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
- 1993-08-13 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 | $9.36 | $10.88 | 793,382 | — | — |
| 2003-12-30 | $9.34 | $10.85 | 870,630 | — | — |
| 2003-12-29 | $9.39 | $10.91 | 1,424,090 | — | — |
| 2003-12-26 | $9.31 | $10.83 | 208,115 | — | — |
| 2003-12-24 | $9.31 | $10.82 | 229,018 | — | — |
| 2003-12-23 | $9.30 | $10.81 | 1,203,251 | — | — |
| 2003-12-22 | $9.32 | $10.83 | 1,823,053 | — | — |
| 2003-12-19 | $9.30 | $10.81 | 1,119,642 | — | — |
| 2003-12-18 | $9.29 | $10.79 | 936,973 | — | — |
| 2003-12-17 | $9.17 | $10.66 | 1,536,781 | — | — |
| 2003-12-16 | $9.09 | $10.57 | 2,112,960 | — | — |
| 2003-12-15 | $9.16 | $10.65 | 2,406,502 | — | — |
| 2003-12-12 | $9.11 | $10.59 | 2,455,578 | — | — |
| 2003-12-11 | $9.01 | $10.48 | 1,751,258 | — | — |
| 2003-12-10 | $8.78 | $10.20 | 2,054,797 | — | — |
| 2003-12-09 | $8.85 | $10.28 | 1,960,282 | — | — |
| 2003-12-08 | $8.89 | $10.34 | 3,069,018 | — | — |
| 2003-12-05 | $8.77 | $10.19 | 1,781,248 | — | — |
| 2003-12-04 | $8.78 | $10.21 | 2,391,053 | — | — |
| 2003-12-03 | $8.87 | $10.31 | 2,196,570 | — | — |
| 2003-12-02 | $8.80 | $10.23 | 1,659,469 | — | — |
| 2003-12-01 | $8.79 | $10.21 | 2,175,667 | — | — |
| 2003-11-28 | $8.69 | $10.10 | 577,997 | — | — |
| 2003-11-26 | $8.64 | $10.04 | 1,942,106 | — | — |
| 2003-11-25 | $8.65 | $10.06 | 1,952,102 | — | — |
| 2003-11-24 | $8.60 | $9.99 | 2,270,182 | — | — |
| 2003-11-21 | $8.44 | $9.81 | 2,738,214 | — | — |
| 2003-11-20 | $8.23 | $9.57 | 2,466,483 | — | — |
| 2003-11-19 | $8.38 | $9.74 | 4,504,922 | — | — |
| 2003-11-18 | $8.42 | $9.79 | 5,033,843 | — | — |
| 2003-11-17 | $8.72 | $10.13 | 1,506,790 | — | — |
| 2003-11-14 | $8.83 | $10.26 | 2,851,814 | — | — |
| 2003-11-13 | $8.95 | $10.41 | 2,018,445 | — | — |
| 2003-11-12 | $8.73 | $10.14 | 2,935,424 | — | — |
| 2003-11-11 | $8.64 | $10.05 | 1,963,008 | — | — |
| 2003-11-10 | $8.69 | $10.10 | 2,147,494 | — | — |
| 2003-11-07 | $8.81 | $10.24 | 1,760,346 | — | — |
| 2003-11-06 | $8.88 | $10.32 | 2,749,120 | — | — |
| 2003-11-05 | $8.77 | $10.20 | 4,952,960 | — | — |
| 2003-11-04 | $8.91 | $10.36 | 2,870,899 | — | — |
| 2003-11-03 | $8.78 | $10.21 | 1,496,794 | — | — |
| 2003-10-31 | $8.76 | $10.18 | 1,090,560 | — | — |
| 2003-10-30 | $8.84 | $10.28 | 1,746,714 | — | — |
| 2003-10-29 | $8.80 | $10.20 | 4,323,162 | — | — |
| 2003-10-28 | $8.47 | $9.83 | 2,327,437 | — | — |
| 2003-10-27 | $8.34 | $9.67 | 2,273,818 | — | — |
| 2003-10-24 | $8.25 | $9.57 | 777,933 | — | — |
| 2003-10-23 | $8.31 | $9.64 | 1,116,006 | — | — |
| 2003-10-22 | $8.31 | $9.64 | 1,927,565 | — | — |
| 2003-10-21 | $8.41 | $9.75 | 1,175,987 | — | — |
| 2003-10-20 | $8.47 | $9.82 | 1,375,014 | — | — |
| 2003-10-17 | $8.54 | $9.91 | 1,875,763 | — | — |
| 2003-10-16 | $8.68 | $10.07 | 2,002,995 | — | — |
| 2003-10-15 | $8.64 | $10.03 | 1,322,304 | — | — |
| 2003-10-14 | $8.63 | $10.01 | 1,335,027 | — | — |
| 2003-10-13 | $8.51 | $9.87 | 1,138,726 | — | — |
| 2003-10-10 | $8.45 | $9.80 | 1,448,627 | — | — |
| 2003-10-09 | $8.38 | $9.72 | 1,326,848 | — | — |
| 2003-10-08 | $8.30 | $9.63 | 1,944,832 | — | — |
| 2003-10-07 | $8.29 | $9.61 | 1,798,515 | — | — |
| 2003-10-06 | $8.20 | $9.51 | 2,048,435 | — | — |
| 2003-10-03 | $8.10 | $9.40 | 2,107,507 | — | — |
| 2003-10-02 | $7.99 | $9.27 | 7,176,794 | — | — |
| 2003-10-01 | $7.69 | $8.92 | 1,760,346 | — | — |
| 2003-09-30 | $7.47 | $8.66 | 3,060,838 | — | — |
| 2003-09-29 | $7.58 | $8.79 | 2,541,914 | — | — |
| 2003-09-26 | $7.68 | $8.91 | 1,330,483 | — | — |
| 2003-09-25 | $7.68 | $8.91 | 2,058,432 | — | — |
| 2003-09-24 | $7.85 | $9.10 | 2,757,299 | — | — |
| 2003-09-23 | $7.89 | $9.15 | 1,262,323 | — | — |
| 2003-09-22 | $7.83 | $9.08 | 1,802,150 | — | — |
| 2003-09-19 | $7.89 | $9.15 | 1,613,120 | — | — |
| 2003-09-18 | $7.87 | $9.13 | 978,778 | — | — |
| 2003-09-17 | $7.84 | $9.09 | 1,280,499 | — | — |
| 2003-09-16 | $7.82 | $9.07 | 1,799,424 | — | — |
| 2003-09-15 | $7.82 | $9.07 | 2,725,491 | — | — |
| 2003-09-12 | $7.78 | $9.02 | 4,014,170 | — | — |
| 2003-09-11 | $7.60 | $8.81 | 3,797,875 | — | — |
| 2003-09-10 | $7.60 | $8.81 | 1,522,240 | — | — |
| 2003-09-09 | $7.76 | $9.00 | 1,623,117 | — | — |
| 2003-09-08 | $7.95 | $9.22 | 1,159,629 | — | — |
| 2003-09-05 | $7.96 | $9.23 | 1,987,546 | — | — |
| 2003-09-04 | $7.95 | $9.22 | 1,855,770 | — | — |
| 2003-09-03 | $7.92 | $9.18 | 2,724,582 | — | — |
| 2003-09-02 | $8.03 | $9.32 | 2,044,800 | — | — |
| 2003-08-29 | $7.84 | $9.09 | 1,026,944 | — | — |
| 2003-08-28 | $7.72 | $8.95 | 2,477,389 | — | — |
| 2003-08-27 | $7.63 | $8.85 | 1,260,506 | — | — |
| 2003-08-26 | $7.64 | $8.86 | 1,464,986 | — | — |
| 2003-08-25 | $7.65 | $8.87 | 1,797,606 | — | — |
| 2003-08-22 | $7.72 | $8.96 | 1,806,694 | — | — |
| 2003-08-21 | $7.70 | $8.93 | 1,839,411 | — | — |
| 2003-08-20 | $7.56 | $8.77 | 1,597,670 | — | — |
| 2003-08-19 | $7.56 | $8.77 | 1,996,634 | — | — |
| 2003-08-18 | $7.55 | $8.76 | 1,808,512 | — | — |
| 2003-08-15 | $7.49 | $8.69 | 822,464 | — | — |
| 2003-08-14 | $7.47 | $8.66 | 1,913,933 | — | — |
| 2003-08-13 | $7.29 | $8.46 | 1,094,195 | — | — |
| 2003-08-12 | $7.20 | $8.35 | 1,449,536 | — | — |
| 2003-08-11 | $7.15 | $8.29 | 1,086,016 | — | — |
| 2003-08-08 | $7.15 | $8.29 | 825,190 | — | — |
| 2003-08-07 | $7.15 | $8.29 | 1,316,851 | — | — |
| 2003-08-06 | $7.14 | $8.28 | 2,628,250 | — | — |
| 2003-08-05 | $7.09 | $8.22 | 1,485,888 | — | — |
| 2003-08-04 | $7.22 | $8.38 | 2,386,509 | — | — |
| 2003-08-01 | $7.24 | $8.40 | 1,938,470 | — | — |
| 2003-07-31 | $7.35 | $8.52 | 2,580,992 | — | — |
| 2003-07-30 | $7.31 | $8.48 | 1,261,414 | — | — |
| 2003-07-29 | $7.32 | $8.47 | 1,878,490 | — | — |
| 2003-07-28 | $7.30 | $8.44 | 1,722,176 | — | — |
| 2003-07-25 | $7.35 | $8.51 | 2,874,534 | — | — |
| 2003-07-24 | $7.28 | $8.42 | 2,123,866 | — | — |
| 2003-07-23 | $7.33 | $8.48 | 4,046,886 | — | — |
| 2003-07-22 | $7.15 | $8.27 | 4,891,162 | — | — |
| 2003-07-21 | $7.07 | $8.17 | 13,117,619 | — | — |
| 2003-07-18 | $7.49 | $8.66 | 2,811,827 | — | — |
| 2003-07-17 | $7.29 | $8.43 | 2,250,189 | — | — |
| 2003-07-16 | $7.24 | $8.37 | 1,510,426 | — | — |
| 2003-07-15 | $7.28 | $8.42 | 2,277,453 | — | — |
| 2003-07-14 | $7.30 | $8.44 | 2,378,330 | — | — |
| 2003-07-11 | $7.17 | $8.30 | 1,305,946 | — | — |
| 2003-07-10 | $7.11 | $8.23 | 2,291,994 | — | — |
| 2003-07-09 | $7.25 | $8.39 | 1,737,626 | — | — |
| 2003-07-08 | $7.30 | $8.44 | 3,030,848 | — | — |
| 2003-07-07 | $7.16 | $8.29 | 1,621,299 | — | — |
| 2003-07-03 | $7.09 | $8.21 | 804,288 | — | — |
| 2003-07-02 | $7.11 | $8.22 | 2,909,069 | — | — |
| 2003-07-01 | $7.01 | $8.11 | 3,029,939 | — | — |
| 2003-06-30 | $7.09 | $8.20 | 1,982,093 | — | — |
| 2003-06-27 | $7.07 | $8.17 | 1,355,021 | — | — |
| 2003-06-26 | $7.11 | $8.23 | 1,284,134 | — | — |
| 2003-06-25 | $7.03 | $8.13 | 1,197,798 | — | — |
| 2003-06-24 | $7.02 | $8.12 | 2,026,624 | — | — |
| 2003-06-23 | $7.03 | $8.13 | 2,574,630 | — | — |
| 2003-06-20 | $7.26 | $8.39 | 2,957,235 | — | — |
| 2003-06-19 | $7.20 | $8.33 | 2,621,888 | — | — |
| 2003-06-18 | $7.20 | $8.33 | 2,406,502 | — | — |
| 2003-06-17 | $7.27 | $8.40 | 2,880,896 | — | — |
| 2003-06-16 | $7.08 | $8.19 | 2,313,805 | — | — |
| 2003-06-13 | $6.94 | $8.03 | 4,164,122 | — | — |
| 2003-06-12 | $7.13 | $8.24 | 4,732,122 | — | — |
| 2003-06-11 | $6.89 | $7.97 | 1,701,274 | — | — |
| 2003-06-10 | $6.67 | $7.72 | 2,036,621 | — | — |
| 2003-06-09 | $6.59 | $7.62 | 1,849,408 | — | — |
| 2003-06-06 | $6.67 | $7.71 | 2,724,582 | — | — |
| 2003-06-05 | $6.67 | $7.71 | 1,554,048 | — | — |
| 2003-06-04 | $6.59 | $7.62 | 2,425,587 | — | — |
| 2003-06-03 | $6.55 | $7.58 | 3,180,800 | — | — |
| 2003-06-02 | $6.51 | $7.53 | 2,926,336 | — | — |
| 2003-05-30 | $6.40 | $7.40 | 1,873,037 | — | — |
| 2003-05-29 | $6.28 | $7.27 | 1,979,366 | — | — |
| 2003-05-28 | $6.28 | $7.26 | 1,395,917 | — | — |
| 2003-05-27 | $6.26 | $7.24 | 2,234,739 | — | — |
| 2003-05-23 | $6.12 | $7.07 | 2,232,013 | — | — |
| 2003-05-22 | $6.15 | $7.11 | 1,789,427 | — | — |
| 2003-05-21 | $6.09 | $7.04 | 1,560,410 | — | — |
| 2003-05-20 | $6.10 | $7.06 | 2,350,157 | — | — |
| 2003-05-19 | $6.14 | $7.11 | 2,496,474 | — | — |
| 2003-05-16 | $6.22 | $7.20 | 5,854,490 | — | — |
| 2003-05-15 | $6.51 | $7.53 | 3,184,435 | — | — |
| 2003-05-14 | $6.49 | $7.50 | 1,217,792 | — | — |
| 2003-05-13 | $6.48 | $7.49 | 1,325,939 | — | — |
| 2003-05-12 | $6.53 | $7.56 | 1,641,293 | — | — |
| 2003-05-09 | $6.48 | $7.50 | 1,356,838 | — | — |
| 2003-05-08 | $6.44 | $7.45 | 1,504,973 | — | — |
| 2003-05-07 | $6.53 | $7.55 | 2,700,954 | — | — |
| 2003-05-06 | $6.53 | $7.55 | 3,039,936 | — | — |
| 2003-05-05 | $6.52 | $7.54 | 2,550,093 | — | — |
| 2003-05-02 | $6.60 | $7.63 | 3,426,176 | — | — |
| 2003-05-01 | $6.45 | $7.46 | 1,933,018 | — | — |
| 2003-04-30 | $6.46 | $7.47 | 2,930,880 | — | — |
| 2003-04-29 | $6.44 | $7.45 | 1,783,066 | — | — |
| 2003-04-28 | $6.42 | $7.40 | 1,933,926 | — | — |
| 2003-04-25 | $6.28 | $7.24 | 3,502,515 | — | — |
| 2003-04-24 | $6.39 | $7.37 | 6,174,387 | — | — |
| 2003-04-23 | $6.58 | $7.59 | 7,840,218 | — | — |
| 2003-04-22 | $6.37 | $7.35 | 3,058,112 | — | — |
| 2003-04-21 | $6.10 | $7.03 | 1,960,282 | — | — |
| 2003-04-17 | $6.07 | $6.99 | 2,477,389 | — | — |
| 2003-04-16 | $6.05 | $6.97 | 3,259,866 | — | — |
| 2003-04-15 | $5.97 | $6.88 | 3,943,283 | — | — |
| 2003-04-14 | $5.96 | $6.87 | 9,731,430 | — | — |
| 2003-04-11 | $5.49 | $6.33 | 1,627,661 | — | — |
| 2003-04-10 | $5.52 | $6.37 | 1,782,157 | — | — |
| 2003-04-09 | $5.55 | $6.39 | 1,933,926 | — | — |
| 2003-04-08 | $5.53 | $6.38 | 2,485,568 | — | — |
| 2003-04-07 | $5.55 | $6.40 | 2,754,573 | — | — |
| 2003-04-04 | $5.56 | $6.41 | 1,754,893 | — | — |
| 2003-04-03 | $5.68 | $6.55 | 2,617,344 | — | — |
| 2003-04-02 | $5.65 | $6.52 | 2,169,306 | — | — |
| 2003-04-01 | $5.37 | $6.19 | 2,317,440 | — | — |
| 2003-03-31 | $5.26 | $6.07 | 2,271,091 | — | — |
| 2003-03-28 | $5.36 | $6.18 | 4,584,896 | — | — |
| 2003-03-27 | $5.25 | $6.05 | 2,541,914 | — | — |
| 2003-03-26 | $5.26 | $6.07 | 2,139,315 | — | — |
| 2003-03-25 | $5.22 | $6.02 | 1,438,630 | — | — |
| 2003-03-24 | $5.18 | $5.97 | 2,172,032 | — | — |
| 2003-03-21 | $5.44 | $6.28 | 2,735,488 | — | — |
| 2003-03-20 | $5.20 | $6.00 | 2,027,533 | — | — |
| 2003-03-19 | $5.11 | $5.89 | 1,865,766 | — | — |
| 2003-03-18 | $5.17 | $5.97 | 2,761,843 | — | — |
| 2003-03-17 | $5.13 | $5.91 | 4,367,693 | — | — |
| 2003-03-14 | $4.98 | $5.75 | 3,826,048 | — | — |
| 2003-03-13 | $5.07 | $5.85 | 3,988,723 | — | — |
| 2003-03-12 | $4.85 | $5.59 | 3,695,181 | — | — |
| 2003-03-11 | $4.87 | $5.62 | 3,973,274 | — | — |
| 2003-03-10 | $5.11 | $5.89 | 3,087,194 | — | — |
| 2003-03-07 | $5.20 | $6.00 | 2,825,459 | — | — |
| 2003-03-06 | $5.26 | $6.06 | 2,007,539 | — | — |
| 2003-03-05 | $5.17 | $5.96 | 5,497,331 | — | — |
| 2003-03-04 | $5.25 | $6.05 | 6,486,106 | — | — |
| 2003-03-03 | $5.57 | $6.42 | 7,194,061 | — | — |
| 2003-02-28 | $5.75 | $6.63 | 1,871,219 | — | — |
| 2003-02-27 | $5.85 | $6.74 | 2,999,949 | — | — |
| 2003-02-26 | $5.82 | $6.71 | 2,078,426 | — | — |
| 2003-02-25 | $5.77 | $6.65 | 2,440,128 | — | — |
| 2003-02-24 | $5.75 | $6.63 | 2,045,709 | — | — |
| 2003-02-21 | $5.86 | $6.75 | 1,843,955 | — | — |
| 2003-02-20 | $5.79 | $6.68 | 2,206,566 | — | — |
| 2003-02-19 | $5.96 | $6.88 | 1,983,002 | — | — |
| 2003-02-18 | $5.97 | $6.89 | 1,120,550 | — | — |
| 2003-02-14 | $5.80 | $6.69 | 2,431,040 | — | — |
| 2003-02-13 | $5.75 | $6.64 | 2,092,058 | — | — |
| 2003-02-12 | $5.79 | $6.68 | 2,045,709 | — | — |
| 2003-02-11 | $5.89 | $6.79 | 1,674,010 | — | — |
| 2003-02-10 | $5.89 | $6.80 | 2,320,166 | — | — |
| 2003-02-07 | $5.85 | $6.74 | 1,656,742 | — | — |
| 2003-02-06 | $5.95 | $6.86 | 1,928,474 | — | — |
| 2003-02-05 | $6.06 | $6.98 | 3,660,646 | — | — |
| 2003-02-04 | $5.96 | $6.87 | 4,042,342 | — | — |
| 2003-02-03 | $5.90 | $6.81 | 2,697,318 | — | — |
| 2003-01-31 | $5.89 | $6.79 | 2,455,578 | — | — |
| 2003-01-30 | $5.76 | $6.64 | 1,833,958 | — | — |
| 2003-01-29 | $5.90 | $6.78 | 1,463,168 | — | — |
| 2003-01-28 | $5.90 | $6.78 | 1,673,101 | — | — |
| 2003-01-27 | $5.73 | $6.58 | 1,588,582 | — | — |
| 2003-01-24 | $5.79 | $6.65 | 2,058,432 | — | — |
| 2003-01-23 | $5.87 | $6.75 | 1,503,155 | — | — |
| 2003-01-22 | $5.71 | $6.56 | 2,175,667 | — | — |
| 2003-01-21 | $5.81 | $6.67 | 1,980,275 | — | — |
| 2003-01-17 | $5.80 | $6.67 | 937,882 | — | — |
| 2003-01-16 | $5.85 | $6.72 | 1,937,562 | — | — |
| 2003-01-15 | $5.93 | $6.82 | 1,862,131 | — | — |
| 2003-01-14 | $5.96 | $6.85 | 1,704,000 | — | — |
| 2003-01-13 | $5.97 | $6.86 | 1,908,480 | — | — |
| 2003-01-10 | $5.97 | $6.87 | 2,319,258 | — | — |
| 2003-01-09 | $5.93 | $6.81 | 2,582,810 | — | — |
| 2003-01-08 | $5.72 | $6.57 | 1,725,811 | — | — |
| 2003-01-07 | $5.80 | $6.66 | 2,700,954 | — | — |
| 2003-01-06 | $5.90 | $6.78 | 2,469,210 | — | — |
| 2003-01-03 | $5.78 | $6.64 | 2,109,325 | — | — |
| 2003-01-02 | $5.78 | $6.64 | 1,867,584 | — | — |