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 | $8.52 | $14.27 | 957,900 | — | — |
| 2003-12-30 | $8.63 | $14.45 | 776,300 | — | — |
| 2003-12-29 | $8.55 | $14.32 | 974,400 | — | — |
| 2003-12-26 | $8.38 | $14.04 | 334,500 | — | — |
| 2003-12-24 | $8.33 | $13.95 | 252,900 | — | — |
| 2003-12-23 | $8.40 | $14.07 | 677,000 | — | — |
| 2003-12-22 | $8.33 | $13.95 | 861,200 | — | — |
| 2003-12-19 | $8.20 | $13.73 | 1,800,200 | — | — |
| 2003-12-18 | $8.18 | $13.70 | 2,337,100 | — | — |
| 2003-12-17 | $8.01 | $13.42 | 2,317,200 | — | — |
| 2003-12-16 | $7.99 | $13.38 | 1,137,700 | — | — |
| 2003-12-15 | $7.92 | $13.26 | 968,300 | — | — |
| 2003-12-12 | $7.95 | $13.31 | 881,500 | — | — |
| 2003-12-11 | $7.83 | $13.11 | 946,600 | — | — |
| 2003-12-10 | $7.72 | $12.93 | 966,200 | — | — |
| 2003-12-09 | $7.73 | $12.95 | 1,209,600 | — | — |
| 2003-12-08 | $7.76 | $13.00 | 1,041,300 | — | — |
| 2003-12-05 | $7.76 | $13.00 | 1,233,500 | — | — |
| 2003-12-04 | $7.76 | $13.00 | 4,441,200 | — | — |
| 2003-12-03 | $7.72 | $12.93 | 4,206,500 | — | — |
| 2003-12-02 | $7.71 | $12.91 | 12,090,100 | — | — |
| 2003-12-01 | $7.61 | $12.75 | 8,482,100 | — | — |
| 2003-11-28 | $7.89 | $13.21 | 464,900 | — | — |
| 2003-11-26 | $8.06 | $13.50 | 987,300 | — | — |
| 2003-11-25 | $7.91 | $13.25 | 715,000 | — | — |
| 2003-11-24 | $7.81 | $13.08 | 633,100 | — | — |
| 2003-11-21 | $7.58 | $12.70 | 448,700 | — | — |
| 2003-11-20 | $7.59 | $12.71 | 1,054,900 | — | — |
| 2003-11-19 | $7.70 | $12.90 | 2,412,200 | — | — |
| 2003-11-18 | $7.44 | $12.46 | 1,038,300 | — | — |
| 2003-11-17 | $7.53 | $12.61 | 822,900 | — | — |
| 2003-11-14 | $7.73 | $12.95 | 579,400 | — | — |
| 2003-11-13 | $7.82 | $13.10 | 838,700 | — | — |
| 2003-11-12 | $7.90 | $13.23 | 884,900 | — | — |
| 2003-11-11 | $8.03 | $13.45 | 1,981,700 | — | — |
| 2003-11-10 | $8.00 | $13.40 | 505,100 | — | — |
| 2003-11-07 | $8.01 | $13.42 | 669,900 | — | — |
| 2003-11-06 | $8.04 | $13.47 | 807,100 | — | — |
| 2003-11-05 | $8.17 | $13.68 | 534,700 | — | — |
| 2003-11-04 | $8.25 | $13.82 | 833,300 | — | — |
| 2003-11-03 | $8.08 | $13.53 | 680,100 | — | — |
| 2003-10-31 | $8.12 | $13.60 | 709,500 | — | — |
| 2003-10-30 | $8.17 | $13.68 | 813,700 | — | — |
| 2003-10-29 | $8.05 | $13.48 | 592,800 | — | — |
| 2003-10-28 | $8.00 | $13.40 | 750,700 | — | — |
| 2003-10-27 | $8.07 | $13.52 | 891,300 | — | — |
| 2003-10-24 | $7.84 | $13.13 | 1,282,200 | — | — |
| 2003-10-23 | $7.71 | $12.91 | 623,600 | — | — |
| 2003-10-22 | $7.74 | $12.96 | 386,600 | — | — |
| 2003-10-21 | $7.79 | $13.05 | 628,400 | — | — |
| 2003-10-20 | $7.77 | $13.01 | 510,900 | — | — |
| 2003-10-17 | $7.70 | $12.90 | 706,300 | — | — |
| 2003-10-16 | $7.85 | $13.15 | 442,500 | — | — |
| 2003-10-15 | $7.78 | $13.03 | 920,300 | — | — |
| 2003-10-14 | $7.99 | $13.38 | 548,700 | — | — |
| 2003-10-13 | $7.90 | $13.23 | 726,300 | — | — |
| 2003-10-10 | $7.90 | $13.23 | 873,800 | — | — |
| 2003-10-09 | $8.09 | $13.55 | 965,400 | — | — |
| 2003-10-08 | $8.04 | $13.47 | 1,552,500 | — | — |
| 2003-10-07 | $7.99 | $13.38 | 771,100 | — | — |
| 2003-10-06 | $7.90 | $13.23 | 784,800 | — | — |
| 2003-10-03 | $7.71 | $12.91 | 735,100 | — | — |
| 2003-10-02 | $7.85 | $13.15 | 981,100 | — | — |
| 2003-10-01 | $7.70 | $12.90 | 1,159,600 | — | — |
| 2003-09-30 | $7.37 | $12.34 | 609,600 | — | — |
| 2003-09-29 | $7.58 | $12.70 | 914,400 | — | — |
| 2003-09-26 | $7.34 | $12.29 | 985,400 | — | — |
| 2003-09-25 | $7.46 | $12.49 | 916,300 | — | — |
| 2003-09-24 | $7.69 | $12.88 | 662,200 | — | — |
| 2003-09-23 | $7.79 | $13.05 | 649,000 | — | — |
| 2003-09-22 | $7.67 | $12.85 | 586,900 | — | — |
| 2003-09-19 | $7.75 | $12.98 | 1,207,900 | — | — |
| 2003-09-18 | $7.63 | $12.78 | 792,400 | — | — |
| 2003-09-17 | $7.56 | $12.66 | 701,000 | — | — |
| 2003-09-16 | $7.54 | $12.63 | 767,700 | — | — |
| 2003-09-15 | $7.57 | $12.68 | 1,110,200 | — | — |
| 2003-09-12 | $7.56 | $12.66 | 1,384,300 | — | — |
| 2003-09-11 | $7.39 | $12.38 | 2,179,800 | — | — |
| 2003-09-10 | $7.30 | $12.23 | 1,438,100 | — | — |
| 2003-09-09 | $7.08 | $11.86 | 1,120,500 | — | — |
| 2003-09-08 | $7.20 | $12.06 | 1,855,000 | — | — |
| 2003-09-05 | $7.11 | $11.91 | 1,737,400 | — | — |
| 2003-09-04 | $7.04 | $11.79 | 2,106,900 | — | — |
| 2003-09-03 | $6.82 | $11.42 | 1,282,900 | — | — |
| 2003-09-02 | $6.71 | $11.24 | 1,435,500 | — | — |
| 2003-08-29 | $6.67 | $11.17 | 539,900 | — | — |
| 2003-08-28 | $6.61 | $11.07 | 705,000 | — | — |
| 2003-08-27 | $6.70 | $11.22 | 1,246,700 | — | — |
| 2003-08-26 | $6.59 | $11.04 | 840,500 | — | — |
| 2003-08-25 | $6.38 | $10.69 | 621,900 | — | — |
| 2003-08-22 | $6.35 | $10.64 | 893,700 | — | — |
| 2003-08-21 | $6.46 | $10.82 | 725,500 | — | — |
| 2003-08-20 | $6.45 | $10.80 | 1,000,400 | — | — |
| 2003-08-19 | $6.35 | $10.64 | 1,346,000 | — | — |
| 2003-08-18 | $6.27 | $10.50 | 569,600 | — | — |
| 2003-08-15 | $6.24 | $10.45 | 377,000 | — | — |
| 2003-08-14 | $6.33 | $10.60 | 720,900 | — | — |
| 2003-08-13 | $6.26 | $10.48 | 1,141,400 | — | — |
| 2003-08-12 | $6.39 | $10.70 | 2,372,900 | — | — |
| 2003-08-11 | $6.46 | $10.82 | 906,400 | — | — |
| 2003-08-08 | $6.49 | $10.87 | 1,420,900 | — | — |
| 2003-08-07 | $6.25 | $10.47 | 1,042,700 | — | — |
| 2003-08-06 | $6.11 | $10.23 | 791,800 | — | — |
| 2003-08-05 | $6.19 | $10.37 | 856,200 | — | — |
| 2003-08-04 | $6.36 | $10.65 | 1,106,100 | — | — |
| 2003-08-01 | $6.41 | $10.74 | 905,400 | — | — |
| 2003-07-31 | $6.50 | $10.89 | 793,200 | — | — |
| 2003-07-30 | $6.38 | $10.69 | 1,131,100 | — | — |
| 2003-07-29 | $6.56 | $10.99 | 1,129,000 | — | — |
| 2003-07-28 | $6.67 | $11.17 | 1,073,400 | — | — |
| 2003-07-25 | $6.57 | $11.00 | 1,133,600 | — | — |
| 2003-07-24 | $6.52 | $10.92 | 1,462,600 | — | — |
| 2003-07-23 | $6.59 | $11.04 | 696,400 | — | — |
| 2003-07-22 | $6.69 | $11.20 | 1,680,200 | — | — |
| 2003-07-21 | $6.40 | $10.72 | 1,242,200 | — | — |
| 2003-07-18 | $6.94 | $11.62 | 1,392,300 | — | — |
| 2003-07-17 | $6.61 | $11.07 | 2,004,500 | — | — |
| 2003-07-16 | $6.80 | $11.39 | 1,757,000 | — | — |
| 2003-07-15 | $7.10 | $11.89 | 1,669,500 | — | — |
| 2003-07-14 | $7.23 | $12.11 | 1,432,200 | — | — |
| 2003-07-11 | $7.27 | $12.18 | 1,477,200 | — | — |
| 2003-07-10 | $7.28 | $12.19 | 6,862,500 | — | — |
| 2003-07-09 | $7.21 | $12.08 | 9,347,200 | — | — |
| 2003-07-08 | $7.72 | $12.93 | 789,200 | — | — |
| 2003-07-07 | $7.77 | $13.01 | 795,100 | — | — |
| 2003-07-03 | $7.77 | $13.01 | 510,800 | — | — |
| 2003-07-02 | $7.99 | $13.38 | 794,200 | — | — |
| 2003-07-01 | $7.87 | $13.18 | 1,783,300 | — | — |
| 2003-06-30 | $8.10 | $13.57 | 3,225,800 | — | — |
| 2003-06-27 | $8.06 | $13.50 | 844,700 | — | — |
| 2003-06-26 | $7.95 | $13.31 | 1,373,200 | — | — |
| 2003-06-25 | $7.85 | $13.15 | 4,779,300 | — | — |
| 2003-06-24 | $7.96 | $13.33 | 970,800 | — | — |
| 2003-06-23 | $8.05 | $13.48 | 1,465,300 | — | — |
| 2003-06-20 | $8.34 | $13.97 | 863,100 | — | — |
| 2003-06-19 | $8.49 | $14.22 | 1,350,400 | — | — |
| 2003-06-18 | $8.33 | $13.95 | 669,600 | — | — |
| 2003-06-17 | $8.45 | $14.15 | 695,600 | — | — |
| 2003-06-16 | $8.40 | $14.07 | 908,000 | — | — |
| 2003-06-13 | $8.16 | $13.67 | 818,400 | — | — |
| 2003-06-12 | $8.30 | $13.90 | 854,300 | — | — |
| 2003-06-11 | $8.21 | $13.75 | 1,556,200 | — | — |
| 2003-06-10 | $8.16 | $13.67 | 1,119,500 | — | — |
| 2003-06-09 | $8.35 | $13.98 | 763,200 | — | — |
| 2003-06-06 | $8.23 | $13.78 | 1,928,300 | — | — |
| 2003-06-05 | $8.50 | $14.24 | 1,729,400 | — | — |
| 2003-06-04 | $8.25 | $13.82 | 1,355,700 | — | — |
| 2003-06-03 | $7.87 | $13.18 | 1,365,200 | — | — |
| 2003-06-02 | $8.15 | $13.65 | 1,603,100 | — | — |
| 2003-05-30 | $7.92 | $13.26 | 1,704,600 | — | — |
| 2003-05-29 | $7.78 | $13.03 | 1,709,500 | — | — |
| 2003-05-28 | $7.96 | $13.33 | 1,582,200 | — | — |
| 2003-05-27 | $7.80 | $13.06 | 2,198,500 | — | — |
| 2003-05-23 | $7.61 | $12.75 | 2,747,600 | — | — |
| 2003-05-22 | $7.38 | $12.36 | 2,475,400 | — | — |
| 2003-05-21 | $6.85 | $11.47 | 1,328,400 | — | — |
| 2003-05-20 | $6.72 | $11.25 | 1,464,300 | — | — |
| 2003-05-19 | $6.80 | $11.39 | 1,272,600 | — | — |
| 2003-05-16 | $6.95 | $11.64 | 2,065,900 | — | — |
| 2003-05-15 | $7.00 | $11.72 | 2,432,900 | — | — |
| 2003-05-14 | $6.62 | $11.09 | 1,660,300 | — | — |
| 2003-05-13 | $6.32 | $10.58 | 1,969,700 | — | — |
| 2003-05-12 | $6.45 | $10.80 | 2,109,600 | — | — |
| 2003-05-09 | $6.62 | $11.09 | 3,020,600 | — | — |
| 2003-05-08 | $6.66 | $11.15 | 6,699,500 | — | — |
| 2003-05-07 | $6.01 | $10.07 | 2,083,600 | — | — |
| 2003-05-06 | $6.08 | $10.18 | 2,091,200 | — | — |
| 2003-05-05 | $6.06 | $10.15 | 1,359,800 | — | — |
| 2003-05-02 | $6.19 | $10.37 | 1,640,300 | — | — |
| 2003-05-01 | $6.06 | $10.15 | 2,872,400 | — | — |
| 2003-04-30 | $6.23 | $10.43 | 1,483,100 | — | — |
| 2003-04-29 | $6.47 | $10.84 | 2,398,200 | — | — |
| 2003-04-28 | $6.47 | $10.84 | 1,676,400 | — | — |
| 2003-04-25 | $6.05 | $10.13 | 988,600 | — | — |
| 2003-04-24 | $6.32 | $10.58 | 1,163,300 | — | — |
| 2003-04-23 | $6.14 | $10.28 | 1,337,600 | — | — |
| 2003-04-22 | $5.78 | $9.68 | 966,600 | — | — |
| 2003-04-21 | $5.70 | $9.55 | 1,173,900 | — | — |
| 2003-04-17 | $5.65 | $9.46 | 1,068,900 | — | — |
| 2003-04-16 | $5.53 | $9.26 | 2,190,200 | — | — |
| 2003-04-15 | $5.47 | $9.16 | 2,566,300 | — | — |
| 2003-04-14 | $4.90 | $8.21 | 1,052,200 | — | — |
| 2003-04-11 | $4.71 | $7.89 | 557,400 | — | — |
| 2003-04-10 | $4.69 | $7.85 | 816,700 | — | — |
| 2003-04-09 | $4.77 | $7.99 | 760,800 | — | — |
| 2003-04-08 | $4.58 | $7.67 | 1,299,900 | — | — |
| 2003-04-07 | $4.68 | $7.84 | 1,303,800 | — | — |
| 2003-04-04 | $4.91 | $8.22 | 923,300 | — | — |
| 2003-04-03 | $4.91 | $8.22 | 1,252,500 | — | — |
| 2003-04-02 | $5.11 | $8.56 | 2,291,500 | — | — |
| 2003-04-01 | $5.13 | $8.59 | 3,630,100 | — | — |
| 2003-03-31 | $4.41 | $7.39 | 562,100 | — | — |
| 2003-03-28 | $4.41 | $7.39 | 856,900 | — | — |
| 2003-03-27 | $4.58 | $7.67 | 571,400 | — | — |
| 2003-03-26 | $4.54 | $7.60 | 1,342,500 | — | — |
| 2003-03-25 | $4.63 | $7.75 | 2,023,200 | — | — |
| 2003-03-24 | $4.19 | $7.02 | 1,401,700 | — | — |
| 2003-03-21 | $4.60 | $7.70 | 2,169,600 | — | — |
| 2003-03-20 | $4.11 | $6.88 | 1,429,500 | — | — |
| 2003-03-19 | $3.88 | $6.50 | 992,600 | — | — |
| 2003-03-18 | $3.90 | $6.53 | 843,400 | — | — |
| 2003-03-17 | $3.73 | $6.25 | 1,421,900 | — | — |
| 2003-03-14 | $3.52 | $5.90 | 2,138,400 | — | — |
| 2003-03-13 | $3.78 | $6.33 | 1,084,200 | — | — |
| 2003-03-12 | $3.56 | $5.96 | 1,832,400 | — | — |
| 2003-03-11 | $3.49 | $5.85 | 1,899,400 | — | — |
| 2003-03-10 | $3.88 | $6.50 | 1,115,600 | — | — |
| 2003-03-07 | $4.13 | $6.92 | 633,200 | — | — |
| 2003-03-06 | $4.25 | $7.12 | 635,600 | — | — |
| 2003-03-05 | $4.35 | $7.29 | 617,400 | — | — |
| 2003-03-04 | $4.27 | $7.15 | 663,800 | — | — |
| 2003-03-03 | $4.30 | $7.20 | 752,900 | — | — |
| 2003-02-28 | $4.50 | $7.54 | 566,200 | — | — |
| 2003-02-27 | $4.55 | $7.62 | 514,000 | — | — |
| 2003-02-26 | $4.30 | $7.20 | 913,700 | — | — |
| 2003-02-25 | $4.47 | $7.49 | 909,200 | — | — |
| 2003-02-24 | $4.40 | $7.37 | 1,078,400 | — | — |
| 2003-02-21 | $4.53 | $7.59 | 1,155,600 | — | — |
| 2003-02-20 | $4.47 | $7.49 | 1,284,500 | — | — |
| 2003-02-19 | $4.46 | $7.47 | 1,625,800 | — | — |
| 2003-02-18 | $4.43 | $7.42 | 1,646,700 | — | — |
| 2003-02-14 | $4.29 | $7.18 | 9,026,800 | — | — |
| 2003-02-13 | $4.31 | $7.22 | 1,400,900 | — | — |
| 2003-02-12 | $4.36 | $7.30 | 1,116,600 | — | — |
| 2003-02-11 | $4.39 | $7.35 | 2,099,400 | — | — |
| 2003-02-10 | $4.70 | $7.87 | 1,373,100 | — | — |
| 2003-02-07 | $4.85 | $8.12 | 1,537,600 | — | — |
| 2003-02-06 | $4.92 | $8.24 | 1,398,900 | — | — |
| 2003-02-05 | $4.80 | $8.04 | 2,298,100 | — | — |
| 2003-02-04 | $4.79 | $8.02 | 5,932,300 | — | — |
| 2003-02-03 | $5.59 | $9.36 | 2,699,400 | — | — |
| 2003-01-31 | $5.67 | $9.50 | 1,245,500 | — | — |
| 2003-01-30 | $5.61 | $9.40 | 1,532,300 | — | — |
| 2003-01-29 | $5.70 | $9.55 | 1,820,900 | — | — |
| 2003-01-28 | $5.70 | $9.55 | 3,561,100 | — | — |
| 2003-01-27 | $5.50 | $9.21 | 6,696,500 | — | — |
| 2003-01-24 | $6.07 | $10.17 | 15,149,200 | — | — |
| 2003-01-23 | $8.54 | $14.30 | 1,755,800 | — | — |
| 2003-01-22 | $8.48 | $14.20 | 4,509,300 | — | — |
| 2003-01-21 | $9.08 | $15.21 | 1,771,400 | — | — |
| 2003-01-17 | $9.50 | $15.91 | 2,542,700 | — | — |
| 2003-01-16 | $9.95 | $16.66 | 819,100 | — | — |
| 2003-01-15 | $9.98 | $16.71 | 1,136,500 | — | — |
| 2003-01-14 | $10.10 | $16.92 | 1,324,800 | — | — |
| 2003-01-13 | $10.05 | $16.83 | 2,189,700 | — | — |
| 2003-01-10 | $10.40 | $17.42 | 2,455,200 | — | — |
| 2003-01-09 | $10.31 | $17.27 | 3,949,600 | — | — |
| 2003-01-08 | $9.92 | $16.61 | 1,433,600 | — | — |
| 2003-01-07 | $9.99 | $16.73 | 2,430,200 | — | — |
| 2003-01-06 | $10.59 | $17.74 | 3,721,700 | — | — |
| 2003-01-03 | $10.25 | $17.17 | 1,847,800 | — | — |
| 2003-01-02 | $9.71 | $16.26 | 1,451,000 | — | — |