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
- 1999-07-23 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 | $10.78 | $10.78 | 1,833,100 | — | — |
| 2003-12-30 | $11.01 | $11.01 | 1,640,360 | — | — |
| 2003-12-29 | $11.06 | $11.06 | 1,459,120 | — | — |
| 2003-12-26 | $10.90 | $10.90 | 1,053,630 | — | — |
| 2003-12-24 | $11.05 | $11.05 | 1,692,800 | — | — |
| 2003-12-23 | $10.74 | $10.74 | 1,575,730 | — | — |
| 2003-12-22 | $10.57 | $10.57 | 1,877,950 | — | — |
| 2003-12-19 | $10.74 | $10.74 | 2,335,420 | — | — |
| 2003-12-18 | $10.55 | $10.55 | 3,467,710 | — | — |
| 2003-12-17 | $10.37 | $10.37 | 5,659,610 | — | — |
| 2003-12-16 | $9.75 | $9.75 | 2,879,830 | — | — |
| 2003-12-15 | $9.85 | $9.85 | 5,009,860 | — | — |
| 2003-12-12 | $10.41 | $10.41 | 4,968,690 | — | — |
| 2003-12-11 | $10.26 | $10.26 | 5,468,250 | — | — |
| 2003-12-10 | $10.22 | $10.22 | 7,480,980 | — | — |
| 2003-12-09 | $10.54 | $10.54 | 4,179,790 | — | — |
| 2003-12-08 | $11.14 | $11.14 | 2,462,610 | — | — |
| 2003-12-05 | $11.52 | $11.52 | 2,558,060 | — | — |
| 2003-12-04 | $11.49 | $11.49 | 2,458,010 | — | — |
| 2003-12-03 | $11.47 | $11.47 | 3,591,450 | — | — |
| 2003-12-02 | $12.13 | $12.13 | 1,972,480 | — | — |
| 2003-12-01 | $12.40 | $12.40 | 3,438,040 | — | — |
| 2003-11-28 | $12.34 | $12.34 | 1,127,690 | — | — |
| 2003-11-26 | $12.16 | $12.16 | 6,635,500 | — | — |
| 2003-11-25 | $12.30 | $12.30 | 9,692,200 | — | — |
| 2003-11-24 | $11.26 | $11.26 | 3,032,550 | — | — |
| 2003-11-21 | $11.24 | $11.24 | 2,634,420 | — | — |
| 2003-11-20 | $11.41 | $11.41 | 3,951,860 | — | — |
| 2003-11-19 | $11.31 | $11.31 | 3,838,240 | — | — |
| 2003-11-18 | $11.35 | $11.35 | 2,541,500 | — | — |
| 2003-11-17 | $11.67 | $11.67 | 3,038,530 | — | — |
| 2003-11-14 | $11.79 | $11.79 | 3,668,500 | — | — |
| 2003-11-13 | $12.49 | $12.49 | 7,521,230 | — | — |
| 2003-11-12 | $12.27 | $12.27 | 8,094,390 | — | — |
| 2003-11-11 | $11.38 | $11.38 | 4,745,360 | — | — |
| 2003-11-10 | $11.77 | $11.77 | 4,175,650 | — | — |
| 2003-11-07 | $11.79 | $11.79 | 7,846,680 | — | — |
| 2003-11-06 | $12.39 | $12.39 | 5,366,820 | — | — |
| 2003-11-05 | $12.98 | $12.98 | 3,771,080 | — | — |
| 2003-11-04 | $13.32 | $13.32 | 6,537,060 | — | — |
| 2003-11-03 | $13.55 | $13.55 | 12,252,330 | — | — |
| 2003-10-31 | $12.34 | $12.34 | 4,203,250 | — | — |
| 2003-10-30 | $12.87 | $12.87 | 6,354,440 | — | — |
| 2003-10-29 | $13.04 | $13.04 | 9,906,560 | — | — |
| 2003-10-28 | $12.76 | $12.76 | 8,324,160 | — | — |
| 2003-10-27 | $13.57 | $13.57 | 5,527,590 | — | — |
| 2003-10-24 | $13.50 | $13.50 | 5,901,570 | — | — |
| 2003-10-23 | $13.82 | $13.82 | 5,604,870 | — | — |
| 2003-10-22 | $14.46 | $14.46 | 8,136,250 | — | — |
| 2003-10-21 | $14.54 | $14.54 | 29,652,750 | — | — |
| 2003-10-20 | $19.06 | $19.06 | 4,004,760 | — | — |
| 2003-10-17 | $19.30 | $19.30 | 3,011,620 | — | — |
| 2003-10-16 | $20.26 | $20.26 | 1,914,980 | — | — |
| 2003-10-15 | $19.59 | $19.59 | 1,406,450 | — | — |
| 2003-10-14 | $19.55 | $19.55 | 1,934,760 | — | — |
| 2003-10-13 | $20.11 | $20.11 | 1,401,620 | — | — |
| 2003-10-10 | $19.67 | $19.67 | 2,429,720 | — | — |
| 2003-10-09 | $19.24 | $19.24 | 4,105,730 | — | — |
| 2003-10-08 | $20.30 | $20.30 | 6,281,300 | — | — |
| 2003-10-07 | $19.26 | $19.26 | 3,284,860 | — | — |
| 2003-10-06 | $19.17 | $19.17 | 3,320,050 | — | — |
| 2003-10-03 | $18.77 | $18.77 | 4,377,130 | — | — |
| 2003-10-02 | $17.30 | $17.30 | 3,475,990 | — | — |
| 2003-10-01 | $16.73 | $16.73 | 3,458,740 | — | — |
| 2003-09-30 | $16.45 | $16.45 | 3,487,490 | — | — |
| 2003-09-29 | $16.49 | $16.49 | 4,309,050 | — | — |
| 2003-09-26 | $16.23 | $16.23 | 3,566,150 | — | — |
| 2003-09-25 | $17.30 | $17.30 | 3,124,320 | — | — |
| 2003-09-24 | $17.39 | $17.39 | 3,476,910 | — | — |
| 2003-09-23 | $19.00 | $19.00 | 3,514,630 | — | — |
| 2003-09-22 | $18.91 | $18.91 | 3,726,920 | — | — |
| 2003-09-19 | $18.44 | $18.44 | 2,942,160 | — | — |
| 2003-09-18 | $18.81 | $18.81 | 3,793,390 | — | — |
| 2003-09-17 | $18.49 | $18.49 | 4,893,940 | — | — |
| 2003-09-16 | $19.05 | $19.05 | 6,531,770 | — | — |
| 2003-09-15 | $17.77 | $17.77 | 4,243,960 | — | — |
| 2003-09-12 | $18.48 | $18.48 | 8,316,110 | — | — |
| 2003-09-11 | $18.07 | $18.07 | 10,920,860 | — | — |
| 2003-09-10 | $15.47 | $15.47 | 3,244,380 | — | — |
| 2003-09-09 | $16.12 | $16.12 | 3,933,000 | — | — |
| 2003-09-08 | $16.52 | $16.52 | 3,299,120 | — | — |
| 2003-09-05 | $15.47 | $15.47 | 2,913,870 | — | — |
| 2003-09-04 | $15.54 | $15.54 | 3,576,500 | — | — |
| 2003-09-03 | $14.73 | $14.73 | 10,550,330 | — | — |
| 2003-09-02 | $16.63 | $16.63 | 4,456,020 | — | — |
| 2003-08-29 | $13.59 | $13.59 | 592,940 | — | — |
| 2003-08-28 | $13.49 | $13.49 | 1,570,440 | — | — |
| 2003-08-27 | $13.33 | $13.33 | 1,668,880 | — | — |
| 2003-08-26 | $12.77 | $12.77 | 1,293,520 | — | — |
| 2003-08-25 | $12.79 | $12.79 | 1,863,920 | — | — |
| 2003-08-22 | $12.60 | $12.60 | 1,937,520 | — | — |
| 2003-08-21 | $13.39 | $13.39 | 2,174,880 | — | — |
| 2003-08-20 | $13.37 | $13.37 | 1,806,880 | — | — |
| 2003-08-19 | $12.88 | $12.88 | 1,612,760 | — | — |
| 2003-08-18 | $12.44 | $12.44 | 2,673,980 | — | — |
| 2003-08-15 | $11.88 | $11.88 | 1,542,840 | — | — |
| 2003-08-14 | $11.48 | $11.48 | 2,813,360 | — | — |
| 2003-08-13 | $10.98 | $10.98 | 2,937,100 | — | — |
| 2003-08-12 | $10.83 | $10.83 | 2,019,400 | — | — |
| 2003-08-11 | $10.84 | $10.84 | 2,110,020 | — | — |
| 2003-08-08 | $10.95 | $10.95 | 2,944,000 | — | — |
| 2003-08-07 | $10.58 | $10.58 | 2,970,220 | — | — |
| 2003-08-06 | $10.89 | $10.89 | 2,795,420 | — | — |
| 2003-08-05 | $11.42 | $11.42 | 1,461,420 | — | — |
| 2003-08-04 | $11.42 | $11.42 | 1,546,060 | — | — |
| 2003-08-01 | $11.74 | $11.74 | 810,980 | — | — |
| 2003-07-31 | $11.79 | $11.79 | 2,162,000 | — | — |
| 2003-07-30 | $11.76 | $11.76 | 1,083,760 | — | — |
| 2003-07-29 | $11.57 | $11.57 | 1,578,720 | — | — |
| 2003-07-28 | $11.68 | $11.68 | 2,488,140 | — | — |
| 2003-07-25 | $11.92 | $11.92 | 3,137,200 | — | — |
| 2003-07-24 | $10.97 | $10.97 | 1,821,140 | — | — |
| 2003-07-23 | $11.22 | $11.22 | 2,277,460 | — | — |
| 2003-07-22 | $10.75 | $10.75 | 5,323,580 | — | — |
| 2003-07-21 | $10.80 | $10.80 | 3,565,460 | — | — |
| 2003-07-18 | $10.52 | $10.52 | 7,489,720 | — | — |
| 2003-07-17 | $9.70 | $9.70 | 7,557,800 | — | — |
| 2003-07-16 | $10.86 | $10.86 | 6,862,280 | — | — |
| 2003-07-15 | $11.36 | $11.36 | 8,573,940 | — | — |
| 2003-07-14 | $11.50 | $11.50 | 2,314,260 | — | — |
| 2003-07-11 | $11.62 | $11.62 | 3,535,100 | — | — |
| 2003-07-10 | $11.50 | $11.50 | 4,228,780 | — | — |
| 2003-07-09 | $11.29 | $11.29 | 2,029,520 | — | — |
| 2003-07-08 | $11.14 | $11.14 | 3,266,000 | — | — |
| 2003-07-07 | $11.20 | $11.20 | 3,721,400 | — | — |
| 2003-07-03 | $10.36 | $10.36 | 839,500 | — | — |
| 2003-07-02 | $10.37 | $10.37 | 2,769,660 | — | — |
| 2003-07-01 | $10.12 | $10.12 | 3,029,100 | — | — |
| 2003-06-30 | $10.00 | $10.00 | 2,677,200 | — | — |
| 2003-06-27 | $9.99 | $9.99 | 3,206,660 | — | — |
| 2003-06-26 | $10.15 | $10.15 | 4,253,620 | — | — |
| 2003-06-25 | $10.14 | $10.14 | 5,581,640 | — | — |
| 2003-06-24 | $9.70 | $9.70 | 3,874,580 | — | — |
| 2003-06-23 | $9.60 | $9.60 | 9,407,460 | — | — |
| 2003-06-20 | $9.64 | $9.64 | 23,695,520 | — | — |
| 2003-06-19 | $8.30 | $8.30 | 15,960,160 | — | — |
| 2003-06-18 | $7.37 | $7.37 | 1,348,720 | — | — |
| 2003-06-17 | $7.61 | $7.61 | 2,340,940 | — | — |
| 2003-06-16 | $7.59 | $7.59 | 2,426,960 | — | — |
| 2003-06-13 | $7.28 | $7.28 | 1,522,140 | — | — |
| 2003-06-12 | $7.33 | $7.33 | 1,518,920 | — | — |
| 2003-06-11 | $7.28 | $7.28 | 1,901,640 | — | — |
| 2003-06-10 | $7.37 | $7.37 | 2,658,340 | — | — |
| 2003-06-09 | $7.03 | $7.03 | 4,159,780 | — | — |
| 2003-06-06 | $7.46 | $7.46 | 3,242,540 | — | — |
| 2003-06-05 | $7.68 | $7.68 | 2,180,400 | — | — |
| 2003-06-04 | $7.72 | $7.72 | 4,440,840 | — | — |
| 2003-06-03 | $7.30 | $7.30 | 4,723,740 | — | — |
| 2003-06-02 | $7.70 | $7.70 | 3,252,660 | — | — |
| 2003-05-30 | $8.03 | $8.03 | 2,120,140 | — | — |
| 2003-05-29 | $7.78 | $7.78 | 3,605,480 | — | — |
| 2003-05-28 | $7.61 | $7.61 | 12,177,120 | — | — |
| 2003-05-27 | $7.90 | $7.90 | 4,700,280 | — | — |
| 2003-05-23 | $7.20 | $7.20 | 2,471,580 | — | — |
| 2003-05-22 | $7.27 | $7.27 | 1,976,160 | — | — |
| 2003-05-21 | $7.09 | $7.09 | 2,336,800 | — | — |
| 2003-05-20 | $6.96 | $6.96 | 4,531,460 | — | — |
| 2003-05-19 | $7.28 | $7.28 | 5,065,520 | — | — |
| 2003-05-16 | $7.88 | $7.88 | 6,761,540 | — | — |
| 2003-05-15 | $7.23 | $7.23 | 6,987,860 | — | — |
| 2003-05-14 | $7.59 | $7.59 | 20,851,340 | — | — |
| 2003-05-13 | $6.23 | $6.23 | 2,227,320 | — | — |
| 2003-05-12 | $6.41 | $6.41 | 3,689,200 | — | — |
| 2003-05-09 | $6.30 | $6.30 | 2,462,840 | — | — |
| 2003-05-08 | $5.98 | $5.98 | 1,669,340 | — | — |
| 2003-05-07 | $5.87 | $5.87 | 3,886,080 | — | — |
| 2003-05-06 | $6.04 | $6.04 | 3,569,600 | — | — |
| 2003-05-05 | $6.36 | $6.36 | 2,147,740 | — | — |
| 2003-05-02 | $6.37 | $6.37 | 2,029,520 | — | — |
| 2003-05-01 | $6.32 | $6.32 | 1,755,360 | — | — |
| 2003-04-30 | $6.43 | $6.43 | 2,032,740 | — | — |
| 2003-04-29 | $6.27 | $6.27 | 2,913,640 | — | — |
| 2003-04-28 | $6.05 | $6.05 | 4,260,520 | — | — |
| 2003-04-25 | $6.28 | $6.28 | 1,384,600 | — | — |
| 2003-04-24 | $6.23 | $6.23 | 3,804,200 | — | — |
| 2003-04-23 | $6.28 | $6.28 | 6,096,840 | — | — |
| 2003-04-22 | $6.67 | $6.67 | 12,967,400 | — | — |
| 2003-04-21 | $7.60 | $7.60 | 3,224,140 | — | — |
| 2003-04-17 | $7.48 | $7.48 | 4,055,360 | — | — |
| 2003-04-16 | $7.82 | $7.82 | 3,679,540 | — | — |
| 2003-04-15 | $7.45 | $7.45 | 2,501,020 | — | — |
| 2003-04-14 | $7.05 | $7.05 | 817,420 | — | — |
| 2003-04-11 | $6.95 | $6.95 | 1,701,080 | — | — |
| 2003-04-10 | $6.85 | $6.85 | 1,755,820 | — | — |
| 2003-04-09 | $6.75 | $6.75 | 2,342,320 | — | — |
| 2003-04-08 | $6.74 | $6.74 | 2,156,940 | — | — |
| 2003-04-07 | $6.95 | $6.95 | 3,594,900 | — | — |
| 2003-04-04 | $6.98 | $6.98 | 1,978,920 | — | — |
| 2003-04-03 | $7.11 | $7.11 | 3,365,360 | — | — |
| 2003-04-02 | $6.94 | $6.94 | 4,860,360 | — | — |
| 2003-04-01 | $6.43 | $6.43 | 3,681,380 | — | — |
| 2003-03-31 | $6.16 | $6.16 | 1,984,440 | — | — |
| 2003-03-28 | $6.53 | $6.53 | 2,591,180 | — | — |
| 2003-03-27 | $6.56 | $6.56 | 7,788,720 | — | — |
| 2003-03-26 | $6.57 | $6.57 | 5,715,500 | — | — |
| 2003-03-25 | $6.04 | $6.04 | 3,317,060 | — | — |
| 2003-03-24 | $5.45 | $5.45 | 3,288,080 | — | — |
| 2003-03-21 | $5.99 | $5.99 | 4,039,260 | — | — |
| 2003-03-20 | $5.71 | $5.71 | 2,527,700 | — | — |
| 2003-03-19 | $5.40 | $5.40 | 1,622,880 | — | — |
| 2003-03-18 | $5.43 | $5.43 | 2,265,040 | — | — |
| 2003-03-17 | $5.12 | $5.12 | 1,034,540 | — | — |
| 2003-03-14 | $4.95 | $4.95 | 1,061,680 | — | — |
| 2003-03-13 | $5.00 | $5.00 | 1,231,420 | — | — |
| 2003-03-12 | $4.78 | $4.78 | 2,325,760 | — | — |
| 2003-03-11 | $4.81 | $4.81 | 893,320 | — | — |
| 2003-03-10 | $4.73 | $4.73 | 714,840 | — | — |
| 2003-03-07 | $5.00 | $5.00 | 1,198,300 | — | — |
| 2003-03-06 | $5.00 | $5.00 | 1,925,560 | — | — |
| 2003-03-05 | $5.14 | $5.14 | 1,079,620 | — | — |
| 2003-03-04 | $5.19 | $5.19 | 1,023,500 | — | — |
| 2003-03-03 | $5.34 | $5.34 | 1,402,540 | — | — |
| 2003-02-28 | $5.19 | $5.19 | 1,621,500 | — | — |
| 2003-02-27 | $4.98 | $4.98 | 735,080 | — | — |
| 2003-02-26 | $5.10 | $5.10 | 764,520 | — | — |
| 2003-02-25 | $5.02 | $5.02 | 1,152,760 | — | — |
| 2003-02-24 | $5.14 | $5.14 | 2,457,320 | — | — |
| 2003-02-21 | $5.37 | $5.37 | 2,561,740 | — | — |
| 2003-02-20 | $5.12 | $5.12 | 1,566,760 | — | — |
| 2003-02-19 | $4.88 | $4.88 | 644,460 | — | — |
| 2003-02-18 | $4.79 | $4.79 | 762,680 | — | — |
| 2003-02-14 | $4.68 | $4.68 | 422,740 | — | — |
| 2003-02-13 | $4.68 | $4.68 | 788,440 | — | — |
| 2003-02-12 | $4.67 | $4.67 | 1,109,980 | — | — |
| 2003-02-11 | $4.71 | $4.71 | 1,533,180 | — | — |
| 2003-02-10 | $4.48 | $4.48 | 1,024,420 | — | — |
| 2003-02-07 | $4.54 | $4.54 | 1,125,620 | — | — |
| 2003-02-06 | $4.74 | $4.74 | 4,154,260 | — | — |
| 2003-02-05 | $4.66 | $4.66 | 2,166,140 | — | — |
| 2003-02-04 | $4.58 | $4.58 | 1,810,560 | — | — |
| 2003-02-03 | $4.62 | $4.62 | 1,550,660 | — | — |
| 2003-01-31 | $4.17 | $4.17 | 987,620 | — | — |
| 2003-01-30 | $4.15 | $4.15 | 685,400 | — | — |
| 2003-01-29 | $4.24 | $4.24 | 982,100 | — | — |
| 2003-01-28 | $4.11 | $4.11 | 1,186,340 | — | — |
| 2003-01-27 | $4.07 | $4.07 | 703,800 | — | — |
| 2003-01-24 | $4.21 | $4.21 | 864,340 | — | — |
| 2003-01-23 | $4.46 | $4.46 | 933,340 | — | — |
| 2003-01-22 | $4.55 | $4.55 | 397,900 | — | — |
| 2003-01-21 | $4.41 | $4.41 | 631,120 | — | — |
| 2003-01-17 | $4.52 | $4.52 | 496,800 | — | — |
| 2003-01-16 | $4.71 | $4.71 | 718,980 | — | — |
| 2003-01-15 | $4.72 | $4.72 | 1,127,000 | — | — |
| 2003-01-14 | $4.71 | $4.71 | 1,817,000 | — | — |
| 2003-01-13 | $4.37 | $4.37 | 791,660 | — | — |
| 2003-01-10 | $4.53 | $4.53 | 775,100 | — | — |
| 2003-01-09 | $4.59 | $4.59 | 1,259,480 | — | — |
| 2003-01-08 | $4.23 | $4.23 | 1,757,660 | — | — |
| 2003-01-07 | $4.60 | $4.60 | 975,660 | — | — |
| 2003-01-06 | $4.52 | $4.52 | 1,145,400 | — | — |
| 2003-01-03 | $4.46 | $4.46 | 838,120 | — | — |
| 2003-01-02 | $4.45 | $4.45 | 1,538,240 | — | — |