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
- 1980-03-17 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 | $9.06 | $10.75 | 943,200 | — | — |
| 2003-12-30 | $9.01 | $10.69 | 926,700 | — | — |
| 2003-12-29 | $9.50 | $11.28 | 703,400 | — | — |
| 2003-12-26 | $9.13 | $10.84 | 179,600 | — | — |
| 2003-12-24 | $8.99 | $10.67 | 243,100 | — | — |
| 2003-12-23 | $9.11 | $10.81 | 765,700 | — | — |
| 2003-12-22 | $9.07 | $10.77 | 842,300 | — | — |
| 2003-12-19 | $9.00 | $10.68 | 946,700 | — | — |
| 2003-12-18 | $8.96 | $10.63 | 751,800 | — | — |
| 2003-12-17 | $8.71 | $10.34 | 899,400 | — | — |
| 2003-12-16 | $8.69 | $10.31 | 829,900 | — | — |
| 2003-12-15 | $8.63 | $10.24 | 1,273,800 | — | — |
| 2003-12-12 | $8.81 | $10.46 | 1,113,600 | — | — |
| 2003-12-11 | $8.50 | $10.09 | 1,078,200 | — | — |
| 2003-12-10 | $8.21 | $9.74 | 1,296,100 | — | — |
| 2003-12-09 | $7.99 | $9.48 | 1,223,700 | — | — |
| 2003-12-08 | $8.33 | $9.89 | 880,800 | — | — |
| 2003-12-05 | $8.13 | $9.65 | 1,215,100 | — | — |
| 2003-12-04 | $8.17 | $9.70 | 1,851,200 | — | — |
| 2003-12-03 | $7.81 | $9.27 | 716,900 | — | — |
| 2003-12-02 | $7.80 | $9.26 | 699,700 | — | — |
| 2003-12-01 | $7.83 | $9.29 | 647,200 | — | — |
| 2003-11-28 | $7.50 | $8.90 | 262,400 | — | — |
| 2003-11-26 | $7.62 | $9.04 | 629,000 | — | — |
| 2003-11-25 | $7.46 | $8.85 | 636,300 | — | — |
| 2003-11-24 | $7.36 | $8.74 | 686,100 | — | — |
| 2003-11-21 | $7.21 | $8.56 | 675,300 | — | — |
| 2003-11-20 | $7.25 | $8.60 | 487,400 | — | — |
| 2003-11-19 | $7.27 | $8.63 | 669,500 | — | — |
| 2003-11-18 | $7.35 | $8.72 | 803,500 | — | — |
| 2003-11-17 | $7.49 | $8.89 | 684,700 | — | — |
| 2003-11-14 | $7.68 | $9.12 | 532,900 | — | — |
| 2003-11-13 | $7.73 | $9.17 | 762,600 | — | — |
| 2003-11-12 | $7.64 | $9.07 | 984,200 | — | — |
| 2003-11-11 | $7.64 | $9.07 | 695,700 | — | — |
| 2003-11-10 | $7.73 | $9.17 | 701,500 | — | — |
| 2003-11-07 | $8.00 | $9.50 | 597,500 | — | — |
| 2003-11-06 | $8.05 | $9.55 | 942,800 | — | — |
| 2003-11-05 | $8.12 | $9.64 | 456,800 | — | — |
| 2003-11-04 | $8.03 | $9.53 | 325,700 | — | — |
| 2003-11-03 | $8.14 | $9.66 | 611,700 | — | — |
| 2003-10-31 | $7.90 | $9.38 | 580,600 | — | — |
| 2003-10-30 | $8.08 | $9.59 | 1,154,100 | — | — |
| 2003-10-29 | $7.95 | $9.44 | 720,400 | — | — |
| 2003-10-28 | $7.89 | $9.36 | 1,202,600 | — | — |
| 2003-10-27 | $7.53 | $8.94 | 421,600 | — | — |
| 2003-10-24 | $7.42 | $8.81 | 611,500 | — | — |
| 2003-10-23 | $7.43 | $8.82 | 813,700 | — | — |
| 2003-10-22 | $7.47 | $8.87 | 1,116,400 | — | — |
| 2003-10-21 | $7.43 | $8.82 | 1,055,400 | — | — |
| 2003-10-20 | $7.68 | $9.12 | 860,900 | — | — |
| 2003-10-17 | $7.80 | $9.26 | 1,153,300 | — | — |
| 2003-10-16 | $8.05 | $9.55 | 4,699,200 | — | — |
| 2003-10-15 | $7.59 | $9.01 | 1,895,200 | — | — |
| 2003-10-14 | $7.30 | $8.66 | 439,600 | — | — |
| 2003-10-13 | $7.34 | $8.71 | 623,100 | — | — |
| 2003-10-10 | $7.25 | $8.60 | 638,500 | — | — |
| 2003-10-09 | $7.29 | $8.65 | 697,900 | — | — |
| 2003-10-08 | $7.21 | $8.56 | 717,200 | — | — |
| 2003-10-07 | $7.23 | $8.58 | 588,100 | — | — |
| 2003-10-06 | $7.17 | $8.51 | 475,700 | — | — |
| 2003-10-03 | $7.26 | $8.62 | 842,800 | — | — |
| 2003-10-02 | $7.18 | $8.52 | 1,136,300 | — | — |
| 2003-10-01 | $7.08 | $8.40 | 1,104,300 | — | — |
| 2003-09-30 | $6.75 | $8.01 | 591,300 | — | — |
| 2003-09-29 | $6.74 | $8.00 | 804,900 | — | — |
| 2003-09-26 | $6.65 | $7.89 | 956,900 | — | — |
| 2003-09-25 | $6.61 | $7.85 | 1,277,000 | — | — |
| 2003-09-24 | $6.79 | $8.06 | 1,330,700 | — | — |
| 2003-09-23 | $7.03 | $8.34 | 1,762,400 | — | — |
| 2003-09-22 | $6.94 | $8.24 | 808,600 | — | — |
| 2003-09-19 | $7.15 | $8.49 | 920,700 | — | — |
| 2003-09-18 | $7.06 | $8.38 | 580,900 | — | — |
| 2003-09-17 | $7.08 | $8.40 | 560,900 | — | — |
| 2003-09-16 | $7.17 | $8.51 | 2,268,400 | — | — |
| 2003-09-15 | $7.00 | $8.31 | 819,000 | — | — |
| 2003-09-12 | $7.14 | $8.47 | 565,000 | — | — |
| 2003-09-11 | $7.03 | $8.34 | 580,100 | — | — |
| 2003-09-10 | $6.95 | $8.25 | 965,200 | — | — |
| 2003-09-09 | $7.19 | $8.53 | 482,800 | — | — |
| 2003-09-08 | $7.20 | $8.55 | 709,600 | — | — |
| 2003-09-05 | $7.28 | $8.64 | 875,800 | — | — |
| 2003-09-04 | $7.43 | $8.82 | 465,000 | — | — |
| 2003-09-03 | $7.45 | $8.84 | 1,390,100 | — | — |
| 2003-09-02 | $7.46 | $8.85 | 824,400 | — | — |
| 2003-08-29 | $7.42 | $8.81 | 678,200 | — | — |
| 2003-08-28 | $7.34 | $8.71 | 1,319,200 | — | — |
| 2003-08-27 | $7.20 | $8.55 | 721,200 | — | — |
| 2003-08-26 | $7.32 | $8.69 | 545,400 | — | — |
| 2003-08-25 | $7.27 | $8.63 | 501,200 | — | — |
| 2003-08-22 | $7.40 | $8.78 | 679,900 | — | — |
| 2003-08-21 | $7.52 | $8.93 | 314,500 | — | — |
| 2003-08-20 | $7.41 | $8.79 | 265,400 | — | — |
| 2003-08-19 | $7.45 | $8.84 | 413,400 | — | — |
| 2003-08-18 | $7.36 | $8.74 | 452,100 | — | — |
| 2003-08-15 | $7.20 | $8.55 | 133,000 | — | — |
| 2003-08-14 | $7.29 | $8.65 | 289,100 | — | — |
| 2003-08-13 | $7.25 | $8.60 | 414,900 | — | — |
| 2003-08-12 | $7.15 | $8.49 | 508,500 | — | — |
| 2003-08-11 | $7.25 | $8.60 | 312,100 | — | — |
| 2003-08-08 | $7.26 | $8.62 | 379,100 | — | — |
| 2003-08-07 | $7.25 | $8.60 | 781,100 | — | — |
| 2003-08-06 | $7.00 | $8.31 | 1,189,300 | — | — |
| 2003-08-05 | $7.27 | $8.63 | 608,900 | — | — |
| 2003-08-04 | $7.44 | $8.83 | 610,400 | — | — |
| 2003-08-01 | $7.60 | $9.02 | 1,061,200 | — | — |
| 2003-07-31 | $7.47 | $8.87 | 1,086,500 | — | — |
| 2003-07-30 | $7.73 | $9.17 | 1,388,600 | — | — |
| 2003-07-29 | $7.63 | $9.06 | 1,012,200 | — | — |
| 2003-07-28 | $7.67 | $9.10 | 889,200 | — | — |
| 2003-07-25 | $7.51 | $8.91 | 988,000 | — | — |
| 2003-07-24 | $7.46 | $8.85 | 2,336,000 | — | — |
| 2003-07-23 | $7.37 | $8.75 | 673,100 | — | — |
| 2003-07-22 | $7.47 | $8.87 | 1,090,800 | — | — |
| 2003-07-21 | $7.30 | $8.66 | 1,306,200 | — | — |
| 2003-07-18 | $7.21 | $8.56 | 989,000 | — | — |
| 2003-07-17 | $7.24 | $8.59 | 2,287,900 | — | — |
| 2003-07-16 | $6.84 | $8.12 | 1,304,500 | — | — |
| 2003-07-15 | $6.88 | $8.17 | 1,442,100 | — | — |
| 2003-07-14 | $7.01 | $8.32 | 1,569,700 | — | — |
| 2003-07-11 | $6.89 | $8.18 | 2,818,100 | — | — |
| 2003-07-10 | $7.06 | $8.38 | 3,023,800 | — | — |
| 2003-07-09 | $7.65 | $9.08 | 1,990,900 | — | — |
| 2003-07-08 | $7.69 | $9.13 | 3,068,100 | — | — |
| 2003-07-07 | $7.20 | $8.55 | 1,433,800 | — | — |
| 2003-07-03 | $6.93 | $8.23 | 505,600 | — | — |
| 2003-07-02 | $7.08 | $8.40 | 1,185,100 | — | — |
| 2003-07-01 | $6.99 | $8.30 | 766,300 | — | — |
| 2003-06-30 | $7.14 | $8.47 | 1,041,800 | — | — |
| 2003-06-27 | $6.90 | $8.19 | 2,428,100 | — | — |
| 2003-06-26 | $7.43 | $8.82 | 4,833,200 | — | — |
| 2003-06-25 | $7.36 | $8.74 | 4,138,800 | — | — |
| 2003-06-24 | $7.31 | $8.68 | 5,402,100 | — | — |
| 2003-06-23 | $6.30 | $7.48 | 1,939,100 | — | — |
| 2003-06-20 | $6.93 | $8.23 | 962,000 | — | — |
| 2003-06-19 | $6.95 | $8.25 | 1,382,600 | — | — |
| 2003-06-18 | $7.22 | $8.57 | 2,562,000 | — | — |
| 2003-06-17 | $7.03 | $8.34 | 840,000 | — | — |
| 2003-06-16 | $7.03 | $8.34 | 2,833,000 | — | — |
| 2003-06-13 | $6.98 | $8.28 | 4,118,400 | — | — |
| 2003-06-12 | $6.68 | $7.93 | 5,605,300 | — | — |
| 2003-06-11 | $6.30 | $7.48 | 1,351,400 | — | — |
| 2003-06-10 | $6.09 | $7.23 | 3,033,600 | — | — |
| 2003-06-09 | $6.14 | $7.29 | 1,825,900 | — | — |
| 2003-06-06 | $6.38 | $7.57 | 1,206,600 | — | — |
| 2003-06-05 | $6.57 | $7.80 | 1,033,800 | — | — |
| 2003-06-04 | $6.70 | $7.95 | 656,100 | — | — |
| 2003-06-03 | $6.75 | $8.01 | 569,600 | — | — |
| 2003-06-02 | $6.78 | $8.05 | 773,300 | — | — |
| 2003-05-30 | $6.63 | $7.87 | 883,700 | — | — |
| 2003-05-29 | $6.56 | $7.79 | 903,700 | — | — |
| 2003-05-28 | $6.70 | $7.95 | 1,274,100 | — | — |
| 2003-05-27 | $6.51 | $7.73 | 650,400 | — | — |
| 2003-05-23 | $6.35 | $7.54 | 1,692,000 | — | — |
| 2003-05-22 | $6.52 | $7.74 | 3,227,400 | — | — |
| 2003-05-21 | $6.73 | $7.99 | 895,900 | — | — |
| 2003-05-20 | $6.83 | $8.11 | 1,195,900 | — | — |
| 2003-05-19 | $6.85 | $8.13 | 988,500 | — | — |
| 2003-05-16 | $7.03 | $8.34 | 1,135,700 | — | — |
| 2003-05-15 | $6.99 | $8.30 | 1,475,000 | — | — |
| 2003-05-14 | $6.90 | $8.19 | 1,882,300 | — | — |
| 2003-05-13 | $6.67 | $7.92 | 895,300 | — | — |
| 2003-05-12 | $6.98 | $8.28 | 1,428,700 | — | — |
| 2003-05-09 | $6.75 | $8.01 | 1,391,100 | — | — |
| 2003-05-08 | $6.60 | $7.83 | 2,593,700 | — | — |
| 2003-05-07 | $6.34 | $7.52 | 1,973,200 | — | — |
| 2003-05-06 | $6.00 | $7.12 | 1,377,600 | — | — |
| 2003-05-05 | $5.70 | $6.77 | 1,516,200 | — | — |
| 2003-05-02 | $5.55 | $6.59 | 1,690,900 | — | — |
| 2003-05-01 | $5.21 | $6.18 | 952,000 | — | — |
| 2003-04-30 | $5.30 | $6.29 | 1,099,000 | — | — |
| 2003-04-29 | $5.30 | $6.29 | 1,262,300 | — | — |
| 2003-04-28 | $5.51 | $6.54 | 608,800 | — | — |
| 2003-04-25 | $5.40 | $6.41 | 671,300 | — | — |
| 2003-04-24 | $5.54 | $6.58 | 1,905,500 | — | — |
| 2003-04-23 | $5.32 | $6.31 | 1,413,100 | — | — |
| 2003-04-22 | $5.41 | $6.42 | 894,400 | — | — |
| 2003-04-21 | $5.33 | $6.33 | 2,241,200 | — | — |
| 2003-04-17 | $5.59 | $6.63 | 4,076,200 | — | — |
| 2003-04-16 | $6.06 | $7.19 | 1,760,700 | — | — |
| 2003-04-15 | $5.81 | $6.90 | 947,400 | — | — |
| 2003-04-14 | $5.86 | $6.96 | 597,600 | — | — |
| 2003-04-11 | $5.54 | $6.58 | 959,800 | — | — |
| 2003-04-10 | $5.78 | $6.86 | 815,800 | — | — |
| 2003-04-09 | $5.91 | $7.01 | 750,300 | — | — |
| 2003-04-08 | $6.08 | $7.22 | 621,200 | — | — |
| 2003-04-07 | $5.95 | $7.06 | 1,219,400 | — | — |
| 2003-04-04 | $5.78 | $6.86 | 555,400 | — | — |
| 2003-04-03 | $5.73 | $6.80 | 799,000 | — | — |
| 2003-04-02 | $5.99 | $7.11 | 1,082,000 | — | — |
| 2003-04-01 | $5.61 | $6.66 | 1,940,200 | — | — |
| 2003-03-31 | $5.62 | $6.67 | 920,500 | — | — |
| 2003-03-28 | $5.66 | $6.72 | 878,300 | — | — |
| 2003-03-27 | $5.52 | $6.55 | 546,200 | — | — |
| 2003-03-26 | $5.25 | $6.23 | 855,500 | — | — |
| 2003-03-25 | $5.15 | $6.11 | 789,700 | — | — |
| 2003-03-24 | $5.08 | $6.03 | 1,005,300 | — | — |
| 2003-03-21 | $5.55 | $6.59 | 1,057,800 | — | — |
| 2003-03-20 | $5.58 | $6.62 | 513,500 | — | — |
| 2003-03-19 | $5.60 | $6.65 | 526,600 | — | — |
| 2003-03-18 | $5.73 | $6.80 | 853,200 | — | — |
| 2003-03-17 | $5.65 | $6.71 | 1,115,400 | — | — |
| 2003-03-14 | $5.04 | $5.98 | 921,700 | — | — |
| 2003-03-13 | $4.99 | $5.92 | 980,600 | — | — |
| 2003-03-12 | $4.79 | $5.69 | 690,000 | — | — |
| 2003-03-11 | $4.61 | $5.47 | 917,800 | — | — |
| 2003-03-10 | $4.70 | $5.58 | 1,967,200 | — | — |
| 2003-03-07 | $4.94 | $5.86 | 1,754,000 | — | — |
| 2003-03-06 | $4.90 | $5.82 | 1,309,900 | — | — |
| 2003-03-05 | $5.27 | $6.25 | 587,400 | — | — |
| 2003-03-04 | $5.32 | $6.31 | 915,300 | — | — |
| 2003-03-03 | $5.54 | $6.58 | 1,373,500 | — | — |
| 2003-02-28 | $5.72 | $6.79 | 1,015,100 | — | — |
| 2003-02-27 | $5.64 | $6.69 | 791,700 | — | — |
| 2003-02-26 | $5.36 | $6.36 | 747,800 | — | — |
| 2003-02-25 | $5.64 | $6.69 | 1,213,300 | — | — |
| 2003-02-24 | $5.22 | $6.20 | 1,418,600 | — | — |
| 2003-02-21 | $5.82 | $6.91 | 1,103,600 | — | — |
| 2003-02-20 | $5.77 | $6.85 | 981,600 | — | — |
| 2003-02-19 | $5.83 | $6.92 | 916,500 | — | — |
| 2003-02-18 | $5.98 | $7.10 | 1,340,200 | — | — |
| 2003-02-14 | $5.85 | $6.94 | 2,182,300 | — | — |
| 2003-02-13 | $6.00 | $7.12 | 2,404,900 | — | — |
| 2003-02-12 | $6.26 | $7.43 | 1,442,800 | — | — |
| 2003-02-11 | $6.62 | $7.86 | 2,110,500 | — | — |
| 2003-02-10 | $6.55 | $7.77 | 917,600 | — | — |
| 2003-02-07 | $6.40 | $7.60 | 3,030,700 | — | — |
| 2003-02-06 | $6.66 | $7.90 | 2,140,300 | — | — |
| 2003-02-05 | $6.85 | $8.13 | 1,287,400 | — | — |
| 2003-02-04 | $6.64 | $7.88 | 1,478,900 | — | — |
| 2003-02-03 | $6.61 | $7.85 | 1,488,200 | — | — |
| 2003-01-31 | $6.93 | $8.23 | 2,289,900 | — | — |
| 2003-01-30 | $6.82 | $8.09 | 4,006,700 | — | — |
| 2003-01-29 | $7.37 | $8.75 | 4,075,800 | — | — |
| 2003-01-28 | $7.53 | $8.94 | 1,643,800 | — | — |
| 2003-01-27 | $7.05 | $8.37 | 1,915,400 | — | — |
| 2003-01-24 | $7.45 | $8.84 | 1,194,900 | — | — |
| 2003-01-23 | $7.82 | $9.28 | 945,700 | — | — |
| 2003-01-22 | $7.50 | $8.90 | 1,199,100 | — | — |
| 2003-01-21 | $7.47 | $8.87 | 2,356,800 | — | — |
| 2003-01-17 | $7.60 | $9.02 | 1,482,000 | — | — |
| 2003-01-16 | $7.70 | $9.14 | 1,503,300 | — | — |
| 2003-01-15 | $8.00 | $9.50 | 1,497,300 | — | — |
| 2003-01-14 | $8.01 | $9.51 | 809,000 | — | — |
| 2003-01-13 | $8.10 | $9.61 | 1,297,400 | — | — |
| 2003-01-10 | $7.84 | $9.31 | 2,008,300 | — | — |
| 2003-01-09 | $7.88 | $9.35 | 2,511,300 | — | — |
| 2003-01-08 | $7.86 | $9.33 | 3,252,500 | — | — |
| 2003-01-07 | $7.56 | $8.97 | 4,069,500 | — | — |
| 2003-01-06 | $7.00 | $8.31 | 3,709,500 | — | — |
| 2003-01-03 | $7.67 | $9.10 | 1,355,800 | — | — |
| 2003-01-02 | $7.86 | $9.33 | 1,203,400 | — | — |