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
- 1997-09-17 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 | $12.37 | $12.37 | 2,718,849 | — | — |
| 2003-12-30 | $12.38 | $12.38 | 1,477,798 | — | — |
| 2003-12-29 | $12.27 | $12.27 | 1,769,630 | — | — |
| 2003-12-26 | $12.09 | $12.09 | 962,572 | — | — |
| 2003-12-24 | $12.12 | $12.12 | 2,053,672 | — | — |
| 2003-12-23 | $12.14 | $12.14 | 2,576,967 | — | — |
| 2003-12-22 | $11.97 | $11.97 | 3,399,604 | — | — |
| 2003-12-19 | $11.79 | $11.79 | 3,589,615 | — | — |
| 2003-12-18 | $11.85 | $11.85 | 4,702,693 | — | — |
| 2003-12-17 | $11.79 | $11.79 | 4,497,103 | — | — |
| 2003-12-16 | $11.97 | $11.97 | 4,592,804 | — | — |
| 2003-12-15 | $12.15 | $12.15 | 3,470,823 | — | — |
| 2003-12-12 | $12.06 | $12.06 | 4,885,192 | — | — |
| 2003-12-11 | $12.29 | $12.29 | 3,169,811 | — | — |
| 2003-12-10 | $12.32 | $12.32 | 2,062,018 | — | — |
| 2003-12-09 | $12.31 | $12.31 | 2,264,270 | — | — |
| 2003-12-08 | $12.55 | $12.55 | 4,234,204 | — | — |
| 2003-12-05 | $12.19 | $12.19 | 5,127,782 | — | — |
| 2003-12-04 | $12.50 | $12.50 | 4,678,211 | — | — |
| 2003-12-03 | $12.55 | $12.55 | 2,682,683 | — | — |
| 2003-12-02 | $12.58 | $12.58 | 3,097,201 | — | — |
| 2003-12-01 | $12.63 | $12.63 | 2,723,578 | — | — |
| 2003-11-28 | $12.40 | $12.40 | 1,277,773 | — | — |
| 2003-11-26 | $12.34 | $12.34 | 2,358,023 | — | — |
| 2003-11-25 | $12.17 | $12.17 | 2,465,687 | — | — |
| 2003-11-24 | $12.10 | $12.10 | 3,657,774 | — | — |
| 2003-11-21 | $11.69 | $11.69 | 5,368,147 | — | — |
| 2003-11-20 | $11.72 | $11.72 | 2,745,556 | — | — |
| 2003-11-19 | $11.77 | $11.77 | 4,532,156 | — | — |
| 2003-11-18 | $11.91 | $11.91 | 2,962,552 | — | — |
| 2003-11-17 | $12.14 | $12.14 | 2,924,995 | — | — |
| 2003-11-14 | $12.39 | $12.39 | 2,653,193 | — | — |
| 2003-11-13 | $12.47 | $12.47 | 1,682,832 | — | — |
| 2003-11-12 | $12.42 | $12.42 | 2,169,404 | — | — |
| 2003-11-11 | $12.28 | $12.28 | 1,620,793 | — | — |
| 2003-11-10 | $12.28 | $12.28 | 1,609,109 | — | — |
| 2003-11-07 | $12.33 | $12.33 | 2,430,355 | — | — |
| 2003-11-06 | $12.32 | $12.32 | 2,505,191 | — | — |
| 2003-11-05 | $12.18 | $12.18 | 3,987,719 | — | — |
| 2003-11-04 | $12.14 | $12.14 | 5,139,189 | — | — |
| 2003-11-03 | $12.24 | $12.24 | 3,504,485 | — | — |
| 2003-10-31 | $12.27 | $12.27 | 1,723,171 | — | — |
| 2003-10-30 | $12.21 | $12.21 | 2,052,838 | — | — |
| 2003-10-29 | $12.19 | $12.19 | 1,700,915 | — | — |
| 2003-10-28 | $12.03 | $12.03 | 2,554,989 | — | — |
| 2003-10-27 | $11.90 | $11.90 | 1,787,991 | — | — |
| 2003-10-24 | $11.86 | $11.86 | 2,362,753 | — | — |
| 2003-10-23 | $11.89 | $11.89 | 2,376,941 | — | — |
| 2003-10-22 | $11.82 | $11.82 | 2,483,491 | — | — |
| 2003-10-21 | $11.82 | $11.82 | 4,092,322 | — | — |
| 2003-10-20 | $12.01 | $12.01 | 3,928,184 | — | — |
| 2003-10-17 | $11.98 | $11.98 | 3,884,507 | — | — |
| 2003-10-16 | $11.90 | $11.90 | 2,649,020 | — | — |
| 2003-10-15 | $11.78 | $11.78 | 2,775,601 | — | — |
| 2003-10-14 | $11.73 | $11.73 | 2,007,213 | — | — |
| 2003-10-13 | $11.67 | $11.67 | 1,673,095 | — | — |
| 2003-10-10 | $11.53 | $11.53 | 4,708,257 | — | — |
| 2003-10-09 | $11.66 | $11.66 | 5,368,425 | — | — |
| 2003-10-08 | $11.50 | $11.50 | 9,093,523 | — | — |
| 2003-10-07 | $11.35 | $11.35 | 3,338,956 | — | — |
| 2003-10-06 | $11.23 | $11.23 | 1,974,107 | — | — |
| 2003-10-03 | $11.17 | $11.17 | 4,017,764 | — | — |
| 2003-10-02 | $11.27 | $11.27 | 3,523,959 | — | — |
| 2003-10-01 | $11.26 | $11.26 | 5,938,179 | — | — |
| 2003-09-30 | $10.65 | $10.65 | 2,894,671 | — | — |
| 2003-09-29 | $10.64 | $10.64 | 2,259,262 | — | — |
| 2003-09-26 | $10.57 | $10.57 | 1,994,416 | — | — |
| 2003-09-25 | $10.70 | $10.70 | 2,706,886 | — | — |
| 2003-09-24 | $10.92 | $10.92 | 4,366,349 | — | — |
| 2003-09-23 | $11.09 | $11.09 | 1,692,291 | — | — |
| 2003-09-22 | $10.89 | $10.89 | 1,749,600 | — | — |
| 2003-09-19 | $10.96 | $10.96 | 1,751,825 | — | — |
| 2003-09-18 | $10.98 | $10.98 | 1,491,708 | — | — |
| 2003-09-17 | $10.83 | $10.83 | 2,055,063 | — | — |
| 2003-09-16 | $10.87 | $10.87 | 3,347,024 | — | — |
| 2003-09-15 | $10.78 | $10.78 | 1,738,472 | — | — |
| 2003-09-12 | $10.66 | $10.66 | 3,311,971 | — | — |
| 2003-09-11 | $10.65 | $10.65 | 3,424,920 | — | — |
| 2003-09-10 | $10.66 | $10.66 | 2,483,770 | — | — |
| 2003-09-09 | $10.70 | $10.70 | 2,221,149 | — | — |
| 2003-09-08 | $10.72 | $10.72 | 3,081,621 | — | — |
| 2003-09-05 | $10.77 | $10.77 | 2,092,620 | — | — |
| 2003-09-04 | $10.92 | $10.92 | 1,860,045 | — | — |
| 2003-09-03 | $11.00 | $11.00 | 3,327,272 | — | — |
| 2003-09-02 | $10.93 | $10.93 | 3,799,099 | — | — |
| 2003-08-29 | $10.66 | $10.66 | 1,239,103 | — | — |
| 2003-08-28 | $10.64 | $10.64 | 2,843,760 | — | — |
| 2003-08-27 | $10.56 | $10.56 | 3,271,076 | — | — |
| 2003-08-26 | $10.41 | $10.41 | 3,177,879 | — | — |
| 2003-08-25 | $10.35 | $10.35 | 1,857,820 | — | — |
| 2003-08-22 | $10.32 | $10.32 | 2,082,049 | — | — |
| 2003-08-21 | $10.45 | $10.45 | 2,069,252 | — | — |
| 2003-08-20 | $10.48 | $10.48 | 2,800,918 | — | — |
| 2003-08-19 | $10.47 | $10.47 | 2,929,724 | — | — |
| 2003-08-18 | $10.52 | $10.52 | 2,366,091 | — | — |
| 2003-08-15 | $10.54 | $10.54 | 1,127,266 | — | — |
| 2003-08-14 | $10.59 | $10.59 | 5,406,817 | — | — |
| 2003-08-13 | $10.58 | $10.58 | 2,074,816 | — | — |
| 2003-08-12 | $10.63 | $10.63 | 2,526,612 | — | — |
| 2003-08-11 | $10.41 | $10.41 | 1,394,060 | — | — |
| 2003-08-08 | $10.46 | $10.46 | 3,608,532 | — | — |
| 2003-08-07 | $10.35 | $10.35 | 3,479,169 | — | — |
| 2003-08-06 | $10.45 | $10.45 | 4,786,709 | — | — |
| 2003-08-05 | $10.62 | $10.62 | 3,308,911 | — | — |
| 2003-08-04 | $10.71 | $10.71 | 3,170,089 | — | — |
| 2003-08-01 | $10.75 | $10.75 | 2,676,562 | — | — |
| 2003-07-31 | $10.76 | $10.76 | 3,019,861 | — | — |
| 2003-07-30 | $10.66 | $10.66 | 2,155,772 | — | — |
| 2003-07-29 | $10.54 | $10.54 | 3,455,800 | — | — |
| 2003-07-28 | $10.50 | $10.50 | 3,665,563 | — | — |
| 2003-07-25 | $10.44 | $10.44 | 3,545,381 | — | — |
| 2003-07-24 | $10.27 | $10.27 | 2,190,547 | — | — |
| 2003-07-23 | $10.36 | $10.36 | 1,998,311 | — | — |
| 2003-07-22 | $10.36 | $10.36 | 4,643,436 | — | — |
| 2003-07-21 | $10.40 | $10.40 | 2,219,201 | — | — |
| 2003-07-18 | $10.51 | $10.51 | 2,916,092 | — | — |
| 2003-07-17 | $10.40 | $10.40 | 4,426,718 | — | — |
| 2003-07-16 | $10.65 | $10.65 | 5,858,057 | — | — |
| 2003-07-15 | $10.66 | $10.66 | 4,111,518 | — | — |
| 2003-07-14 | $10.91 | $10.91 | 4,203,880 | — | — |
| 2003-07-11 | $10.81 | $10.81 | 4,460,937 | — | — |
| 2003-07-10 | $10.79 | $10.79 | 3,746,798 | — | — |
| 2003-07-09 | $10.85 | $10.85 | 4,974,494 | — | — |
| 2003-07-08 | $11.08 | $11.08 | 2,541,635 | — | — |
| 2003-07-07 | $10.95 | $10.95 | 2,695,480 | — | — |
| 2003-07-03 | $10.78 | $10.78 | 1,822,766 | — | — |
| 2003-07-02 | $10.84 | $10.84 | 3,478,335 | — | — |
| 2003-07-01 | $10.74 | $10.74 | 6,721,312 | — | — |
| 2003-06-30 | $10.63 | $10.63 | 5,063,796 | — | — |
| 2003-06-27 | $10.52 | $10.52 | 3,689,210 | — | — |
| 2003-06-26 | $10.38 | $10.38 | 4,359,394 | — | — |
| 2003-06-25 | $10.35 | $10.35 | 2,613,133 | — | — |
| 2003-06-24 | $10.52 | $10.52 | 2,922,769 | — | — |
| 2003-06-23 | $10.45 | $10.45 | 2,605,065 | — | — |
| 2003-06-20 | $10.59 | $10.59 | 3,826,085 | — | — |
| 2003-06-19 | $10.52 | $10.52 | 6,396,374 | — | — |
| 2003-06-18 | $10.36 | $10.36 | 5,584,865 | — | — |
| 2003-06-17 | $10.33 | $10.33 | 2,311,842 | — | — |
| 2003-06-16 | $10.26 | $10.26 | 3,737,617 | — | — |
| 2003-06-13 | $10.18 | $10.18 | 1,806,074 | — | — |
| 2003-06-12 | $10.17 | $10.17 | 2,065,913 | — | — |
| 2003-06-11 | $10.26 | $10.26 | 1,983,566 | — | — |
| 2003-06-10 | $10.22 | $10.22 | 2,001,927 | — | — |
| 2003-06-09 | $10.20 | $10.20 | 3,674,744 | — | — |
| 2003-06-06 | $10.23 | $10.23 | 5,266,326 | — | — |
| 2003-06-05 | $10.21 | $10.21 | 3,544,268 | — | — |
| 2003-06-04 | $10.09 | $10.09 | 2,852,106 | — | — |
| 2003-06-03 | $9.94 | $9.94 | 3,099,983 | — | — |
| 2003-06-02 | $10.01 | $10.01 | 3,661,947 | — | — |
| 2003-05-30 | $10.05 | $10.05 | 3,522,012 | — | — |
| 2003-05-29 | $9.85 | $9.85 | 6,908,819 | — | — |
| 2003-05-28 | $9.63 | $9.63 | 3,407,115 | — | — |
| 2003-05-27 | $9.64 | $9.64 | 4,773,077 | — | — |
| 2003-05-23 | $9.53 | $9.53 | 2,693,811 | — | — |
| 2003-05-22 | $9.45 | $9.45 | 5,249,912 | — | — |
| 2003-05-21 | $9.55 | $9.55 | 7,701,689 | — | — |
| 2003-05-20 | $9.45 | $9.45 | 8,094,229 | — | — |
| 2003-05-19 | $9.50 | $9.50 | 4,589,744 | — | — |
| 2003-05-16 | $9.44 | $9.44 | 1,936,272 | — | — |
| 2003-05-15 | $9.48 | $9.48 | 4,121,255 | — | — |
| 2003-05-14 | $9.35 | $9.35 | 3,953,500 | — | — |
| 2003-05-13 | $9.30 | $9.30 | 2,619,253 | — | — |
| 2003-05-12 | $9.32 | $9.32 | 4,213,061 | — | — |
| 2003-05-09 | $9.09 | $9.09 | 2,705,495 | — | — |
| 2003-05-08 | $9.03 | $9.03 | 3,186,503 | — | — |
| 2003-05-07 | $9.22 | $9.22 | 4,003,298 | — | — |
| 2003-05-06 | $9.26 | $9.26 | 5,126,113 | — | — |
| 2003-05-05 | $8.96 | $8.96 | 4,540,502 | — | — |
| 2003-05-02 | $8.98 | $8.98 | 4,196,091 | — | — |
| 2003-05-01 | $8.80 | $8.80 | 2,482,379 | — | — |
| 2003-04-30 | $8.88 | $8.88 | 8,211,908 | — | — |
| 2003-04-29 | $8.90 | $8.90 | 5,022,901 | — | — |
| 2003-04-28 | $8.99 | $8.99 | 5,103,301 | — | — |
| 2003-04-25 | $8.81 | $8.81 | 3,197,353 | — | — |
| 2003-04-24 | $8.95 | $8.95 | 11,020,337 | — | — |
| 2003-04-23 | $8.41 | $8.41 | 11,176,407 | — | — |
| 2003-04-22 | $8.66 | $8.66 | 6,346,855 | — | — |
| 2003-04-21 | $8.85 | $8.85 | 2,719,127 | — | — |
| 2003-04-17 | $8.91 | $8.91 | 2,958,657 | — | — |
| 2003-04-16 | $8.75 | $8.75 | 4,799,506 | — | — |
| 2003-04-15 | $9.01 | $9.01 | 2,902,461 | — | — |
| 2003-04-14 | $8.84 | $8.84 | 4,487,644 | — | — |
| 2003-04-11 | $8.92 | $8.92 | 2,544,139 | — | — |
| 2003-04-10 | $8.89 | $8.89 | 3,113,893 | — | — |
| 2003-04-09 | $8.72 | $8.72 | 4,771,408 | — | — |
| 2003-04-08 | $8.84 | $8.84 | 4,794,221 | — | — |
| 2003-04-07 | $8.74 | $8.74 | 4,698,520 | — | — |
| 2003-04-04 | $8.67 | $8.67 | 2,546,643 | — | — |
| 2003-04-03 | $8.68 | $8.68 | 3,239,639 | — | — |
| 2003-04-02 | $8.84 | $8.84 | 4,873,786 | — | — |
| 2003-04-01 | $8.61 | $8.61 | 2,987,312 | — | — |
| 2003-03-31 | $8.75 | $8.75 | 3,962,124 | — | — |
| 2003-03-28 | $8.85 | $8.85 | 3,095,810 | — | — |
| 2003-03-27 | $8.83 | $8.83 | 3,779,625 | — | — |
| 2003-03-26 | $8.79 | $8.79 | 2,924,160 | — | — |
| 2003-03-25 | $8.82 | $8.82 | 4,282,611 | — | — |
| 2003-03-24 | $8.78 | $8.78 | 3,010,124 | — | — |
| 2003-03-21 | $9.26 | $9.26 | 4,434,508 | — | — |
| 2003-03-20 | $8.96 | $8.96 | 3,518,395 | — | — |
| 2003-03-19 | $8.92 | $8.92 | 2,694,367 | — | — |
| 2003-03-18 | $8.88 | $8.88 | 2,914,701 | — | — |
| 2003-03-17 | $8.90 | $8.90 | 4,604,210 | — | — |
| 2003-03-14 | $8.53 | $8.53 | 3,737,895 | — | — |
| 2003-03-13 | $8.47 | $8.47 | 5,262,709 | — | — |
| 2003-03-12 | $7.99 | $7.99 | 5,982,691 | — | — |
| 2003-03-11 | $8.06 | $8.06 | 4,726,896 | — | — |
| 2003-03-10 | $8.03 | $8.03 | 5,495,841 | — | — |
| 2003-03-07 | $8.27 | $8.27 | 4,440,628 | — | — |
| 2003-03-06 | $8.13 | $8.13 | 3,378,739 | — | — |
| 2003-03-05 | $8.28 | $8.28 | 3,177,879 | — | — |
| 2003-03-04 | $8.32 | $8.32 | 4,072,013 | — | — |
| 2003-03-03 | $8.39 | $8.39 | 3,202,082 | — | — |
| 2003-02-28 | $8.56 | $8.56 | 4,336,025 | — | — |
| 2003-02-27 | $8.45 | $8.45 | 4,029,449 | — | — |
| 2003-02-26 | $8.13 | $8.13 | 4,152,413 | — | — |
| 2003-02-25 | $8.24 | $8.24 | 4,241,159 | — | — |
| 2003-02-24 | $8.28 | $8.28 | 2,665,434 | — | — |
| 2003-02-21 | $8.49 | $8.49 | 3,011,237 | — | — |
| 2003-02-20 | $8.29 | $8.29 | 2,734,706 | — | — |
| 2003-02-19 | $8.29 | $8.29 | 2,588,095 | — | — |
| 2003-02-18 | $8.35 | $8.35 | 3,511,719 | — | — |
| 2003-02-14 | $8.48 | $8.48 | 3,862,807 | — | — |
| 2003-02-13 | $8.17 | $8.17 | 3,732,888 | — | — |
| 2003-02-12 | $8.31 | $8.31 | 3,675,578 | — | — |
| 2003-02-11 | $8.55 | $8.55 | 6,806,998 | — | — |
| 2003-02-10 | $8.06 | $8.06 | 2,939,739 | — | — |
| 2003-02-07 | $7.93 | $7.93 | 3,465,537 | — | — |
| 2003-02-06 | $8.01 | $8.01 | 3,029,598 | — | — |
| 2003-02-05 | $8.07 | $8.07 | 4,294,573 | — | — |
| 2003-02-04 | $8.33 | $8.33 | 2,753,067 | — | — |
| 2003-02-03 | $8.54 | $8.54 | 3,088,020 | — | — |
| 2003-01-31 | $8.33 | $8.33 | 5,627,708 | — | — |
| 2003-01-30 | $8.39 | $8.39 | 3,372,619 | — | — |
| 2003-01-29 | $8.64 | $8.64 | 3,586,554 | — | — |
| 2003-01-28 | $8.48 | $8.48 | 2,334,098 | — | — |
| 2003-01-27 | $8.50 | $8.50 | 3,049,628 | — | — |
| 2003-01-24 | $8.78 | $8.78 | 3,507,546 | — | — |
| 2003-01-23 | $8.73 | $8.73 | 4,944,727 | — | — |
| 2003-01-22 | $8.89 | $8.89 | 3,845,837 | — | — |
| 2003-01-21 | $8.88 | $8.88 | 3,098,592 | — | — |
| 2003-01-17 | $8.99 | $8.99 | 3,845,837 | — | — |
| 2003-01-16 | $8.92 | $8.92 | 5,996,323 | — | — |
| 2003-01-15 | $9.11 | $9.11 | 2,783,391 | — | — |
| 2003-01-14 | $9.12 | $9.12 | 9,747,850 | — | — |
| 2003-01-13 | $8.91 | $8.91 | 3,894,800 | — | — |
| 2003-01-10 | $9.16 | $9.16 | 2,775,045 | — | — |
| 2003-01-09 | $9.00 | $9.00 | 3,948,771 | — | — |
| 2003-01-08 | $9.08 | $9.08 | 3,513,944 | — | — |
| 2003-01-07 | $9.04 | $9.04 | 4,670,978 | — | — |
| 2003-01-06 | $8.98 | $8.98 | 2,842,926 | — | — |
| 2003-01-03 | $8.82 | $8.82 | 3,241,308 | — | — |
| 2003-01-02 | $9.03 | $9.03 | 3,378,461 | — | — |