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
- 1991-06-26 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 | $9.44 | $9.77 | 2,192,100 | — | — |
| 2003-12-30 | $9.50 | $9.83 | 3,129,200 | — | — |
| 2003-12-29 | $9.29 | $9.62 | 3,100,100 | — | — |
| 2003-12-26 | $8.92 | $9.23 | 368,400 | — | — |
| 2003-12-24 | $8.88 | $9.19 | 1,122,700 | — | — |
| 2003-12-23 | $8.94 | $9.25 | 1,723,200 | — | — |
| 2003-12-22 | $8.78 | $9.09 | 1,207,100 | — | — |
| 2003-12-19 | $8.75 | $9.06 | 1,963,400 | — | — |
| 2003-12-18 | $8.75 | $9.06 | 2,894,200 | — | — |
| 2003-12-17 | $8.50 | $8.80 | 2,181,000 | — | — |
| 2003-12-16 | $8.50 | $8.80 | 2,716,800 | — | — |
| 2003-12-15 | $8.39 | $8.69 | 2,424,300 | — | — |
| 2003-12-12 | $8.21 | $8.50 | 1,710,400 | — | — |
| 2003-12-11 | $7.88 | $8.16 | 2,087,400 | — | — |
| 2003-12-10 | $7.91 | $8.19 | 2,987,400 | — | — |
| 2003-12-09 | $8.05 | $8.33 | 1,816,000 | — | — |
| 2003-12-08 | $8.12 | $8.41 | 1,894,600 | — | — |
| 2003-12-05 | $8.13 | $8.42 | 2,034,000 | — | — |
| 2003-12-04 | $8.07 | $8.35 | 4,457,700 | — | — |
| 2003-12-03 | $8.21 | $8.50 | 5,263,000 | — | — |
| 2003-12-02 | $8.80 | $9.11 | 2,335,800 | — | — |
| 2003-12-01 | $9.05 | $9.37 | 2,024,000 | — | — |
| 2003-11-28 | $8.87 | $9.18 | 747,100 | — | — |
| 2003-11-26 | $8.75 | $9.06 | 1,626,900 | — | — |
| 2003-11-25 | $8.62 | $8.92 | 1,697,200 | — | — |
| 2003-11-24 | $8.39 | $8.69 | 1,927,900 | — | — |
| 2003-11-21 | $8.15 | $8.44 | 1,534,900 | — | — |
| 2003-11-20 | $8.20 | $8.49 | 2,829,000 | — | — |
| 2003-11-19 | $8.41 | $8.71 | 2,753,100 | — | — |
| 2003-11-18 | $8.47 | $8.77 | 1,431,200 | — | — |
| 2003-11-17 | $8.65 | $8.95 | 1,921,100 | — | — |
| 2003-11-14 | $8.92 | $9.23 | 1,359,800 | — | — |
| 2003-11-13 | $9.01 | $9.33 | 2,417,700 | — | — |
| 2003-11-12 | $9.06 | $9.38 | 2,241,000 | — | — |
| 2003-11-11 | $8.81 | $9.12 | 1,558,300 | — | — |
| 2003-11-10 | $8.71 | $9.02 | 1,822,200 | — | — |
| 2003-11-07 | $9.04 | $9.36 | 2,630,800 | — | — |
| 2003-11-06 | $8.63 | $8.93 | 3,058,400 | — | — |
| 2003-11-05 | $8.87 | $9.18 | 2,252,300 | — | — |
| 2003-11-04 | $9.07 | $9.39 | 3,492,700 | — | — |
| 2003-11-03 | $8.84 | $9.15 | 1,866,600 | — | — |
| 2003-10-31 | $8.75 | $9.06 | 2,496,800 | — | — |
| 2003-10-30 | $8.89 | $9.20 | 5,245,800 | — | — |
| 2003-10-29 | $8.13 | $8.42 | 1,110,700 | — | — |
| 2003-10-28 | $8.15 | $8.44 | 1,416,400 | — | — |
| 2003-10-27 | $7.99 | $8.27 | 955,200 | — | — |
| 2003-10-24 | $8.14 | $8.43 | 1,453,700 | — | — |
| 2003-10-23 | $7.96 | $8.24 | 866,900 | — | — |
| 2003-10-22 | $7.84 | $8.12 | 1,727,200 | — | — |
| 2003-10-21 | $8.04 | $8.32 | 1,271,300 | — | — |
| 2003-10-20 | $8.25 | $8.54 | 1,103,800 | — | — |
| 2003-10-17 | $8.03 | $8.31 | 1,658,600 | — | — |
| 2003-10-16 | $8.20 | $8.49 | 2,198,400 | — | — |
| 2003-10-15 | $7.90 | $8.18 | 1,766,600 | — | — |
| 2003-10-14 | $8.19 | $8.48 | 1,354,800 | — | — |
| 2003-10-13 | $8.07 | $8.35 | 2,441,000 | — | — |
| 2003-10-10 | $7.83 | $8.11 | 1,266,800 | — | — |
| 2003-10-09 | $7.91 | $8.19 | 1,678,600 | — | — |
| 2003-10-08 | $7.95 | $8.23 | 1,496,700 | — | — |
| 2003-10-07 | $7.97 | $8.25 | 2,707,400 | — | — |
| 2003-10-06 | $7.84 | $8.12 | 1,867,900 | — | — |
| 2003-10-03 | $7.94 | $8.22 | 3,693,900 | — | — |
| 2003-10-02 | $7.57 | $7.84 | 1,134,600 | — | — |
| 2003-10-01 | $7.58 | $7.85 | 2,435,300 | — | — |
| 2003-09-30 | $7.42 | $7.68 | 1,863,000 | — | — |
| 2003-09-29 | $7.37 | $7.63 | 2,258,600 | — | — |
| 2003-09-26 | $7.50 | $7.76 | 3,615,000 | — | — |
| 2003-09-25 | $7.15 | $7.40 | 4,179,800 | — | — |
| 2003-09-24 | $7.06 | $7.31 | 4,393,000 | — | — |
| 2003-09-23 | $7.50 | $7.76 | 1,258,100 | — | — |
| 2003-09-22 | $7.48 | $7.74 | 1,216,200 | — | — |
| 2003-09-19 | $7.48 | $7.74 | 2,057,600 | — | — |
| 2003-09-18 | $7.50 | $7.76 | 2,600,200 | — | — |
| 2003-09-17 | $7.42 | $7.68 | 3,647,500 | — | — |
| 2003-09-16 | $7.70 | $7.97 | 4,872,600 | — | — |
| 2003-09-15 | $7.26 | $7.52 | 1,664,800 | — | — |
| 2003-09-12 | $7.23 | $7.48 | 1,720,100 | — | — |
| 2003-09-11 | $7.09 | $7.34 | 2,979,600 | — | — |
| 2003-09-10 | $6.89 | $7.13 | 1,678,100 | — | — |
| 2003-09-09 | $7.05 | $7.30 | 3,272,800 | — | — |
| 2003-09-08 | $7.19 | $7.44 | 2,127,700 | — | — |
| 2003-09-05 | $7.10 | $7.35 | 2,902,900 | — | — |
| 2003-09-04 | $6.97 | $7.22 | 3,597,900 | — | — |
| 2003-09-03 | $6.69 | $6.93 | 1,907,500 | — | — |
| 2003-09-02 | $6.63 | $6.86 | 2,495,700 | — | — |
| 2003-08-29 | $6.48 | $6.71 | 1,331,000 | — | — |
| 2003-08-28 | $6.33 | $6.55 | 1,915,800 | — | — |
| 2003-08-27 | $6.33 | $6.55 | 1,084,600 | — | — |
| 2003-08-26 | $6.22 | $6.44 | 1,714,700 | — | — |
| 2003-08-25 | $6.29 | $6.51 | 1,290,900 | — | — |
| 2003-08-22 | $6.53 | $6.76 | 1,699,700 | — | — |
| 2003-08-21 | $6.61 | $6.84 | 2,232,700 | — | — |
| 2003-08-20 | $6.42 | $6.65 | 2,419,200 | — | — |
| 2003-08-19 | $6.13 | $6.35 | 1,570,300 | — | — |
| 2003-08-18 | $6.12 | $6.34 | 1,144,500 | — | — |
| 2003-08-15 | $6.26 | $6.48 | 670,600 | — | — |
| 2003-08-14 | $6.34 | $6.56 | 1,626,600 | — | — |
| 2003-08-13 | $6.33 | $6.55 | 1,399,900 | — | — |
| 2003-08-12 | $6.25 | $6.47 | 1,534,000 | — | — |
| 2003-08-11 | $6.04 | $6.25 | 1,159,100 | — | — |
| 2003-08-08 | $6.04 | $6.25 | 1,117,500 | — | — |
| 2003-08-07 | $5.91 | $6.12 | 1,997,700 | — | — |
| 2003-08-06 | $6.00 | $6.21 | 2,565,100 | — | — |
| 2003-08-05 | $6.01 | $6.22 | 2,413,500 | — | — |
| 2003-08-04 | $5.98 | $6.19 | 4,401,900 | — | — |
| 2003-08-01 | $6.08 | $6.29 | 2,062,500 | — | — |
| 2003-07-31 | $6.29 | $6.51 | 2,963,900 | — | — |
| 2003-07-30 | $6.30 | $6.52 | 2,673,900 | — | — |
| 2003-07-29 | $6.59 | $6.82 | 1,991,400 | — | — |
| 2003-07-28 | $6.73 | $6.97 | 1,721,000 | — | — |
| 2003-07-25 | $6.85 | $7.09 | 1,877,200 | — | — |
| 2003-07-24 | $6.91 | $7.15 | 3,299,600 | — | — |
| 2003-07-23 | $6.68 | $6.92 | 1,013,100 | — | — |
| 2003-07-22 | $6.84 | $7.08 | 2,244,600 | — | — |
| 2003-07-21 | $6.51 | $6.74 | 2,418,200 | — | — |
| 2003-07-18 | $6.90 | $7.14 | 2,052,300 | — | — |
| 2003-07-17 | $6.92 | $7.16 | 2,485,600 | — | — |
| 2003-07-16 | $6.97 | $7.22 | 2,498,900 | — | — |
| 2003-07-15 | $7.05 | $7.30 | 2,945,600 | — | — |
| 2003-07-14 | $7.10 | $7.35 | 2,711,600 | — | — |
| 2003-07-11 | $7.05 | $7.30 | 2,401,400 | — | — |
| 2003-07-10 | $7.00 | $7.25 | 2,671,800 | — | — |
| 2003-07-09 | $7.25 | $7.51 | 2,683,200 | — | — |
| 2003-07-08 | $7.17 | $7.42 | 2,288,500 | — | — |
| 2003-07-07 | $7.28 | $7.54 | 3,315,800 | — | — |
| 2003-07-03 | $7.14 | $7.39 | 3,803,100 | — | — |
| 2003-07-02 | $6.95 | $7.19 | 7,314,300 | — | — |
| 2003-07-01 | $6.28 | $6.50 | 3,524,700 | — | — |
| 2003-06-30 | $6.35 | $6.57 | 4,696,100 | — | — |
| 2003-06-27 | $6.38 | $6.60 | 3,979,900 | — | — |
| 2003-06-26 | $6.59 | $6.82 | 4,080,700 | — | — |
| 2003-06-25 | $6.60 | $6.83 | 5,477,800 | — | — |
| 2003-06-24 | $6.35 | $6.57 | 5,652,000 | — | — |
| 2003-06-23 | $6.48 | $6.71 | 7,542,200 | — | — |
| 2003-06-20 | $6.93 | $7.17 | 17,368,900 | — | — |
| 2003-06-19 | $7.20 | $7.45 | 5,874,500 | — | — |
| 2003-06-18 | $7.15 | $7.40 | 16,101,700 | — | — |
| 2003-06-17 | $7.39 | $7.65 | 9,245,800 | — | — |
| 2003-06-16 | $8.20 | $8.49 | 2,601,400 | — | — |
| 2003-06-13 | $7.97 | $8.25 | 1,554,900 | — | — |
| 2003-06-12 | $8.05 | $8.33 | 1,943,800 | — | — |
| 2003-06-11 | $7.94 | $8.22 | 2,871,200 | — | — |
| 2003-06-10 | $7.67 | $7.94 | 3,546,600 | — | — |
| 2003-06-09 | $8.05 | $8.33 | 2,396,200 | — | — |
| 2003-06-06 | $7.83 | $8.11 | 3,679,700 | — | — |
| 2003-06-05 | $8.37 | $8.66 | 2,321,700 | — | — |
| 2003-06-04 | $8.30 | $8.59 | 2,299,100 | — | — |
| 2003-06-03 | $8.10 | $8.39 | 2,952,300 | — | — |
| 2003-06-02 | $8.10 | $8.39 | 3,257,600 | — | — |
| 2003-05-30 | $7.92 | $8.20 | 3,630,800 | — | — |
| 2003-05-29 | $7.93 | $8.21 | 3,870,400 | — | — |
| 2003-05-28 | $7.65 | $7.92 | 3,080,700 | — | — |
| 2003-05-27 | $7.93 | $8.21 | 4,379,100 | — | — |
| 2003-05-23 | $7.32 | $7.58 | 2,939,300 | — | — |
| 2003-05-22 | $7.04 | $7.29 | 2,918,400 | — | — |
| 2003-05-21 | $6.90 | $7.14 | 4,253,000 | — | — |
| 2003-05-20 | $7.38 | $7.64 | 3,007,100 | — | — |
| 2003-05-19 | $7.29 | $7.55 | 3,277,400 | — | — |
| 2003-05-16 | $7.39 | $7.65 | 5,480,400 | — | — |
| 2003-05-15 | $6.93 | $7.17 | 2,813,500 | — | — |
| 2003-05-14 | $6.79 | $7.03 | 2,137,200 | — | — |
| 2003-05-13 | $6.70 | $6.94 | 2,857,400 | — | — |
| 2003-05-12 | $6.95 | $7.19 | 3,312,300 | — | — |
| 2003-05-09 | $6.55 | $6.78 | 3,035,100 | — | — |
| 2003-05-08 | $6.24 | $6.46 | 2,580,700 | — | — |
| 2003-05-07 | $6.25 | $6.47 | 3,490,900 | — | — |
| 2003-05-06 | $6.17 | $6.39 | 4,691,600 | — | — |
| 2003-05-05 | $6.47 | $6.70 | 4,558,100 | — | — |
| 2003-05-02 | $6.89 | $7.13 | 8,137,700 | — | — |
| 2003-05-01 | $5.96 | $6.17 | 4,522,500 | — | — |
| 2003-04-30 | $6.01 | $6.22 | 4,351,500 | — | — |
| 2003-04-29 | $5.99 | $6.20 | 4,761,400 | — | — |
| 2003-04-28 | $5.66 | $5.86 | 3,716,400 | — | — |
| 2003-04-25 | $5.45 | $5.64 | 4,278,000 | — | — |
| 2003-04-24 | $5.38 | $5.57 | 3,706,600 | — | — |
| 2003-04-23 | $4.96 | $5.13 | 4,255,100 | — | — |
| 2003-04-22 | $5.00 | $5.18 | 3,180,100 | — | — |
| 2003-04-21 | $4.62 | $4.78 | 2,293,300 | — | — |
| 2003-04-17 | $4.46 | $4.62 | 2,332,000 | — | — |
| 2003-04-16 | $4.41 | $4.57 | 2,463,500 | — | — |
| 2003-04-15 | $4.45 | $4.61 | 2,536,400 | — | — |
| 2003-04-14 | $4.44 | $4.60 | 1,997,700 | — | — |
| 2003-04-11 | $4.29 | $4.44 | 1,435,300 | — | — |
| 2003-04-10 | $4.35 | $4.50 | 2,219,700 | — | — |
| 2003-04-09 | $4.46 | $4.62 | 2,274,300 | — | — |
| 2003-04-08 | $4.55 | $4.71 | 2,493,400 | — | — |
| 2003-04-07 | $4.78 | $4.95 | 5,357,200 | — | — |
| 2003-04-04 | $4.70 | $4.87 | 7,532,600 | — | — |
| 2003-04-03 | $4.00 | $4.14 | 2,976,100 | — | — |
| 2003-04-02 | $3.90 | $4.04 | 5,386,300 | — | — |
| 2003-04-01 | $3.75 | $3.88 | 2,748,900 | — | — |
| 2003-03-31 | $3.62 | $3.75 | 2,226,100 | — | — |
| 2003-03-28 | $3.62 | $3.75 | 1,869,500 | — | — |
| 2003-03-27 | $3.63 | $3.76 | 2,096,600 | — | — |
| 2003-03-26 | $3.57 | $3.70 | 4,846,400 | — | — |
| 2003-03-25 | $3.68 | $3.81 | 4,503,900 | — | — |
| 2003-03-24 | $3.28 | $3.40 | 1,575,200 | — | — |
| 2003-03-21 | $3.31 | $3.43 | 3,628,400 | — | — |
| 2003-03-20 | $3.22 | $3.33 | 2,734,500 | — | — |
| 2003-03-19 | $3.39 | $3.51 | 2,108,000 | — | — |
| 2003-03-18 | $3.37 | $3.49 | 2,209,500 | — | — |
| 2003-03-17 | $3.18 | $3.29 | 1,616,700 | — | — |
| 2003-03-14 | $3.12 | $3.23 | 1,528,200 | — | — |
| 2003-03-13 | $3.20 | $3.31 | 2,569,300 | — | — |
| 2003-03-12 | $3.04 | $3.15 | 2,301,400 | — | — |
| 2003-03-11 | $3.17 | $3.28 | 1,506,100 | — | — |
| 2003-03-10 | $3.18 | $3.29 | 998,900 | — | — |
| 2003-03-07 | $3.23 | $3.34 | 1,342,200 | — | — |
| 2003-03-06 | $3.30 | $3.42 | 1,974,600 | — | — |
| 2003-03-05 | $3.30 | $3.42 | 1,073,800 | — | — |
| 2003-03-04 | $3.27 | $3.39 | 1,137,900 | — | — |
| 2003-03-03 | $3.38 | $3.50 | 1,518,600 | — | — |
| 2003-02-28 | $3.32 | $3.44 | 1,869,700 | — | — |
| 2003-02-27 | $3.16 | $3.27 | 1,666,600 | — | — |
| 2003-02-26 | $3.31 | $3.43 | 1,652,400 | — | — |
| 2003-02-25 | $3.23 | $3.34 | 1,670,800 | — | — |
| 2003-02-24 | $3.33 | $3.45 | 1,637,700 | — | — |
| 2003-02-21 | $3.41 | $3.53 | 1,345,100 | — | — |
| 2003-02-20 | $3.28 | $3.40 | 1,738,800 | — | — |
| 2003-02-19 | $3.12 | $3.23 | 1,580,900 | — | — |
| 2003-02-18 | $3.14 | $3.25 | 1,887,000 | — | — |
| 2003-02-14 | $3.20 | $3.31 | 3,400,500 | — | — |
| 2003-02-13 | $3.39 | $3.51 | 5,702,500 | — | — |
| 2003-02-12 | $2.83 | $2.93 | 1,884,700 | — | — |
| 2003-02-11 | $2.96 | $3.06 | 1,829,100 | — | — |
| 2003-02-10 | $2.72 | $2.82 | 2,642,600 | — | — |
| 2003-02-07 | $2.99 | $3.10 | 2,425,600 | — | — |
| 2003-02-06 | $3.26 | $3.37 | 1,784,100 | — | — |
| 2003-02-05 | $3.05 | $3.16 | 1,577,700 | — | — |
| 2003-02-04 | $3.29 | $3.41 | 1,655,900 | — | — |
| 2003-02-03 | $3.40 | $3.52 | 1,984,900 | — | — |
| 2003-01-31 | $3.47 | $3.59 | 4,079,100 | — | — |
| 2003-01-30 | $3.58 | $3.71 | 2,568,700 | — | — |
| 2003-01-29 | $3.61 | $3.74 | 2,222,400 | — | — |
| 2003-01-28 | $3.48 | $3.60 | 3,714,200 | — | — |
| 2003-01-27 | $3.15 | $3.26 | 2,917,800 | — | — |
| 2003-01-24 | $3.38 | $3.50 | 3,115,100 | — | — |
| 2003-01-23 | $3.72 | $3.85 | 2,124,600 | — | — |
| 2003-01-22 | $3.60 | $3.73 | 2,343,600 | — | — |
| 2003-01-21 | $3.96 | $4.10 | 2,108,200 | — | — |
| 2003-01-17 | $4.04 | $4.18 | 2,600,600 | — | — |
| 2003-01-16 | $4.00 | $4.14 | 6,963,100 | — | — |
| 2003-01-15 | $3.88 | $4.02 | 4,145,600 | — | — |
| 2003-01-14 | $3.68 | $3.81 | 4,756,800 | — | — |
| 2003-01-13 | $3.48 | $3.60 | 1,928,000 | — | — |
| 2003-01-10 | $3.36 | $3.48 | 4,131,400 | — | — |
| 2003-01-09 | $3.49 | $3.61 | 3,416,200 | — | — |
| 2003-01-08 | $3.35 | $3.47 | 3,743,000 | — | — |
| 2003-01-07 | $3.37 | $3.49 | 2,721,400 | — | — |
| 2003-01-06 | $3.45 | $3.57 | 2,209,600 | — | — |
| 2003-01-03 | $3.45 | $3.57 | 2,663,300 | — | — |
| 2003-01-02 | $3.24 | $3.35 | 3,062,200 | — | — |