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
- 1999-09-15 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 | $9.95 | $11.71 | 843,775 | — | — |
| 2003-12-30 | $9.99 | $11.76 | 823,247 | — | — |
| 2003-12-29 | $9.97 | $11.73 | 1,039,586 | — | — |
| 2003-12-26 | $9.75 | $11.47 | 151,069 | — | — |
| 2003-12-24 | $9.80 | $11.53 | 489,263 | — | — |
| 2003-12-23 | $9.69 | $11.40 | 891,939 | — | — |
| 2003-12-22 | $9.66 | $11.36 | 1,484,108 | — | — |
| 2003-12-19 | $9.66 | $11.37 | 1,783,614 | — | — |
| 2003-12-18 | $9.59 | $11.28 | 2,696,344 | — | — |
| 2003-12-17 | $9.25 | $10.88 | 1,307,247 | — | — |
| 2003-12-16 | $9.29 | $10.93 | 1,438,577 | — | — |
| 2003-12-15 | $9.28 | $10.92 | 1,466,211 | — | — |
| 2003-12-12 | $9.35 | $11.00 | 2,037,589 | — | — |
| 2003-12-11 | $9.50 | $11.18 | 1,423,838 | — | — |
| 2003-12-10 | $9.34 | $10.98 | 2,501,060 | — | — |
| 2003-12-09 | $9.52 | $11.20 | 1,959,159 | — | — |
| 2003-12-08 | $9.56 | $11.24 | 1,428,049 | — | — |
| 2003-12-05 | $9.54 | $11.22 | 2,201,817 | — | — |
| 2003-12-04 | $9.56 | $11.25 | 1,624,649 | — | — |
| 2003-12-03 | $9.56 | $11.24 | 1,775,982 | — | — |
| 2003-12-02 | $9.74 | $11.46 | 3,210,610 | — | — |
| 2003-12-01 | $9.63 | $11.33 | 2,130,494 | — | — |
| 2003-11-28 | $9.60 | $11.30 | 1,393,045 | — | — |
| 2003-11-26 | $9.49 | $11.17 | 1,403,046 | — | — |
| 2003-11-25 | $9.52 | $11.20 | 2,455,529 | — | — |
| 2003-11-24 | $9.26 | $10.90 | 2,363,940 | — | — |
| 2003-11-21 | $9.25 | $10.88 | 2,020,745 | — | — |
| 2003-11-20 | $9.33 | $10.97 | 1,396,204 | — | — |
| 2003-11-19 | $9.50 | $11.17 | 2,580,016 | — | — |
| 2003-11-18 | $9.64 | $11.34 | 1,008,267 | — | — |
| 2003-11-17 | $9.56 | $11.25 | 1,700,447 | — | — |
| 2003-11-14 | $9.63 | $11.33 | 1,926,524 | — | — |
| 2003-11-13 | $9.77 | $11.49 | 4,443,375 | — | — |
| 2003-11-12 | $9.48 | $11.16 | 1,754,663 | — | — |
| 2003-11-11 | $9.31 | $10.96 | 1,989,689 | — | — |
| 2003-11-10 | $9.41 | $11.07 | 2,128,125 | — | — |
| 2003-11-07 | $9.48 | $11.15 | 1,956,527 | — | — |
| 2003-11-06 | $9.66 | $11.36 | 1,586,487 | — | — |
| 2003-11-05 | $9.51 | $11.19 | 1,613,332 | — | — |
| 2003-11-04 | $9.51 | $11.19 | 3,164,553 | — | — |
| 2003-11-03 | $9.45 | $11.11 | 4,445,481 | — | — |
| 2003-10-31 | $9.12 | $10.73 | 1,830,724 | — | — |
| 2003-10-30 | $9.04 | $10.64 | 1,799,668 | — | — |
| 2003-10-29 | $8.95 | $10.53 | 1,877,571 | — | — |
| 2003-10-28 | $9.00 | $10.58 | 2,601,597 | — | — |
| 2003-10-27 | $9.01 | $10.59 | 1,650,178 | — | — |
| 2003-10-24 | $9.04 | $10.64 | 5,431,377 | — | — |
| 2003-10-23 | $8.86 | $10.42 | 2,781,880 | — | — |
| 2003-10-22 | $9.00 | $10.58 | 8,072,189 | — | — |
| 2003-10-21 | $9.04 | $10.63 | 3,074,280 | — | — |
| 2003-10-20 | $9.01 | $10.59 | 4,602,603 | — | — |
| 2003-10-17 | $8.93 | $10.50 | 25,295,367 | — | — |
| 2003-10-16 | $8.83 | $10.39 | 4,594,181 | — | — |
| 2003-10-15 | $8.82 | $10.37 | 2,524,747 | — | — |
| 2003-10-14 | $8.83 | $10.39 | 3,493,009 | — | — |
| 2003-10-13 | $9.03 | $10.62 | 1,657,548 | — | — |
| 2003-10-10 | $9.08 | $10.68 | 1,449,104 | — | — |
| 2003-10-09 | $9.06 | $10.66 | 2,707,661 | — | — |
| 2003-10-08 | $8.94 | $10.52 | 1,342,777 | — | — |
| 2003-10-07 | $8.89 | $10.46 | 2,460,003 | — | — |
| 2003-10-06 | $8.85 | $10.41 | 3,000,324 | — | — |
| 2003-10-03 | $9.07 | $10.67 | 2,294,722 | — | — |
| 2003-10-02 | $9.22 | $10.85 | 6,397,534 | — | — |
| 2003-10-01 | $9.69 | $11.39 | 2,032,062 | — | — |
| 2003-09-30 | $9.48 | $11.15 | 982,475 | — | — |
| 2003-09-29 | $9.56 | $11.25 | 817,194 | — | — |
| 2003-09-26 | $9.41 | $11.07 | 800,350 | — | — |
| 2003-09-25 | $9.46 | $11.13 | 1,248,556 | — | — |
| 2003-09-24 | $9.57 | $11.26 | 921,679 | — | — |
| 2003-09-23 | $9.64 | $11.34 | 768,241 | — | — |
| 2003-09-22 | $9.76 | $11.49 | 1,470,422 | — | — |
| 2003-09-19 | $9.83 | $11.57 | 1,473,580 | — | — |
| 2003-09-18 | $9.87 | $11.61 | 910,625 | — | — |
| 2003-09-17 | $9.78 | $11.51 | 1,179,338 | — | — |
| 2003-09-16 | $9.88 | $11.62 | 864,830 | — | — |
| 2003-09-15 | $9.78 | $11.51 | 1,797,036 | — | — |
| 2003-09-12 | $9.73 | $11.44 | 1,797,563 | — | — |
| 2003-09-11 | $9.65 | $11.35 | 1,533,324 | — | — |
| 2003-09-10 | $9.75 | $11.47 | 1,177,233 | — | — |
| 2003-09-09 | $9.81 | $11.54 | 889,044 | — | — |
| 2003-09-08 | $9.92 | $11.68 | 1,323,564 | — | — |
| 2003-09-05 | $9.80 | $11.52 | 1,292,771 | — | — |
| 2003-09-04 | $9.78 | $11.51 | 1,585,171 | — | — |
| 2003-09-03 | $9.73 | $11.44 | 1,861,254 | — | — |
| 2003-09-02 | $9.56 | $11.24 | 2,892,418 | — | — |
| 2003-08-29 | $9.50 | $11.17 | 2,256,033 | — | — |
| 2003-08-28 | $9.35 | $11.00 | 1,485,687 | — | — |
| 2003-08-27 | $9.38 | $11.04 | 1,309,615 | — | — |
| 2003-08-26 | $9.34 | $10.98 | 1,235,397 | — | — |
| 2003-08-25 | $9.46 | $11.13 | 728,237 | — | — |
| 2003-08-22 | $9.55 | $11.23 | 1,670,444 | — | — |
| 2003-08-21 | $9.52 | $11.20 | 2,001,269 | — | — |
| 2003-08-20 | $9.46 | $11.13 | 2,463,687 | — | — |
| 2003-08-19 | $9.50 | $11.17 | 6,211,988 | — | — |
| 2003-08-18 | $9.18 | $10.80 | 1,278,033 | — | — |
| 2003-08-15 | $9.01 | $10.60 | 170,018 | — | — |
| 2003-08-14 | $8.96 | $10.54 | 821,668 | — | — |
| 2003-08-13 | $8.91 | $10.48 | 887,728 | — | — |
| 2003-08-12 | $8.86 | $10.42 | 985,107 | — | — |
| 2003-08-11 | $8.83 | $10.39 | 608,750 | — | — |
| 2003-08-08 | $8.80 | $10.35 | 781,137 | — | — |
| 2003-08-07 | $8.82 | $10.37 | 817,720 | — | — |
| 2003-08-06 | $8.83 | $10.39 | 1,029,848 | — | — |
| 2003-08-05 | $8.80 | $10.35 | 1,346,461 | — | — |
| 2003-08-04 | $8.76 | $10.30 | 1,155,651 | — | — |
| 2003-08-01 | $8.92 | $10.49 | 1,165,126 | — | — |
| 2003-07-31 | $8.97 | $10.55 | 989,844 | — | — |
| 2003-07-30 | $8.88 | $10.45 | 792,717 | — | — |
| 2003-07-29 | $8.83 | $10.39 | 1,068,273 | — | — |
| 2003-07-28 | $8.88 | $10.45 | 1,123,016 | — | — |
| 2003-07-25 | $8.98 | $10.57 | 1,492,793 | — | — |
| 2003-07-24 | $8.99 | $10.57 | 1,725,187 | — | — |
| 2003-07-23 | $8.86 | $10.43 | 1,369,622 | — | — |
| 2003-07-22 | $8.95 | $10.53 | 2,164,445 | — | — |
| 2003-07-21 | $8.87 | $10.43 | 1,288,824 | — | — |
| 2003-07-18 | $8.91 | $10.49 | 1,221,974 | — | — |
| 2003-07-17 | $8.75 | $10.30 | 963,788 | — | — |
| 2003-07-16 | $8.70 | $10.24 | 809,561 | — | — |
| 2003-07-15 | $8.71 | $10.25 | 2,505,534 | — | — |
| 2003-07-14 | $8.80 | $10.35 | 1,998,637 | — | — |
| 2003-07-11 | $8.67 | $10.20 | 829,827 | — | — |
| 2003-07-10 | $8.71 | $10.25 | 945,102 | — | — |
| 2003-07-09 | $8.75 | $10.30 | 1,457,000 | — | — |
| 2003-07-08 | $8.72 | $10.25 | 1,213,552 | — | — |
| 2003-07-07 | $8.59 | $10.11 | 1,468,317 | — | — |
| 2003-07-03 | $8.56 | $10.08 | 527,952 | — | — |
| 2003-07-02 | $8.53 | $10.04 | 1,196,445 | — | — |
| 2003-07-01 | $8.56 | $10.07 | 666,914 | — | — |
| 2003-06-30 | $8.47 | $9.96 | 969,052 | — | — |
| 2003-06-27 | $8.50 | $9.99 | 1,017,742 | — | — |
| 2003-06-26 | $8.45 | $9.94 | 1,065,905 | — | — |
| 2003-06-25 | $8.37 | $9.85 | 2,176,288 | — | — |
| 2003-06-24 | $8.34 | $9.81 | 2,136,547 | — | — |
| 2003-06-23 | $8.40 | $9.88 | 1,592,804 | — | — |
| 2003-06-20 | $8.52 | $10.02 | 796,928 | — | — |
| 2003-06-19 | $8.53 | $10.04 | 1,867,834 | — | — |
| 2003-06-18 | $8.38 | $9.86 | 922,468 | — | — |
| 2003-06-17 | $8.49 | $9.99 | 2,363,413 | — | — |
| 2003-06-16 | $8.37 | $9.85 | 1,408,047 | — | — |
| 2003-06-13 | $8.38 | $9.86 | 1,196,445 | — | — |
| 2003-06-12 | $8.51 | $10.01 | 2,603,176 | — | — |
| 2003-06-11 | $8.53 | $10.03 | 2,426,315 | — | — |
| 2003-06-10 | $8.61 | $10.13 | 1,488,845 | — | — |
| 2003-06-09 | $8.50 | $10.00 | 2,203,396 | — | — |
| 2003-06-06 | $8.53 | $10.03 | 2,367,888 | — | — |
| 2003-06-05 | $8.48 | $9.98 | 1,883,888 | — | — |
| 2003-06-04 | $8.35 | $9.82 | 2,873,469 | — | — |
| 2003-06-03 | $8.34 | $9.81 | 1,260,399 | — | — |
| 2003-06-02 | $8.44 | $9.92 | 2,470,530 | — | — |
| 2003-05-30 | $8.43 | $9.91 | 2,267,877 | — | — |
| 2003-05-29 | $8.25 | $9.70 | 3,185,608 | — | — |
| 2003-05-28 | $8.61 | $10.13 | 3,618,023 | — | — |
| 2003-05-27 | $8.42 | $9.90 | 1,200,656 | — | — |
| 2003-05-23 | $8.38 | $9.86 | 1,722,028 | — | — |
| 2003-05-22 | $8.18 | $9.62 | 1,770,718 | — | — |
| 2003-05-21 | $8.04 | $9.46 | 912,993 | — | — |
| 2003-05-20 | $7.94 | $9.35 | 989,844 | — | — |
| 2003-05-19 | $7.92 | $9.32 | 840,354 | — | — |
| 2003-05-16 | $8.12 | $9.55 | 1,059,851 | — | — |
| 2003-05-15 | $8.06 | $9.49 | 1,419,627 | — | — |
| 2003-05-14 | $8.10 | $9.53 | 992,739 | — | — |
| 2003-05-13 | $8.11 | $9.54 | 1,372,254 | — | — |
| 2003-05-12 | $8.04 | $9.45 | 1,269,874 | — | — |
| 2003-05-09 | $8.02 | $9.43 | 1,278,823 | — | — |
| 2003-05-08 | $7.89 | $9.28 | 2,036,799 | — | — |
| 2003-05-07 | $8.19 | $9.64 | 2,696,081 | — | — |
| 2003-05-06 | $8.64 | $9.69 | 1,187,760 | — | — |
| 2003-05-05 | $8.58 | $9.62 | 1,127,754 | — | — |
| 2003-05-02 | $8.42 | $9.44 | 1,884,414 | — | — |
| 2003-05-01 | $8.56 | $9.60 | 1,188,023 | — | — |
| 2003-04-30 | $8.68 | $9.73 | 1,540,430 | — | — |
| 2003-04-29 | $8.59 | $9.63 | 2,192,342 | — | — |
| 2003-04-28 | $8.33 | $9.34 | 1,921,260 | — | — |
| 2003-04-25 | $8.13 | $9.12 | 3,062,436 | — | — |
| 2003-04-24 | $7.99 | $8.95 | 1,940,210 | — | — |
| 2003-04-23 | $7.79 | $8.73 | 1,395,151 | — | — |
| 2003-04-22 | $7.65 | $8.58 | 2,096,806 | — | — |
| 2003-04-21 | $7.70 | $8.63 | 940,891 | — | — |
| 2003-04-17 | $7.80 | $8.75 | 1,341,461 | — | — |
| 2003-04-16 | $7.60 | $8.52 | 4,289,938 | — | — |
| 2003-04-15 | $7.43 | $8.33 | 5,281,887 | — | — |
| 2003-04-14 | $7.12 | $7.99 | 1,019,058 | — | — |
| 2003-04-11 | $7.00 | $7.85 | 1,547,536 | — | — |
| 2003-04-10 | $7.02 | $7.87 | 2,617,125 | — | — |
| 2003-04-09 | $7.04 | $7.89 | 760,872 | — | — |
| 2003-04-08 | $7.09 | $7.94 | 1,216,184 | — | — |
| 2003-04-07 | $7.22 | $8.09 | 3,743,563 | — | — |
| 2003-04-04 | $6.96 | $7.80 | 2,979,006 | — | — |
| 2003-04-03 | $6.84 | $7.67 | 1,195,919 | — | — |
| 2003-04-02 | $6.84 | $7.66 | 2,547,381 | — | — |
| 2003-04-01 | $6.76 | $7.58 | 1,009,056 | — | — |
| 2003-03-31 | $6.63 | $7.43 | 818,246 | — | — |
| 2003-03-28 | $6.80 | $7.63 | 521,899 | — | — |
| 2003-03-27 | $6.79 | $7.61 | 949,840 | — | — |
| 2003-03-26 | $6.79 | $7.62 | 731,658 | — | — |
| 2003-03-25 | $6.83 | $7.65 | 1,400,151 | — | — |
| 2003-03-24 | $6.73 | $7.55 | 882,990 | — | — |
| 2003-03-21 | $6.90 | $7.73 | 2,485,269 | — | — |
| 2003-03-20 | $6.88 | $7.71 | 1,755,716 | — | — |
| 2003-03-19 | $6.84 | $7.67 | 2,386,311 | — | — |
| 2003-03-18 | $6.74 | $7.56 | 2,329,989 | — | — |
| 2003-03-17 | $6.73 | $7.54 | 1,573,328 | — | — |
| 2003-03-14 | $6.54 | $7.33 | 686,653 | — | — |
| 2003-03-13 | $6.44 | $7.22 | 985,633 | — | — |
| 2003-03-12 | $6.25 | $7.01 | 1,470,159 | — | — |
| 2003-03-11 | $6.33 | $7.09 | 1,131,701 | — | — |
| 2003-03-10 | $6.39 | $7.16 | 874,305 | — | — |
| 2003-03-07 | $6.44 | $7.22 | 1,004,319 | — | — |
| 2003-03-06 | $6.52 | $7.31 | 484,000 | — | — |
| 2003-03-05 | $6.60 | $7.40 | 475,841 | — | — |
| 2003-03-04 | $6.68 | $7.49 | 1,149,861 | — | — |
| 2003-03-03 | $6.78 | $7.60 | 595,328 | — | — |
| 2003-02-28 | $6.82 | $7.65 | 2,179,446 | — | — |
| 2003-02-27 | $6.77 | $7.60 | 2,386,311 | — | — |
| 2003-02-26 | $6.61 | $7.41 | 1,101,698 | — | — |
| 2003-02-25 | $6.62 | $7.42 | 994,581 | — | — |
| 2003-02-24 | $6.67 | $7.48 | 545,585 | — | — |
| 2003-02-21 | $6.81 | $7.63 | 1,066,168 | — | — |
| 2003-02-20 | $6.77 | $7.60 | 803,771 | — | — |
| 2003-02-19 | $6.82 | $7.65 | 1,044,060 | — | — |
| 2003-02-18 | $6.90 | $7.73 | 1,815,723 | — | — |
| 2003-02-14 | $6.69 | $7.50 | 1,107,225 | — | — |
| 2003-02-13 | $6.48 | $7.27 | 2,102,069 | — | — |
| 2003-02-12 | $6.53 | $7.32 | 1,952,053 | — | — |
| 2003-02-11 | $6.61 | $7.41 | 1,023,269 | — | — |
| 2003-02-10 | $6.71 | $7.52 | 1,917,576 | — | — |
| 2003-02-07 | $6.74 | $7.56 | 2,848,466 | — | — |
| 2003-02-06 | $6.99 | $7.84 | 1,372,517 | — | — |
| 2003-02-05 | $7.01 | $7.86 | 665,072 | — | — |
| 2003-02-04 | $6.95 | $7.79 | 2,201,817 | — | — |
| 2003-02-03 | $7.15 | $8.01 | 1,636,230 | — | — |
| 2003-01-31 | $7.14 | $8.01 | 3,291,935 | — | — |
| 2003-01-30 | $7.07 | $7.93 | 1,655,179 | — | — |
| 2003-01-29 | $7.16 | $8.03 | 2,369,467 | — | — |
| 2003-01-28 | $7.33 | $8.22 | 2,128,914 | — | — |
| 2003-01-27 | $7.28 | $8.16 | 2,046,537 | — | — |
| 2003-01-24 | $7.43 | $8.33 | 3,711,980 | — | — |
| 2003-01-23 | $7.58 | $8.50 | 8,114,825 | — | — |
| 2003-01-22 | $7.61 | $8.54 | 3,697,505 | — | — |
| 2003-01-21 | $7.60 | $8.52 | 9,964,762 | — | — |
| 2003-01-17 | $8.24 | $9.24 | 2,061,012 | — | — |
| 2003-01-16 | $8.39 | $9.41 | 2,259,192 | — | — |
| 2003-01-15 | $8.54 | $9.58 | 1,284,613 | — | — |
| 2003-01-14 | $8.70 | $9.76 | 1,574,907 | — | — |
| 2003-01-13 | $8.72 | $9.78 | 975,895 | — | — |
| 2003-01-10 | $8.66 | $9.71 | 2,358,150 | — | — |
| 2003-01-09 | $8.60 | $9.64 | 2,642,128 | — | — |
| 2003-01-08 | $8.53 | $9.56 | 3,444,320 | — | — |
| 2003-01-07 | $8.46 | $9.48 | 592,959 | — | — |
| 2003-01-06 | $8.52 | $9.55 | 1,280,402 | — | — |
| 2003-01-03 | $8.47 | $9.50 | 446,101 | — | — |
| 2003-01-02 | $8.45 | $9.47 | 721,920 | — | — |