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
- 1973-02-21 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 | $7.45 | $13.19 | 2,633,600 | — | — |
| 2003-12-30 | $7.33 | $12.97 | 2,347,200 | — | — |
| 2003-12-29 | $7.34 | $13.01 | 2,678,400 | — | — |
| 2003-12-26 | $7.38 | $13.07 | 704,000 | — | — |
| 2003-12-24 | $7.37 | $13.05 | 514,400 | — | — |
| 2003-12-23 | $7.41 | $13.12 | 1,962,400 | — | — |
| 2003-12-22 | $7.44 | $13.17 | 2,580,800 | — | — |
| 2003-12-19 | $7.36 | $13.03 | 2,436,000 | — | — |
| 2003-12-18 | $7.31 | $12.95 | 2,244,000 | — | — |
| 2003-12-17 | $7.29 | $12.91 | 2,754,400 | — | — |
| 2003-12-16 | $7.18 | $12.71 | 3,182,400 | — | — |
| 2003-12-15 | $7.10 | $12.57 | 2,691,200 | — | — |
| 2003-12-12 | $7.21 | $12.77 | 1,590,400 | — | — |
| 2003-12-11 | $7.26 | $12.85 | 1,807,200 | — | — |
| 2003-12-10 | $7.20 | $12.75 | 1,613,600 | — | — |
| 2003-12-09 | $7.32 | $12.97 | 1,282,400 | — | — |
| 2003-12-08 | $7.35 | $13.02 | 1,353,600 | — | — |
| 2003-12-05 | $7.26 | $12.85 | 1,644,000 | — | — |
| 2003-12-04 | $7.35 | $13.02 | 3,876,000 | — | — |
| 2003-12-03 | $7.16 | $12.69 | 2,876,800 | — | — |
| 2003-12-02 | $7.04 | $12.47 | 1,284,000 | — | — |
| 2003-12-01 | $7.07 | $12.53 | 2,000,000 | — | — |
| 2003-11-28 | $6.99 | $12.39 | 472,800 | — | — |
| 2003-11-26 | $6.95 | $12.31 | 2,000,000 | — | — |
| 2003-11-25 | $6.98 | $12.32 | 2,133,600 | — | — |
| 2003-11-24 | $6.86 | $12.11 | 1,796,800 | — | — |
| 2003-11-21 | $6.85 | $12.10 | 1,104,000 | — | — |
| 2003-11-20 | $6.84 | $12.09 | 1,422,400 | — | — |
| 2003-11-19 | $6.82 | $12.05 | 1,756,800 | — | — |
| 2003-11-18 | $6.86 | $12.11 | 1,617,600 | — | — |
| 2003-11-17 | $6.87 | $12.14 | 1,652,800 | — | — |
| 2003-11-14 | $6.90 | $12.19 | 1,729,600 | — | — |
| 2003-11-13 | $6.90 | $12.19 | 1,395,200 | — | — |
| 2003-11-12 | $6.93 | $12.23 | 1,626,400 | — | — |
| 2003-11-11 | $6.98 | $12.32 | 2,333,600 | — | — |
| 2003-11-10 | $6.93 | $12.25 | 1,410,400 | — | — |
| 2003-11-07 | $6.98 | $12.32 | 1,550,400 | — | — |
| 2003-11-06 | $7.02 | $12.40 | 1,040,000 | — | — |
| 2003-11-05 | $7.04 | $12.43 | 1,465,600 | — | — |
| 2003-11-04 | $6.98 | $12.33 | 2,184,000 | — | — |
| 2003-11-03 | $7.03 | $12.41 | 2,464,800 | — | — |
| 2003-10-31 | $7.03 | $12.41 | 6,731,200 | — | — |
| 2003-10-30 | $7.19 | $12.70 | 3,229,600 | — | — |
| 2003-10-29 | $7.06 | $12.47 | 2,167,200 | — | — |
| 2003-10-28 | $7.04 | $12.44 | 5,142,400 | — | — |
| 2003-10-27 | $6.83 | $12.06 | 1,656,800 | — | — |
| 2003-10-24 | $6.76 | $11.94 | 1,964,800 | — | — |
| 2003-10-23 | $6.76 | $11.93 | 2,055,200 | — | — |
| 2003-10-22 | $6.70 | $11.84 | 4,399,200 | — | — |
| 2003-10-21 | $6.80 | $12.01 | 1,682,400 | — | — |
| 2003-10-20 | $6.88 | $12.14 | 1,667,200 | — | — |
| 2003-10-17 | $6.88 | $12.15 | 2,234,400 | — | — |
| 2003-10-16 | $7.01 | $12.39 | 2,735,200 | — | — |
| 2003-10-15 | $7.03 | $12.41 | 2,346,400 | — | — |
| 2003-10-14 | $7.06 | $12.46 | 1,661,600 | — | — |
| 2003-10-13 | $7.09 | $12.53 | 949,600 | — | — |
| 2003-10-10 | $7.01 | $12.39 | 1,150,400 | — | — |
| 2003-10-09 | $7.07 | $12.49 | 2,247,200 | — | — |
| 2003-10-08 | $7.03 | $12.42 | 1,629,600 | — | — |
| 2003-10-07 | $7.04 | $12.43 | 1,819,200 | — | — |
| 2003-10-06 | $6.98 | $12.33 | 1,951,200 | — | — |
| 2003-10-03 | $6.97 | $12.31 | 2,400,000 | — | — |
| 2003-10-02 | $6.93 | $12.24 | 2,433,600 | — | — |
| 2003-10-01 | $6.86 | $12.12 | 2,370,400 | — | — |
| 2003-09-30 | $6.75 | $11.92 | 3,788,000 | — | — |
| 2003-09-29 | $6.76 | $11.94 | 3,672,800 | — | — |
| 2003-09-26 | $6.81 | $12.02 | 6,460,800 | — | — |
| 2003-09-25 | $6.75 | $11.92 | 4,094,400 | — | — |
| 2003-09-24 | $6.81 | $12.03 | 7,263,200 | — | — |
| 2003-09-23 | $6.78 | $11.97 | 3,675,200 | — | — |
| 2003-09-22 | $6.69 | $11.81 | 3,238,400 | — | — |
| 2003-09-19 | $6.75 | $11.92 | 3,287,200 | — | — |
| 2003-09-18 | $6.78 | $11.97 | 3,552,800 | — | — |
| 2003-09-17 | $6.68 | $11.80 | 2,805,600 | — | — |
| 2003-09-16 | $6.67 | $11.79 | 3,452,000 | — | — |
| 2003-09-15 | $6.67 | $11.77 | 3,817,600 | — | — |
| 2003-09-12 | $6.57 | $11.61 | 5,975,200 | — | — |
| 2003-09-11 | $6.36 | $11.23 | 3,295,200 | — | — |
| 2003-09-10 | $6.43 | $11.35 | 5,376,000 | — | — |
| 2003-09-09 | $6.58 | $11.63 | 2,481,600 | — | — |
| 2003-09-08 | $6.65 | $11.74 | 3,620,800 | — | — |
| 2003-09-05 | $6.67 | $11.78 | 3,159,200 | — | — |
| 2003-09-04 | $6.62 | $11.69 | 1,884,800 | — | — |
| 2003-09-03 | $6.65 | $11.75 | 3,388,000 | — | — |
| 2003-09-02 | $6.60 | $11.66 | 4,063,200 | — | — |
| 2003-08-29 | $6.60 | $11.66 | 5,835,200 | — | — |
| 2003-08-28 | $6.33 | $11.18 | 3,378,400 | — | — |
| 2003-08-27 | $6.12 | $10.78 | 2,201,600 | — | — |
| 2003-08-26 | $6.08 | $10.70 | 2,613,600 | — | — |
| 2003-08-25 | $6.08 | $10.70 | 2,215,200 | — | — |
| 2003-08-22 | $6.16 | $10.85 | 1,844,800 | — | — |
| 2003-08-21 | $6.25 | $11.01 | 3,779,200 | — | — |
| 2003-08-20 | $6.21 | $10.94 | 2,007,200 | — | — |
| 2003-08-19 | $6.27 | $11.04 | 1,915,200 | — | — |
| 2003-08-18 | $6.27 | $11.03 | 1,740,000 | — | — |
| 2003-08-15 | $6.26 | $11.03 | 1,200,000 | — | — |
| 2003-08-14 | $6.26 | $11.02 | 2,644,000 | — | — |
| 2003-08-13 | $6.15 | $10.83 | 2,527,200 | — | — |
| 2003-08-12 | $6.12 | $10.78 | 1,645,600 | — | — |
| 2003-08-11 | $6.13 | $10.79 | 2,153,600 | — | — |
| 2003-08-08 | $6.14 | $10.81 | 2,977,600 | — | — |
| 2003-08-07 | $6.11 | $10.76 | 3,883,200 | — | — |
| 2003-08-06 | $6.06 | $10.68 | 3,794,400 | — | — |
| 2003-08-05 | $6.04 | $10.64 | 3,660,800 | — | — |
| 2003-08-04 | $6.11 | $10.76 | 3,281,600 | — | — |
| 2003-08-01 | $6.05 | $10.66 | 5,096,800 | — | — |
| 2003-07-31 | $6.21 | $10.94 | 5,081,600 | — | — |
| 2003-07-30 | $6.18 | $10.89 | 3,555,200 | — | — |
| 2003-07-29 | $6.21 | $10.94 | 3,707,200 | — | — |
| 2003-07-28 | $6.30 | $11.09 | 3,900,800 | — | — |
| 2003-07-25 | $6.29 | $11.07 | 5,338,400 | — | — |
| 2003-07-24 | $6.23 | $10.96 | 14,156,800 | — | — |
| 2003-07-23 | $6.08 | $10.70 | 13,624,800 | — | — |
| 2003-07-22 | $5.75 | $10.13 | 6,608,800 | — | — |
| 2003-07-21 | $5.55 | $9.77 | 8,448,000 | — | — |
| 2003-07-18 | $5.72 | $10.07 | 4,595,200 | — | — |
| 2003-07-17 | $5.63 | $9.91 | 8,028,000 | — | — |
| 2003-07-16 | $5.66 | $9.97 | 10,813,600 | — | — |
| 2003-07-15 | $5.32 | $9.37 | 9,488,800 | — | — |
| 2003-07-14 | $5.41 | $9.52 | 6,041,600 | — | — |
| 2003-07-11 | $5.50 | $9.69 | 6,937,600 | — | — |
| 2003-07-10 | $5.51 | $9.71 | 10,826,400 | — | — |
| 2003-07-09 | $5.59 | $9.84 | 7,276,000 | — | — |
| 2003-07-08 | $5.64 | $9.94 | 10,296,800 | — | — |
| 2003-07-07 | $5.75 | $10.12 | 11,649,600 | — | — |
| 2003-07-03 | $5.64 | $9.93 | 2,508,000 | — | — |
| 2003-07-02 | $5.66 | $9.96 | 4,866,400 | — | — |
| 2003-07-01 | $5.61 | $9.87 | 5,529,600 | — | — |
| 2003-06-30 | $5.69 | $10.02 | 5,262,400 | — | — |
| 2003-06-27 | $5.75 | $10.13 | 4,933,600 | — | — |
| 2003-06-26 | $5.77 | $10.16 | 3,469,600 | — | — |
| 2003-06-25 | $5.72 | $10.07 | 3,651,200 | — | — |
| 2003-06-24 | $5.75 | $10.13 | 4,429,600 | — | — |
| 2003-06-23 | $5.72 | $10.08 | 4,429,600 | — | — |
| 2003-06-20 | $5.83 | $10.27 | 4,140,800 | — | — |
| 2003-06-19 | $5.90 | $10.39 | 5,048,000 | — | — |
| 2003-06-18 | $6.08 | $10.70 | 3,748,000 | — | — |
| 2003-06-17 | $6.06 | $10.67 | 3,248,000 | — | — |
| 2003-06-16 | $6.15 | $10.84 | 2,908,800 | — | — |
| 2003-06-13 | $6.01 | $10.58 | 3,668,000 | — | — |
| 2003-06-12 | $6.14 | $10.81 | 5,224,800 | — | — |
| 2003-06-11 | $6.08 | $10.71 | 4,777,600 | — | — |
| 2003-06-10 | $5.88 | $10.36 | 4,236,000 | — | — |
| 2003-06-09 | $5.93 | $10.44 | 4,060,000 | — | — |
| 2003-06-06 | $5.88 | $10.35 | 5,344,800 | — | — |
| 2003-06-05 | $5.97 | $10.51 | 6,421,600 | — | — |
| 2003-06-04 | $5.93 | $10.44 | 9,572,000 | — | — |
| 2003-06-03 | $6.06 | $10.66 | 5,524,800 | — | — |
| 2003-06-02 | $6.25 | $11.01 | 9,243,200 | — | — |
| 2003-05-30 | $6.19 | $10.90 | 6,614,400 | — | — |
| 2003-05-29 | $6.16 | $10.84 | 15,828,800 | — | — |
| 2003-05-28 | $6.13 | $10.77 | 36,040,800 | — | — |
| 2003-05-27 | $6.42 | $11.29 | 9,606,400 | — | — |
| 2003-05-23 | $6.53 | $11.48 | 3,139,200 | — | — |
| 2003-05-22 | $6.56 | $11.54 | 3,477,600 | — | — |
| 2003-05-21 | $6.48 | $11.38 | 3,808,800 | — | — |
| 2003-05-20 | $6.54 | $11.49 | 3,494,400 | — | — |
| 2003-05-19 | $6.57 | $11.55 | 2,558,400 | — | — |
| 2003-05-16 | $6.68 | $11.74 | 3,544,800 | — | — |
| 2003-05-15 | $6.74 | $11.84 | 3,335,200 | — | — |
| 2003-05-14 | $6.69 | $11.76 | 4,090,400 | — | — |
| 2003-05-13 | $6.78 | $11.91 | 4,612,800 | — | — |
| 2003-05-12 | $6.91 | $12.15 | 3,636,000 | — | — |
| 2003-05-09 | $7.00 | $12.30 | 2,204,000 | — | — |
| 2003-05-08 | $6.90 | $12.13 | 2,805,600 | — | — |
| 2003-05-07 | $7.03 | $12.35 | 2,416,000 | — | — |
| 2003-05-06 | $7.15 | $12.56 | 1,865,600 | — | — |
| 2003-05-05 | $7.11 | $12.50 | 2,296,000 | — | — |
| 2003-05-02 | $7.05 | $12.38 | 3,113,600 | — | — |
| 2003-05-01 | $7.05 | $12.39 | 2,047,200 | — | — |
| 2003-04-30 | $7.02 | $12.34 | 2,128,000 | — | — |
| 2003-04-29 | $7.06 | $12.41 | 2,939,200 | — | — |
| 2003-04-28 | $7.13 | $12.53 | 2,778,400 | — | — |
| 2003-04-25 | $7.00 | $12.30 | 3,253,600 | — | — |
| 2003-04-24 | $7.11 | $12.49 | 5,380,000 | — | — |
| 2003-04-23 | $7.02 | $12.35 | 4,234,400 | — | — |
| 2003-04-22 | $7.04 | $12.37 | 3,213,600 | — | — |
| 2003-04-21 | $6.91 | $12.15 | 4,411,200 | — | — |
| 2003-04-17 | $7.00 | $12.31 | 5,037,600 | — | — |
| 2003-04-16 | $7.01 | $12.33 | 3,232,000 | — | — |
| 2003-04-15 | $7.19 | $12.64 | 2,678,400 | — | — |
| 2003-04-14 | $7.18 | $12.63 | 2,696,800 | — | — |
| 2003-04-11 | $7.15 | $12.57 | 2,996,000 | — | — |
| 2003-04-10 | $7.09 | $12.46 | 2,438,400 | — | — |
| 2003-04-09 | $7.06 | $12.41 | 2,567,200 | — | — |
| 2003-04-08 | $7.14 | $12.56 | 2,667,200 | — | — |
| 2003-04-07 | $7.15 | $12.56 | 5,442,400 | — | — |
| 2003-04-04 | $7.18 | $12.62 | 2,809,600 | — | — |
| 2003-04-03 | $7.22 | $12.69 | 2,978,400 | — | — |
| 2003-04-02 | $7.29 | $12.81 | 5,736,000 | — | — |
| 2003-04-01 | $7.11 | $12.50 | 5,748,800 | — | — |
| 2003-03-31 | $6.96 | $12.24 | 4,683,200 | — | — |
| 2003-03-28 | $7.07 | $12.43 | 2,884,800 | — | — |
| 2003-03-27 | $7.03 | $12.35 | 3,452,000 | — | — |
| 2003-03-26 | $6.96 | $12.24 | 3,200,000 | — | — |
| 2003-03-25 | $7.02 | $12.34 | 4,549,600 | — | — |
| 2003-03-24 | $6.97 | $12.26 | 4,479,200 | — | — |
| 2003-03-21 | $6.98 | $12.28 | 5,399,200 | — | — |
| 2003-03-20 | $6.78 | $11.91 | 5,476,000 | — | — |
| 2003-03-19 | $6.84 | $12.02 | 3,531,200 | — | — |
| 2003-03-18 | $6.76 | $11.87 | 5,444,800 | — | — |
| 2003-03-17 | $6.71 | $11.79 | 4,964,800 | — | — |
| 2003-03-14 | $6.51 | $11.45 | 4,359,200 | — | — |
| 2003-03-13 | $6.55 | $11.50 | 4,700,800 | — | — |
| 2003-03-12 | $6.26 | $11.00 | 4,691,200 | — | — |
| 2003-03-11 | $6.26 | $11.01 | 3,757,600 | — | — |
| 2003-03-10 | $6.24 | $10.98 | 4,614,400 | — | — |
| 2003-03-07 | $6.48 | $11.39 | 2,885,600 | — | — |
| 2003-03-06 | $6.39 | $11.23 | 4,912,000 | — | — |
| 2003-03-05 | $6.52 | $11.45 | 6,345,600 | — | — |
| 2003-03-04 | $6.65 | $11.68 | 3,902,400 | — | — |
| 2003-03-03 | $6.70 | $11.78 | 5,357,600 | — | — |
| 2003-02-28 | $6.66 | $11.71 | 3,052,800 | — | — |
| 2003-02-27 | $6.50 | $11.43 | 3,287,200 | — | — |
| 2003-02-26 | $6.51 | $11.43 | 2,527,200 | — | — |
| 2003-02-25 | $6.55 | $11.49 | 4,273,600 | — | — |
| 2003-02-24 | $6.54 | $11.47 | 1,836,000 | — | — |
| 2003-02-21 | $6.63 | $11.63 | 2,409,600 | — | — |
| 2003-02-20 | $6.61 | $11.61 | 2,722,400 | — | — |
| 2003-02-19 | $6.67 | $11.71 | 3,007,200 | — | — |
| 2003-02-18 | $6.71 | $11.77 | 2,868,800 | — | — |
| 2003-02-14 | $6.56 | $11.50 | 2,235,200 | — | — |
| 2003-02-13 | $6.50 | $11.40 | 3,205,600 | — | — |
| 2003-02-12 | $6.43 | $11.27 | 2,898,400 | — | — |
| 2003-02-11 | $6.49 | $11.39 | 2,062,400 | — | — |
| 2003-02-10 | $6.56 | $11.51 | 2,600,000 | — | — |
| 2003-02-07 | $6.57 | $11.52 | 2,619,200 | — | — |
| 2003-02-06 | $6.61 | $11.60 | 4,434,400 | — | — |
| 2003-02-05 | $6.69 | $11.73 | 5,100,800 | — | — |
| 2003-02-04 | $6.59 | $11.57 | 2,661,600 | — | — |
| 2003-02-03 | $6.56 | $11.51 | 3,091,200 | — | — |
| 2003-01-31 | $6.56 | $11.52 | 3,194,400 | — | — |
| 2003-01-30 | $6.51 | $11.42 | 4,477,600 | — | — |
| 2003-01-29 | $6.59 | $11.57 | 9,689,600 | — | — |
| 2003-01-28 | $6.17 | $10.83 | 3,014,400 | — | — |
| 2003-01-27 | $6.12 | $10.74 | 6,087,200 | — | — |
| 2003-01-24 | $6.41 | $11.24 | 1,959,200 | — | — |
| 2003-01-23 | $6.53 | $11.46 | 2,292,000 | — | — |
| 2003-01-22 | $6.49 | $11.39 | 3,972,800 | — | — |
| 2003-01-21 | $6.55 | $11.49 | 3,704,800 | — | — |
| 2003-01-17 | $6.60 | $11.58 | 2,857,600 | — | — |
| 2003-01-16 | $6.58 | $11.55 | 2,152,800 | — | — |
| 2003-01-15 | $6.51 | $11.41 | 2,386,400 | — | — |
| 2003-01-14 | $6.53 | $11.46 | 3,087,200 | — | — |
| 2003-01-13 | $6.57 | $11.53 | 3,441,600 | — | — |
| 2003-01-10 | $6.48 | $11.36 | 2,527,200 | — | — |
| 2003-01-09 | $6.43 | $11.29 | 4,806,400 | — | — |
| 2003-01-08 | $6.58 | $11.54 | 1,747,200 | — | — |
| 2003-01-07 | $6.68 | $11.71 | 2,223,200 | — | — |
| 2003-01-06 | $6.77 | $11.87 | 3,459,200 | — | — |
| 2003-01-03 | $6.63 | $11.64 | 3,096,000 | — | — |
| 2003-01-02 | $6.61 | $11.61 | 3,173,600 | — | — |