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
- 1999-02-04 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 | $11.14 | $11.14 | 15,158,400 | — | — |
| 2003-12-30 | $11.27 | $11.27 | 20,991,000 | — | — |
| 2003-12-29 | $11.18 | $11.18 | 30,787,200 | — | — |
| 2003-12-26 | $11.31 | $11.31 | 35,451,600 | — | — |
| 2003-12-24 | $11.34 | $11.34 | 103,882,200 | — | — |
| 2003-12-23 | $11.60 | $11.60 | 350,252,400 | — | — |
| 2003-12-22 | $7.68 | $7.68 | 26,895,600 | — | — |
| 2003-12-19 | $7.46 | $7.46 | 34,969,800 | — | — |
| 2003-12-18 | $7.56 | $7.56 | 12,259,800 | — | — |
| 2003-12-17 | $7.44 | $7.44 | 13,825,200 | — | — |
| 2003-12-16 | $7.31 | $7.31 | 12,813,600 | — | — |
| 2003-12-15 | $7.36 | $7.36 | 13,663,200 | — | — |
| 2003-12-12 | $7.43 | $7.43 | 12,913,200 | — | — |
| 2003-12-11 | $7.39 | $7.38 | 11,492,400 | — | — |
| 2003-12-10 | $7.23 | $7.23 | 18,367,200 | — | — |
| 2003-12-09 | $7.21 | $7.21 | 22,254,600 | — | — |
| 2003-12-08 | $7.51 | $7.51 | 15,660,600 | — | — |
| 2003-12-05 | $7.49 | $7.49 | 11,611,200 | — | — |
| 2003-12-04 | $7.59 | $7.59 | 15,436,800 | — | — |
| 2003-12-03 | $7.70 | $7.70 | 21,364,200 | — | — |
| 2003-12-02 | $7.93 | $7.93 | 12,750,000 | — | — |
| 2003-12-01 | $8.03 | $8.03 | 19,978,200 | — | — |
| 2003-11-28 | $7.62 | $7.62 | 5,340,600 | — | — |
| 2003-11-26 | $7.64 | $7.64 | 10,678,200 | — | — |
| 2003-11-25 | $7.60 | $7.60 | 21,795,600 | — | — |
| 2003-11-24 | $7.57 | $7.57 | 12,566,400 | — | — |
| 2003-11-21 | $7.25 | $7.25 | 14,980,200 | — | — |
| 2003-11-20 | $7.28 | $7.28 | 17,242,200 | — | — |
| 2003-11-19 | $7.32 | $7.32 | 20,325,600 | — | — |
| 2003-11-18 | $7.21 | $7.21 | 14,618,400 | — | — |
| 2003-11-17 | $7.33 | $7.33 | 16,596,000 | — | — |
| 2003-11-14 | $7.31 | $7.31 | 12,443,400 | — | — |
| 2003-11-13 | $7.47 | $7.47 | 15,914,400 | — | — |
| 2003-11-12 | $7.62 | $7.62 | 8,715,600 | — | — |
| 2003-11-11 | $7.48 | $7.48 | 9,757,200 | — | — |
| 2003-11-10 | $7.54 | $7.54 | 9,536,400 | — | — |
| 2003-11-07 | $7.65 | $7.65 | 10,716,000 | — | — |
| 2003-11-06 | $7.83 | $7.83 | 9,547,800 | — | — |
| 2003-11-05 | $7.80 | $7.80 | 10,912,800 | — | — |
| 2003-11-04 | $7.77 | $7.77 | 19,899,600 | — | — |
| 2003-11-03 | $7.59 | $7.59 | 12,171,600 | — | — |
| 2003-10-31 | $7.35 | $7.35 | 6,108,600 | — | — |
| 2003-10-30 | $7.35 | $7.35 | 10,554,000 | — | — |
| 2003-10-29 | $7.42 | $7.42 | 7,763,400 | — | — |
| 2003-10-28 | $7.39 | $7.39 | 11,829,000 | — | — |
| 2003-10-27 | $7.22 | $7.22 | 6,106,800 | — | — |
| 2003-10-24 | $7.24 | $7.24 | 11,134,200 | — | — |
| 2003-10-23 | $7.20 | $7.20 | 10,079,400 | — | — |
| 2003-10-22 | $7.29 | $7.29 | 11,079,000 | — | — |
| 2003-10-21 | $7.52 | $7.52 | 18,891,000 | — | — |
| 2003-10-20 | $7.25 | $7.25 | 11,839,200 | — | — |
| 2003-10-17 | $7.08 | $7.08 | 10,075,200 | — | — |
| 2003-10-16 | $7.29 | $7.29 | 12,088,200 | — | — |
| 2003-10-15 | $7.05 | $7.05 | 9,994,800 | — | — |
| 2003-10-14 | $7.26 | $7.26 | 9,733,800 | — | — |
| 2003-10-13 | $7.33 | $7.33 | 11,425,200 | — | — |
| 2003-10-10 | $7.14 | $7.14 | 12,250,800 | — | — |
| 2003-10-09 | $7.20 | $7.20 | 20,379,600 | — | — |
| 2003-10-08 | $7.30 | $7.30 | 11,553,000 | — | — |
| 2003-10-07 | $7.33 | $7.33 | 18,910,200 | — | — |
| 2003-10-06 | $7.34 | $7.34 | 22,654,200 | — | — |
| 2003-10-03 | $6.96 | $6.96 | 26,400,600 | — | — |
| 2003-10-02 | $6.48 | $6.48 | 15,550,800 | — | — |
| 2003-10-01 | $6.34 | $6.34 | 30,290,400 | — | — |
| 2003-09-30 | $6.37 | $6.37 | 20,435,400 | — | — |
| 2003-09-29 | $6.42 | $6.42 | 21,523,800 | — | — |
| 2003-09-26 | $6.22 | $6.22 | 59,911,800 | — | — |
| 2003-09-25 | $5.95 | $5.95 | 19,943,400 | — | — |
| 2003-09-24 | $5.83 | $5.83 | 22,352,400 | — | — |
| 2003-09-23 | $6.03 | $6.03 | 22,392,600 | — | — |
| 2003-09-22 | $5.60 | $5.60 | 7,826,400 | — | — |
| 2003-09-19 | $5.62 | $5.62 | 7,685,400 | — | — |
| 2003-09-18 | $5.70 | $5.70 | 16,546,800 | — | — |
| 2003-09-17 | $5.53 | $5.53 | 9,793,200 | — | — |
| 2003-09-16 | $5.40 | $5.40 | 11,487,600 | — | — |
| 2003-09-15 | $5.28 | $5.28 | 8,174,400 | — | — |
| 2003-09-12 | $5.33 | $5.33 | 12,387,600 | — | — |
| 2003-09-11 | $5.47 | $5.47 | 13,402,800 | — | — |
| 2003-09-10 | $5.37 | $5.37 | 34,990,800 | — | — |
| 2003-09-09 | $5.76 | $5.76 | 82,732,200 | — | — |
| 2003-09-08 | $4.71 | $4.71 | 20,001,600 | — | — |
| 2003-09-05 | $4.64 | $4.64 | 5,484,600 | — | — |
| 2003-09-04 | $4.70 | $4.70 | 8,656,200 | — | — |
| 2003-09-03 | $4.67 | $4.67 | 14,659,800 | — | — |
| 2003-09-02 | $4.55 | $4.55 | 25,729,200 | — | — |
| 2003-08-29 | $4.75 | $4.75 | 5,210,400 | — | — |
| 2003-08-28 | $4.72 | $4.72 | 8,477,400 | — | — |
| 2003-08-27 | $4.64 | $4.64 | 7,209,600 | — | — |
| 2003-08-26 | $4.61 | $4.61 | 7,530,600 | — | — |
| 2003-08-25 | $4.64 | $4.64 | 8,446,800 | — | — |
| 2003-08-22 | $4.79 | $4.79 | 12,097,200 | — | — |
| 2003-08-21 | $4.92 | $4.92 | 15,185,400 | — | — |
| 2003-08-20 | $4.61 | $4.61 | 3,656,400 | — | — |
| 2003-08-19 | $4.64 | $4.64 | 8,906,400 | — | — |
| 2003-08-18 | $4.58 | $4.58 | 11,945,400 | — | — |
| 2003-08-15 | $4.33 | $4.33 | 3,046,200 | — | — |
| 2003-08-14 | $4.27 | $4.27 | 7,859,400 | — | — |
| 2003-08-13 | $4.29 | $4.29 | 7,339,200 | — | — |
| 2003-08-12 | $4.19 | $4.19 | 2,472,000 | — | — |
| 2003-08-11 | $4.15 | $4.15 | 3,252,600 | — | — |
| 2003-08-08 | $4.10 | $4.10 | 7,180,800 | — | — |
| 2003-08-07 | $4.13 | $4.13 | 11,281,800 | — | — |
| 2003-08-06 | $4.08 | $4.08 | 38,700,600 | — | — |
| 2003-08-05 | $4.19 | $4.19 | 31,566,600 | — | — |
| 2003-08-04 | $4.71 | $4.71 | 26,119,800 | — | — |
| 2003-08-01 | $4.55 | $4.55 | 87,669,000 | — | — |
| 2003-07-31 | $4.01 | $4.01 | 37,079,400 | — | — |
| 2003-07-30 | $3.61 | $3.61 | 4,207,800 | — | — |
| 2003-07-29 | $3.69 | $3.69 | 3,469,200 | — | — |
| 2003-07-28 | $3.73 | $3.73 | 5,715,600 | — | — |
| 2003-07-25 | $3.82 | $3.82 | 13,882,200 | — | — |
| 2003-07-24 | $3.67 | $3.67 | 14,002,800 | — | — |
| 2003-07-23 | $3.56 | $3.56 | 10,381,800 | — | — |
| 2003-07-22 | $3.49 | $3.49 | 7,646,400 | — | — |
| 2003-07-21 | $3.44 | $3.44 | 4,250,400 | — | — |
| 2003-07-18 | $3.54 | $3.54 | 7,686,600 | — | — |
| 2003-07-17 | $3.51 | $3.51 | 9,708,000 | — | — |
| 2003-07-16 | $3.66 | $3.66 | 8,419,200 | — | — |
| 2003-07-15 | $3.80 | $3.80 | 4,426,200 | — | — |
| 2003-07-14 | $3.87 | $3.87 | 5,623,800 | — | — |
| 2003-07-11 | $3.85 | $3.85 | 5,587,200 | — | — |
| 2003-07-10 | $3.77 | $3.77 | 3,680,400 | — | — |
| 2003-07-09 | $3.88 | $3.88 | 6,472,200 | — | — |
| 2003-07-08 | $3.93 | $3.93 | 4,254,600 | — | — |
| 2003-07-07 | $3.90 | $3.89 | 3,799,800 | — | — |
| 2003-07-03 | $3.82 | $3.82 | 4,875,000 | — | — |
| 2003-07-02 | $3.78 | $3.78 | 6,050,400 | — | — |
| 2003-07-01 | $3.65 | $3.65 | 8,836,800 | — | — |
| 2003-06-30 | $3.60 | $3.60 | 15,704,400 | — | — |
| 2003-06-27 | $3.77 | $3.77 | 8,241,600 | — | — |
| 2003-06-26 | $3.75 | $3.75 | 28,666,200 | — | — |
| 2003-06-25 | $3.81 | $3.81 | 9,506,400 | — | — |
| 2003-06-24 | $3.69 | $3.69 | 5,976,000 | — | — |
| 2003-06-23 | $3.72 | $3.72 | 6,622,800 | — | — |
| 2003-06-20 | $3.83 | $3.83 | 12,839,400 | — | — |
| 2003-06-19 | $3.84 | $3.84 | 9,915,000 | — | — |
| 2003-06-18 | $3.86 | $3.86 | 8,008,800 | — | — |
| 2003-06-17 | $3.56 | $3.56 | 3,820,200 | — | — |
| 2003-06-16 | $3.60 | $3.60 | 6,561,600 | — | — |
| 2003-06-13 | $3.56 | $3.56 | 3,766,800 | — | — |
| 2003-06-12 | $3.59 | $3.59 | 3,846,600 | — | — |
| 2003-06-11 | $3.61 | $3.61 | 4,353,000 | — | — |
| 2003-06-10 | $3.52 | $3.52 | 9,498,000 | — | — |
| 2003-06-09 | $3.48 | $3.48 | 8,662,800 | — | — |
| 2003-06-06 | $3.69 | $3.69 | 17,855,400 | — | — |
| 2003-06-05 | $3.64 | $3.64 | 12,868,800 | — | — |
| 2003-06-04 | $3.47 | $3.47 | 13,243,200 | — | — |
| 2003-06-03 | $3.15 | $3.15 | 5,208,000 | — | — |
| 2003-06-02 | $3.19 | $3.19 | 4,486,200 | — | — |
| 2003-05-30 | $3.17 | $3.17 | 5,361,600 | — | — |
| 2003-05-29 | $3.15 | $3.15 | 7,435,200 | — | — |
| 2003-05-28 | $3.13 | $3.13 | 8,517,600 | — | — |
| 2003-05-27 | $3.12 | $3.12 | 51,779,400 | — | — |
| 2003-05-23 | $3.34 | $3.34 | 28,819,800 | — | — |
| 2003-05-22 | $3.08 | $3.08 | 4,144,200 | — | — |
| 2003-05-21 | $2.97 | $2.97 | 1,901,400 | — | — |
| 2003-05-20 | $2.92 | $2.92 | 7,453,200 | — | — |
| 2003-05-19 | $2.90 | $2.90 | 2,830,200 | — | — |
| 2003-05-16 | $3.06 | $3.06 | 5,493,600 | — | — |
| 2003-05-15 | $3.02 | $3.02 | 4,359,600 | — | — |
| 2003-05-14 | $3.00 | $3.00 | 7,691,400 | — | — |
| 2003-05-13 | $2.95 | $2.95 | 6,603,600 | — | — |
| 2003-05-12 | $2.92 | $2.92 | 3,787,200 | — | — |
| 2003-05-09 | $2.87 | $2.87 | 5,206,200 | — | — |
| 2003-05-08 | $2.82 | $2.82 | 14,538,600 | — | — |
| 2003-05-07 | $2.82 | $2.82 | 7,293,600 | — | — |
| 2003-05-06 | $2.82 | $2.82 | 11,065,800 | — | — |
| 2003-05-05 | $2.81 | $2.81 | 11,691,000 | — | — |
| 2003-05-02 | $2.76 | $2.76 | 8,420,400 | — | — |
| 2003-05-01 | $2.66 | $2.66 | 4,701,000 | — | — |
| 2003-04-30 | $2.60 | $2.60 | 6,697,200 | — | — |
| 2003-04-29 | $2.52 | $2.52 | 3,658,200 | — | — |
| 2003-04-28 | $2.56 | $2.56 | 7,011,600 | — | — |
| 2003-04-25 | $2.46 | $2.46 | 8,583,000 | — | — |
| 2003-04-24 | $2.52 | $2.52 | 22,905,000 | — | — |
| 2003-04-23 | $2.66 | $2.66 | 9,457,200 | — | — |
| 2003-04-22 | $2.61 | $2.61 | 4,416,000 | — | — |
| 2003-04-21 | $2.49 | $2.49 | 3,673,200 | — | — |
| 2003-04-17 | $2.46 | $2.46 | 4,915,800 | — | — |
| 2003-04-16 | $2.42 | $2.42 | 5,685,600 | — | — |
| 2003-04-15 | $2.36 | $2.36 | 6,937,800 | — | — |
| 2003-04-14 | $2.32 | $2.32 | 2,880,000 | — | — |
| 2003-04-11 | $2.33 | $2.33 | 5,976,600 | — | — |
| 2003-04-10 | $2.36 | $2.36 | 4,434,000 | — | — |
| 2003-04-09 | $2.37 | $2.37 | 4,078,800 | — | — |
| 2003-04-08 | $2.44 | $2.44 | 4,728,000 | — | — |
| 2003-04-07 | $2.47 | $2.47 | 11,470,800 | — | — |
| 2003-04-04 | $2.48 | $2.48 | 29,770,200 | — | — |
| 2003-04-03 | $2.41 | $2.41 | 15,297,600 | — | — |
| 2003-04-02 | $2.37 | $2.37 | 14,385,000 | — | — |
| 2003-04-01 | $2.18 | $2.18 | 7,747,200 | — | — |
| 2003-03-31 | $2.18 | $2.18 | 5,476,800 | — | — |
| 2003-03-28 | $2.27 | $2.27 | 6,883,200 | — | — |
| 2003-03-27 | $2.21 | $2.21 | 2,608,800 | — | — |
| 2003-03-26 | $2.22 | $2.22 | 6,203,400 | — | — |
| 2003-03-25 | $2.25 | $2.25 | 3,516,600 | — | — |
| 2003-03-24 | $2.24 | $2.24 | 3,601,800 | — | — |
| 2003-03-21 | $2.35 | $2.35 | 3,756,000 | — | — |
| 2003-03-20 | $2.34 | $2.34 | 6,524,400 | — | — |
| 2003-03-19 | $2.36 | $2.36 | 7,144,800 | — | — |
| 2003-03-18 | $2.41 | $2.41 | 13,931,400 | — | — |
| 2003-03-17 | $2.28 | $2.28 | 14,367,000 | — | — |
| 2003-03-14 | $2.15 | $2.15 | 19,834,200 | — | — |
| 2003-03-13 | $2.00 | $2.00 | 9,008,400 | — | — |
| 2003-03-12 | $1.84 | $1.84 | 10,745,400 | — | — |
| 2003-03-11 | $1.91 | $1.91 | 8,670,000 | — | — |
| 2003-03-10 | $2.04 | $2.04 | 2,764,200 | — | — |
| 2003-03-07 | $2.07 | $2.07 | 17,840,400 | — | — |
| 2003-03-06 | $2.12 | $2.12 | 2,634,000 | — | — |
| 2003-03-05 | $2.08 | $2.08 | 2,040,000 | — | — |
| 2003-03-04 | $2.06 | $2.06 | 5,713,800 | — | — |
| 2003-03-03 | $2.01 | $2.01 | 6,865,200 | — | — |
| 2003-02-28 | $2.12 | $2.12 | 5,136,000 | — | — |
| 2003-02-27 | $2.10 | $2.10 | 1,311,000 | — | — |
| 2003-02-26 | $2.10 | $2.10 | 1,783,800 | — | — |
| 2003-02-25 | $2.18 | $2.18 | 1,689,600 | — | — |
| 2003-02-24 | $2.18 | $2.18 | 3,779,400 | — | — |
| 2003-02-21 | $2.13 | $2.13 | 5,955,600 | — | — |
| 2003-02-20 | $2.15 | $2.15 | 2,899,200 | — | — |
| 2003-02-19 | $2.16 | $2.16 | 3,104,400 | — | — |
| 2003-02-18 | $2.21 | $2.21 | 6,006,000 | — | — |
| 2003-02-14 | $2.12 | $2.12 | 4,000,800 | — | — |
| 2003-02-13 | $2.08 | $2.08 | 7,201,800 | — | — |
| 2003-02-12 | $1.94 | $1.94 | 3,397,800 | — | — |
| 2003-02-11 | $1.94 | $1.94 | 3,886,800 | — | — |
| 2003-02-10 | $1.91 | $1.91 | 3,781,200 | — | — |
| 2003-02-07 | $1.94 | $1.94 | 4,856,400 | — | — |
| 2003-02-06 | $2.04 | $2.04 | 1,548,000 | — | — |
| 2003-02-05 | $2.06 | $2.06 | 4,876,800 | — | — |
| 2003-02-04 | $2.10 | $2.10 | 2,517,000 | — | — |
| 2003-02-03 | $2.12 | $2.12 | 3,412,800 | — | — |
| 2003-01-31 | $2.13 | $2.13 | 2,923,200 | — | — |
| 2003-01-30 | $2.11 | $2.11 | 2,946,000 | — | — |
| 2003-01-29 | $2.16 | $2.16 | 2,974,800 | — | — |
| 2003-01-28 | $2.18 | $2.18 | 3,175,200 | — | — |
| 2003-01-27 | $2.17 | $2.17 | 4,075,800 | — | — |
| 2003-01-24 | $2.20 | $2.20 | 2,562,600 | — | — |
| 2003-01-23 | $2.30 | $2.30 | 3,403,200 | — | — |
| 2003-01-22 | $2.30 | $2.30 | 6,603,000 | — | — |
| 2003-01-21 | $2.26 | $2.26 | 2,442,600 | — | — |
| 2003-01-17 | $2.28 | $2.28 | 5,144,400 | — | — |
| 2003-01-16 | $2.43 | $2.43 | 5,028,000 | — | — |
| 2003-01-15 | $2.50 | $2.50 | 3,897,600 | — | — |
| 2003-01-14 | $2.57 | $2.57 | 10,976,400 | — | — |
| 2003-01-13 | $2.48 | $2.48 | 2,179,800 | — | — |
| 2003-01-10 | $2.46 | $2.46 | 3,516,000 | — | — |
| 2003-01-09 | $2.45 | $2.45 | 2,905,800 | — | — |
| 2003-01-08 | $2.37 | $2.37 | 3,409,200 | — | — |
| 2003-01-07 | $2.43 | $2.43 | 5,276,400 | — | — |
| 2003-01-06 | $2.38 | $2.38 | 4,614,600 | — | — |
| 2003-01-03 | $2.25 | $2.25 | 4,168,200 | — | — |
| 2003-01-02 | $2.29 | $2.29 | 3,678,000 | — | — |