85 | $5.85 | 6,877,622 | — | — |
| 2003-01-16 | $6.05 | $6.05 | 10,709,100 | — | — |
| 2003-01-15 | $6.40 | $6.40 | 9,772,176 | — | — |
| 2003-01-14 | $6.93 | $6.93 | 12,516,770 | — | — |
| 2003-01-13 | $7.91 | $7.91 | 2,742,964 | — | — |
| 2003-01-10 | $8.03 | $8.03 | 1,111,334 | — | — |
| 2003-01-09 | $7.96 | $7.96 | 1,414,840 | — | — |
| 2003-01-08 | $7.65 | $7.65 | 1,277,920 | — | — |
| 2003-01-07 | $7.80 | $7.80 | 847,600 | — | — |
| 2003-01-06 | $7.74 | $7.74 | 1,497,318 | — | — |
| 2003-01-03 | $7.53 | $7.53 | 910,518 | — | — |
| 2003-01-02 | $7.56 | $7.56 | 2,437,176 | — | — |