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
- 1981-02-11 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 | $8.15 | $12.03 | 862,400 | — | — |
| 2003-12-30 | $8.20 | $12.10 | 728,400 | — | — |
| 2003-12-29 | $8.22 | $12.13 | 884,000 | — | — |
| 2003-12-26 | $8.11 | $11.97 | 227,600 | — | — |
| 2003-12-24 | $8.09 | $11.94 | 257,600 | — | — |
| 2003-12-23 | $8.12 | $11.98 | 695,600 | — | — |
| 2003-12-22 | $8.10 | $11.95 | 1,116,800 | — | — |
| 2003-12-19 | $8.05 | $11.88 | 984,000 | — | — |
| 2003-12-18 | $8.11 | $11.97 | 1,110,000 | — | — |
| 2003-12-17 | $8.11 | $11.96 | 417,600 | — | — |
| 2003-12-16 | $8.15 | $12.02 | 758,400 | — | — |
| 2003-12-15 | $8.03 | $11.85 | 895,200 | — | — |
| 2003-12-12 | $8.28 | $12.21 | 1,090,400 | — | — |
| 2003-12-11 | $8.23 | $12.15 | 1,204,400 | — | — |
| 2003-12-10 | $7.99 | $11.78 | 808,400 | — | — |
| 2003-12-09 | $7.86 | $11.59 | 596,000 | — | — |
| 2003-12-08 | $7.97 | $11.76 | 643,600 | — | — |
| 2003-12-05 | $7.93 | $11.69 | 402,000 | — | — |
| 2003-12-04 | $8.03 | $11.85 | 410,000 | — | — |
| 2003-12-03 | $7.98 | $11.77 | 440,800 | — | — |
| 2003-12-02 | $8.08 | $11.93 | 964,000 | — | — |
| 2003-12-01 | $8.12 | $11.98 | 1,933,600 | — | — |
| 2003-11-28 | $7.86 | $11.60 | 264,400 | — | — |
| 2003-11-26 | $7.83 | $11.55 | 611,200 | — | — |
| 2003-11-25 | $7.76 | $11.45 | 757,600 | — | — |
| 2003-11-24 | $7.71 | $11.38 | 834,800 | — | — |
| 2003-11-21 | $7.54 | $11.12 | 457,600 | — | — |
| 2003-11-20 | $7.56 | $11.15 | 746,000 | — | — |
| 2003-11-19 | $7.55 | $11.15 | 790,800 | — | — |
| 2003-11-18 | $7.49 | $11.05 | 1,326,000 | — | — |
| 2003-11-17 | $7.60 | $11.22 | 755,600 | — | — |
| 2003-11-14 | $7.50 | $11.07 | 956,800 | — | — |
| 2003-11-13 | $7.53 | $11.11 | 727,200 | — | — |
| 2003-11-12 | $7.53 | $11.10 | 2,909,200 | — | — |
| 2003-11-11 | $7.54 | $11.12 | 504,400 | — | — |
| 2003-11-10 | $7.54 | $11.12 | 496,000 | — | — |
| 2003-11-07 | $7.60 | $11.22 | 610,000 | — | — |
| 2003-11-06 | $7.69 | $11.35 | 400,000 | — | — |
| 2003-11-05 | $7.68 | $11.33 | 457,200 | — | — |
| 2003-11-04 | $7.68 | $11.33 | 939,200 | — | — |
| 2003-11-03 | $7.66 | $11.30 | 1,022,800 | — | — |
| 2003-10-31 | $7.61 | $11.21 | 696,800 | — | — |
| 2003-10-30 | $7.53 | $11.08 | 943,600 | — | — |
| 2003-10-29 | $7.59 | $11.17 | 532,000 | — | — |
| 2003-10-28 | $7.60 | $11.18 | 494,400 | — | — |
| 2003-10-27 | $7.55 | $11.11 | 1,056,800 | — | — |
| 2003-10-24 | $7.51 | $11.05 | 842,800 | — | — |
| 2003-10-23 | $7.54 | $11.10 | 1,502,800 | — | — |
| 2003-10-22 | $7.43 | $10.94 | 676,800 | — | — |
| 2003-10-21 | $7.55 | $11.11 | 1,772,800 | — | — |
| 2003-10-20 | $7.48 | $11.01 | 2,612,800 | — | — |
| 2003-10-17 | $7.60 | $11.19 | 948,800 | — | — |
| 2003-10-16 | $7.67 | $11.29 | 682,000 | — | — |
| 2003-10-15 | $7.63 | $11.23 | 1,296,400 | — | — |
| 2003-10-14 | $7.61 | $11.20 | 1,819,600 | — | — |
| 2003-10-13 | $7.66 | $11.28 | 3,055,600 | — | — |
| 2003-10-10 | $7.49 | $11.03 | 5,794,800 | — | — |
| 2003-10-09 | $7.75 | $11.40 | 3,973,600 | — | — |
| 2003-10-08 | $7.87 | $11.59 | 1,523,600 | — | — |
| 2003-10-07 | $7.82 | $11.51 | 697,600 | — | — |
| 2003-10-06 | $7.84 | $11.54 | 1,307,600 | — | — |
| 2003-10-03 | $7.87 | $11.59 | 1,048,800 | — | — |
| 2003-10-02 | $7.84 | $11.55 | 605,200 | — | — |
| 2003-10-01 | $7.85 | $11.56 | 2,395,600 | — | — |
| 2003-09-30 | $7.70 | $11.33 | 2,065,600 | — | — |
| 2003-09-29 | $7.77 | $11.44 | 1,527,600 | — | — |
| 2003-09-26 | $7.72 | $11.36 | 1,817,600 | — | — |
| 2003-09-25 | $7.86 | $11.56 | 1,408,000 | — | — |
| 2003-09-24 | $7.97 | $11.73 | 3,030,400 | — | — |
| 2003-09-23 | $8.36 | $12.31 | 950,800 | — | — |
| 2003-09-22 | $8.25 | $12.15 | 1,212,800 | — | — |
| 2003-09-19 | $8.27 | $12.17 | 942,400 | — | — |
| 2003-09-18 | $8.37 | $12.32 | 994,000 | — | — |
| 2003-09-17 | $8.22 | $12.10 | 960,000 | — | — |
| 2003-09-16 | $8.25 | $12.14 | 2,113,600 | — | — |
| 2003-09-15 | $8.25 | $12.15 | 1,230,800 | — | — |
| 2003-09-12 | $8.28 | $12.19 | 999,200 | — | — |
| 2003-09-11 | $8.28 | $12.18 | 2,392,000 | — | — |
| 2003-09-10 | $8.24 | $12.13 | 1,901,200 | — | — |
| 2003-09-09 | $8.23 | $12.11 | 2,135,600 | — | — |
| 2003-09-08 | $8.06 | $11.86 | 1,646,000 | — | — |
| 2003-09-05 | $7.83 | $11.52 | 1,238,800 | — | — |
| 2003-09-04 | $7.82 | $11.51 | 2,303,600 | — | — |
| 2003-09-03 | $7.81 | $11.50 | 2,272,400 | — | — |
| 2003-09-02 | $7.79 | $11.47 | 1,326,800 | — | — |
| 2003-08-29 | $7.75 | $11.41 | 407,600 | — | — |
| 2003-08-28 | $7.71 | $11.36 | 956,400 | — | — |
| 2003-08-27 | $7.64 | $11.24 | 700,400 | — | — |
| 2003-08-26 | $7.71 | $11.34 | 2,727,200 | — | — |
| 2003-08-25 | $7.51 | $11.06 | 1,738,400 | — | — |
| 2003-08-22 | $7.50 | $11.05 | 1,224,400 | — | — |
| 2003-08-21 | $7.68 | $11.30 | 1,406,400 | — | — |
| 2003-08-20 | $7.80 | $11.48 | 689,600 | — | — |
| 2003-08-19 | $7.84 | $11.54 | 955,200 | — | — |
| 2003-08-18 | $7.86 | $11.58 | 926,000 | — | — |
| 2003-08-15 | $7.77 | $11.44 | 475,200 | — | — |
| 2003-08-14 | $7.81 | $11.50 | 1,321,600 | — | — |
| 2003-08-13 | $7.83 | $11.53 | 1,151,600 | — | — |
| 2003-08-12 | $7.76 | $11.42 | 1,715,600 | — | — |
| 2003-08-11 | $7.62 | $11.22 | 959,200 | — | — |
| 2003-08-08 | $7.69 | $11.31 | 707,600 | — | — |
| 2003-08-07 | $7.65 | $11.26 | 854,800 | — | — |
| 2003-08-06 | $7.71 | $11.36 | 1,167,200 | — | — |
| 2003-08-05 | $7.67 | $11.29 | 1,313,600 | — | — |
| 2003-08-04 | $7.64 | $11.25 | 939,200 | — | — |
| 2003-08-01 | $7.63 | $11.21 | 1,411,600 | — | — |
| 2003-07-31 | $7.75 | $11.39 | 1,023,600 | — | — |
| 2003-07-30 | $7.88 | $11.57 | 674,000 | — | — |
| 2003-07-29 | $7.84 | $11.52 | 812,400 | — | — |
| 2003-07-28 | $7.86 | $11.55 | 794,000 | — | — |
| 2003-07-25 | $7.88 | $11.57 | 1,003,200 | — | — |
| 2003-07-24 | $7.79 | $11.44 | 1,116,000 | — | — |
| 2003-07-23 | $7.84 | $11.52 | 1,220,400 | — | — |
| 2003-07-22 | $7.83 | $11.51 | 848,000 | — | — |
| 2003-07-21 | $7.87 | $11.57 | 2,574,800 | — | — |
| 2003-07-18 | $8.00 | $11.76 | 1,764,800 | — | — |
| 2003-07-17 | $8.05 | $11.83 | 3,174,000 | — | — |
| 2003-07-16 | $8.10 | $11.90 | 1,794,800 | — | — |
| 2003-07-15 | $8.16 | $11.99 | 2,226,400 | — | — |
| 2003-07-14 | $8.25 | $12.12 | 2,574,000 | — | — |
| 2003-07-11 | $8.12 | $11.94 | 3,477,600 | — | — |
| 2003-07-10 | $7.88 | $11.57 | 16,150,400 | — | — |
| 2003-07-09 | $8.17 | $12.00 | 2,476,000 | — | — |
| 2003-07-08 | $8.30 | $12.20 | 3,984,400 | — | — |
| 2003-07-07 | $8.49 | $12.47 | 1,150,800 | — | — |
| 2003-07-03 | $8.44 | $12.40 | 436,400 | — | — |
| 2003-07-02 | $8.50 | $12.49 | 1,301,600 | — | — |
| 2003-07-01 | $8.32 | $12.23 | 2,596,800 | — | — |
| 2003-06-30 | $8.13 | $11.94 | 1,399,600 | — | — |
| 2003-06-27 | $8.25 | $12.12 | 1,034,400 | — | — |
| 2003-06-26 | $8.32 | $12.22 | 1,207,600 | — | — |
| 2003-06-25 | $8.36 | $12.28 | 1,505,200 | — | — |
| 2003-06-24 | $8.60 | $12.64 | 1,300,400 | — | — |
| 2003-06-23 | $8.47 | $12.44 | 808,400 | — | — |
| 2003-06-20 | $8.55 | $12.56 | 1,273,600 | — | — |
| 2003-06-19 | $8.74 | $12.84 | 716,800 | — | — |
| 2003-06-18 | $8.83 | $12.97 | 736,000 | — | — |
| 2003-06-17 | $8.96 | $13.17 | 761,200 | — | — |
| 2003-06-16 | $8.92 | $13.10 | 682,800 | — | — |
| 2003-06-13 | $8.80 | $12.93 | 570,800 | — | — |
| 2003-06-12 | $8.78 | $12.89 | 650,800 | — | — |
| 2003-06-11 | $8.89 | $13.06 | 622,800 | — | — |
| 2003-06-10 | $8.69 | $12.76 | 816,000 | — | — |
| 2003-06-09 | $8.61 | $12.66 | 663,600 | — | — |
| 2003-06-06 | $8.78 | $12.90 | 788,400 | — | — |
| 2003-06-05 | $8.82 | $12.96 | 794,400 | — | — |
| 2003-06-04 | $8.77 | $12.88 | 481,600 | — | — |
| 2003-06-03 | $8.71 | $12.80 | 601,200 | — | — |
| 2003-06-02 | $8.77 | $12.88 | 1,706,400 | — | — |
| 2003-05-30 | $8.86 | $13.02 | 1,479,600 | — | — |
| 2003-05-29 | $8.74 | $12.84 | 1,069,200 | — | — |
| 2003-05-28 | $8.80 | $12.93 | 982,800 | — | — |
| 2003-05-27 | $8.73 | $12.82 | 992,800 | — | — |
| 2003-05-23 | $8.61 | $12.66 | 679,200 | — | — |
| 2003-05-22 | $8.55 | $12.56 | 1,100,800 | — | — |
| 2003-05-21 | $8.36 | $12.29 | 889,200 | — | — |
| 2003-05-20 | $8.32 | $12.23 | 854,000 | — | — |
| 2003-05-19 | $8.37 | $12.30 | 1,467,600 | — | — |
| 2003-05-16 | $8.53 | $12.53 | 1,995,600 | — | — |
| 2003-05-15 | $8.61 | $12.66 | 1,184,800 | — | — |
| 2003-05-14 | $8.77 | $12.89 | 1,197,200 | — | — |
| 2003-05-13 | $8.56 | $12.58 | 899,200 | — | — |
| 2003-05-12 | $8.68 | $12.76 | 694,000 | — | — |
| 2003-05-09 | $8.60 | $12.63 | 1,703,200 | — | — |
| 2003-05-08 | $8.59 | $12.62 | 928,400 | — | — |
| 2003-05-07 | $8.69 | $12.77 | 1,899,200 | — | — |
| 2003-05-06 | $8.85 | $13.01 | 1,791,200 | — | — |
| 2003-05-05 | $8.87 | $13.02 | 1,179,200 | — | — |
| 2003-05-02 | $8.95 | $13.13 | 1,980,800 | — | — |
| 2003-05-01 | $8.79 | $12.89 | 2,094,000 | — | — |
| 2003-04-30 | $8.94 | $13.12 | 2,160,400 | — | — |
| 2003-04-29 | $9.15 | $13.42 | 1,533,600 | — | — |
| 2003-04-28 | $9.15 | $13.42 | 2,020,800 | — | — |
| 2003-04-25 | $8.94 | $13.11 | 1,634,800 | — | — |
| 2003-04-24 | $9.04 | $13.26 | 2,113,200 | — | — |
| 2003-04-23 | $9.36 | $13.73 | 1,243,600 | — | — |
| 2003-04-22 | $9.23 | $13.54 | 2,585,200 | — | — |
| 2003-04-21 | $9.13 | $13.39 | 1,779,200 | — | — |
| 2003-04-17 | $9.12 | $13.38 | 2,949,600 | — | — |
| 2003-04-16 | $9.06 | $13.29 | 3,544,000 | — | — |
| 2003-04-15 | $8.98 | $13.17 | 3,387,200 | — | — |
| 2003-04-14 | $9.00 | $13.20 | 4,087,200 | — | — |
| 2003-04-11 | $8.59 | $12.60 | 5,884,400 | — | — |
| 2003-04-10 | $7.98 | $11.71 | 1,036,800 | — | — |
| 2003-04-09 | $8.02 | $11.76 | 736,400 | — | — |
| 2003-04-08 | $7.99 | $11.72 | 743,600 | — | — |
| 2003-04-07 | $8.02 | $11.77 | 1,182,000 | — | — |
| 2003-04-04 | $8.07 | $11.84 | 629,600 | — | — |
| 2003-04-03 | $8.03 | $11.77 | 1,051,600 | — | — |
| 2003-04-02 | $8.13 | $11.92 | 1,352,400 | — | — |
| 2003-04-01 | $7.90 | $11.59 | 1,005,600 | — | — |
| 2003-03-31 | $7.83 | $11.48 | 718,400 | — | — |
| 2003-03-28 | $7.81 | $11.45 | 1,082,800 | — | — |
| 2003-03-27 | $7.79 | $11.43 | 1,005,600 | — | — |
| 2003-03-26 | $7.79 | $11.43 | 1,056,800 | — | — |
| 2003-03-25 | $7.80 | $11.44 | 1,578,400 | — | — |
| 2003-03-24 | $7.82 | $11.47 | 977,600 | — | — |
| 2003-03-21 | $7.99 | $11.72 | 1,003,200 | — | — |
| 2003-03-20 | $7.78 | $11.41 | 1,454,800 | — | — |
| 2003-03-19 | $7.67 | $11.26 | 988,800 | — | — |
| 2003-03-18 | $7.62 | $11.17 | 2,087,200 | — | — |
| 2003-03-17 | $7.44 | $10.92 | 1,522,000 | — | — |
| 2003-03-14 | $7.24 | $10.62 | 1,525,600 | — | — |
| 2003-03-13 | $7.21 | $10.57 | 1,466,800 | — | — |
| 2003-03-12 | $6.82 | $10.01 | 1,181,200 | — | — |
| 2003-03-11 | $6.83 | $10.02 | 744,800 | — | — |
| 2003-03-10 | $6.91 | $10.13 | 477,600 | — | — |
| 2003-03-07 | $7.06 | $10.36 | 1,288,400 | — | — |
| 2003-03-06 | $7.02 | $10.29 | 892,400 | — | — |
| 2003-03-05 | $7.20 | $10.56 | 1,197,600 | — | — |
| 2003-03-04 | $7.06 | $10.36 | 964,000 | — | — |
| 2003-03-03 | $7.17 | $10.51 | 865,600 | — | — |
| 2003-02-28 | $7.21 | $10.57 | 728,000 | — | — |
| 2003-02-27 | $7.24 | $10.62 | 1,042,800 | — | — |
| 2003-02-26 | $7.00 | $10.27 | 758,400 | — | — |
| 2003-02-25 | $7.15 | $10.49 | 814,400 | — | — |
| 2003-02-24 | $7.02 | $10.30 | 1,105,200 | — | — |
| 2003-02-21 | $7.10 | $10.41 | 1,153,200 | — | — |
| 2003-02-20 | $7.00 | $10.27 | 891,600 | — | — |
| 2003-02-19 | $7.00 | $10.26 | 2,403,200 | — | — |
| 2003-02-18 | $6.99 | $10.26 | 1,294,400 | — | — |
| 2003-02-14 | $7.00 | $10.27 | 1,926,800 | — | — |
| 2003-02-13 | $6.98 | $10.23 | 2,698,400 | — | — |
| 2003-02-12 | $7.08 | $10.39 | 6,628,000 | — | — |
| 2003-02-11 | $7.49 | $10.98 | 1,099,600 | — | — |
| 2003-02-10 | $7.51 | $11.01 | 1,302,000 | — | — |
| 2003-02-07 | $7.35 | $10.78 | 526,400 | — | — |
| 2003-02-06 | $7.34 | $10.76 | 1,060,800 | — | — |
| 2003-02-05 | $7.45 | $10.93 | 1,331,200 | — | — |
| 2003-02-04 | $7.38 | $10.83 | 2,074,800 | — | — |
| 2003-02-03 | $7.51 | $11.02 | 1,567,600 | — | — |
| 2003-01-31 | $7.45 | $10.90 | 1,311,200 | — | — |
| 2003-01-30 | $7.19 | $10.52 | 801,200 | — | — |
| 2003-01-29 | $7.43 | $10.88 | 1,145,600 | — | — |
| 2003-01-28 | $7.42 | $10.86 | 1,357,600 | — | — |
| 2003-01-27 | $7.35 | $10.76 | 3,426,800 | — | — |
| 2003-01-24 | $7.62 | $11.15 | 2,380,400 | — | — |
| 2003-01-23 | $7.96 | $11.66 | 1,812,000 | — | — |
| 2003-01-22 | $7.89 | $11.55 | 2,172,800 | — | — |
| 2003-01-21 | $8.17 | $11.96 | 1,403,200 | — | — |
| 2003-01-17 | $8.19 | $11.98 | 1,060,800 | — | — |
| 2003-01-16 | $8.04 | $11.78 | 2,824,800 | — | — |
| 2003-01-15 | $8.41 | $12.32 | 742,800 | — | — |
| 2003-01-14 | $8.45 | $12.38 | 611,200 | — | — |
| 2003-01-13 | $8.38 | $12.26 | 682,400 | — | — |
| 2003-01-10 | $8.32 | $12.19 | 1,031,200 | — | — |
| 2003-01-09 | $8.37 | $12.26 | 756,800 | — | — |
| 2003-01-08 | $8.22 | $12.03 | 660,400 | — | — |
| 2003-01-07 | $8.34 | $12.22 | 862,000 | — | — |
| 2003-01-06 | $8.39 | $12.29 | 439,200 | — | — |
| 2003-01-03 | $8.26 | $12.09 | 482,000 | — | — |
| 2003-01-02 | $8.23 | $12.05 | 763,200 | — | — |