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
- 1981-08-24 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 | $8.85 | $9.26 | 1,500,600 | — | — |
| 2003-12-30 | $8.80 | $9.21 | 3,123,600 | — | — |
| 2003-12-29 | $8.95 | $9.37 | 3,668,400 | — | — |
| 2003-12-26 | $8.64 | $9.04 | 1,541,400 | — | — |
| 2003-12-24 | $8.65 | $9.05 | 2,927,200 | — | — |
| 2003-12-23 | $8.55 | $8.95 | 3,906,200 | — | — |
| 2003-12-22 | $8.36 | $8.74 | 3,329,400 | — | — |
| 2003-12-19 | $8.44 | $8.83 | 17,141,000 | — | — |
| 2003-12-18 | $8.44 | $8.83 | 16,858,000 | — | — |
| 2003-12-17 | $8.01 | $8.38 | 3,716,200 | — | — |
| 2003-12-16 | $8.14 | $8.52 | 2,152,400 | — | — |
| 2003-12-15 | $8.24 | $8.62 | 3,672,800 | — | — |
| 2003-12-12 | $8.25 | $8.63 | 3,008,800 | — | — |
| 2003-12-11 | $8.13 | $8.51 | 2,660,000 | — | — |
| 2003-12-10 | $8.03 | $8.40 | 6,024,400 | — | — |
| 2003-12-09 | $8.00 | $8.37 | 4,670,200 | — | — |
| 2003-12-08 | $8.34 | $8.73 | 2,781,000 | — | — |
| 2003-12-05 | $8.34 | $8.72 | 3,235,200 | — | — |
| 2003-12-04 | $8.63 | $9.03 | 7,686,800 | — | — |
| 2003-12-03 | $8.36 | $8.74 | 4,895,400 | — | — |
| 2003-12-02 | $8.26 | $8.64 | 2,762,000 | — | — |
| 2003-12-01 | $8.30 | $8.69 | 4,537,800 | — | — |
| 2003-11-28 | $8.13 | $8.50 | 1,027,600 | — | — |
| 2003-11-26 | $8.09 | $8.47 | 4,976,200 | — | — |
| 2003-11-25 | $8.09 | $8.46 | 1,639,800 | — | — |
| 2003-11-24 | $8.12 | $8.49 | 3,731,000 | — | — |
| 2003-11-21 | $7.90 | $8.27 | 3,337,600 | — | — |
| 2003-11-20 | $7.84 | $8.20 | 5,670,400 | — | — |
| 2003-11-19 | $8.10 | $8.47 | 2,601,000 | — | — |
| 2003-11-18 | $8.07 | $8.44 | 3,732,800 | — | — |
| 2003-11-17 | $8.20 | $8.58 | 3,043,000 | — | — |
| 2003-11-14 | $8.52 | $8.92 | 5,881,000 | — | — |
| 2003-11-13 | $8.45 | $8.84 | 5,240,000 | — | — |
| 2003-11-12 | $8.32 | $8.71 | 8,677,000 | — | — |
| 2003-11-11 | $7.82 | $8.18 | 3,781,000 | — | — |
| 2003-11-10 | $7.96 | $8.32 | 3,051,400 | — | — |
| 2003-11-07 | $8.21 | $8.59 | 3,715,600 | — | — |
| 2003-11-06 | $8.29 | $8.67 | 5,184,000 | — | — |
| 2003-11-05 | $7.99 | $8.36 | 10,017,200 | — | — |
| 2003-11-04 | $8.29 | $8.68 | 6,463,000 | — | — |
| 2003-11-03 | $8.43 | $8.82 | 9,374,800 | — | — |
| 2003-10-31 | $8.54 | $8.94 | 7,958,200 | — | — |
| 2003-10-30 | $8.80 | $9.21 | 21,306,000 | — | — |
| 2003-10-29 | $9.32 | $9.75 | 9,148,000 | — | — |
| 2003-10-28 | $8.95 | $9.37 | 5,383,800 | — | — |
| 2003-10-27 | $8.70 | $9.10 | 3,395,400 | — | — |
| 2003-10-24 | $8.62 | $9.02 | 8,557,200 | — | — |
| 2003-10-23 | $8.41 | $8.80 | 2,659,400 | — | — |
| 2003-10-22 | $8.55 | $8.95 | 5,194,400 | — | — |
| 2003-10-21 | $8.80 | $9.20 | 1,726,600 | — | — |
| 2003-10-20 | $8.77 | $9.17 | 2,884,800 | — | — |
| 2003-10-17 | $8.81 | $9.21 | 4,968,600 | — | — |
| 2003-10-16 | $8.94 | $9.36 | 6,071,400 | — | — |
| 2003-10-15 | $9.16 | $9.59 | 4,994,600 | — | — |
| 2003-10-14 | $9.05 | $9.47 | 5,145,600 | — | — |
| 2003-10-13 | $8.95 | $9.37 | 3,601,400 | — | — |
| 2003-10-10 | $8.63 | $9.03 | 3,861,200 | — | — |
| 2003-10-09 | $8.61 | $9.00 | 7,358,800 | — | — |
| 2003-10-08 | $8.57 | $8.96 | 5,680,800 | — | — |
| 2003-10-07 | $8.49 | $8.88 | 5,015,200 | — | — |
| 2003-10-06 | $8.28 | $8.66 | 5,406,800 | — | — |
| 2003-10-03 | $8.02 | $8.39 | 10,155,000 | — | — |
| 2003-10-02 | $7.56 | $7.91 | 7,651,800 | — | — |
| 2003-10-01 | $7.48 | $7.83 | 4,589,200 | — | — |
| 2003-09-30 | $7.35 | $7.69 | 6,134,600 | — | — |
| 2003-09-29 | $7.51 | $7.86 | 5,944,600 | — | — |
| 2003-09-26 | $7.39 | $7.73 | 3,195,400 | — | — |
| 2003-09-25 | $7.35 | $7.69 | 3,918,200 | — | — |
| 2003-09-24 | $7.45 | $7.80 | 10,530,400 | — | — |
| 2003-09-23 | $7.85 | $8.21 | 5,055,800 | — | — |
| 2003-09-22 | $7.83 | $8.19 | 10,100,000 | — | — |
| 2003-09-19 | $8.03 | $8.40 | 8,687,200 | — | — |
| 2003-09-18 | $8.25 | $8.63 | 7,165,400 | — | — |
| 2003-09-17 | $8.31 | $8.70 | 5,742,400 | — | — |
| 2003-09-16 | $8.20 | $8.58 | 6,378,800 | — | — |
| 2003-09-15 | $8.06 | $8.43 | 6,883,600 | — | — |
| 2003-09-12 | $8.30 | $8.69 | 5,903,200 | — | — |
| 2003-09-11 | $8.20 | $8.58 | 4,656,000 | — | — |
| 2003-09-10 | $8.11 | $8.48 | 6,867,600 | — | — |
| 2003-09-09 | $8.58 | $8.97 | 8,683,000 | — | — |
| 2003-09-08 | $8.66 | $9.06 | 8,477,400 | — | — |
| 2003-09-05 | $8.57 | $8.96 | 9,420,200 | — | — |
| 2003-09-04 | $8.28 | $8.66 | 5,157,600 | — | — |
| 2003-09-03 | $8.04 | $8.41 | 9,010,800 | — | — |
| 2003-09-02 | $7.82 | $8.18 | 3,280,200 | — | — |
| 2003-08-29 | $7.74 | $8.10 | 2,009,600 | — | — |
| 2003-08-28 | $7.78 | $8.14 | 2,373,200 | — | — |
| 2003-08-27 | $7.71 | $8.07 | 2,550,600 | — | — |
| 2003-08-26 | $7.55 | $7.90 | 3,466,400 | — | — |
| 2003-08-25 | $7.55 | $7.90 | 1,715,600 | — | — |
| 2003-08-22 | $7.61 | $7.96 | 2,933,800 | — | — |
| 2003-08-21 | $7.78 | $8.14 | 4,881,600 | — | — |
| 2003-08-20 | $7.58 | $7.93 | 5,172,000 | — | — |
| 2003-08-19 | $7.76 | $8.12 | 5,637,000 | — | — |
| 2003-08-18 | $7.44 | $7.78 | 3,904,800 | — | — |
| 2003-08-15 | $7.15 | $7.48 | 1,633,600 | — | — |
| 2003-08-14 | $7.18 | $7.51 | 3,054,400 | — | — |
| 2003-08-13 | $7.27 | $7.61 | 5,079,400 | — | — |
| 2003-08-12 | $7.17 | $7.50 | 2,982,400 | — | — |
| 2003-08-11 | $6.92 | $7.24 | 2,870,200 | — | — |
| 2003-08-08 | $7.02 | $7.34 | 2,627,600 | — | — |
| 2003-08-07 | $7.05 | $7.37 | 2,129,000 | — | — |
| 2003-08-06 | $6.94 | $7.26 | 5,384,600 | — | — |
| 2003-08-05 | $7.14 | $7.47 | 5,859,200 | — | — |
| 2003-08-04 | $7.33 | $7.67 | 7,040,200 | — | — |
| 2003-08-01 | $7.15 | $7.48 | 5,419,800 | — | — |
| 2003-07-31 | $7.13 | $7.46 | 4,896,000 | — | — |
| 2003-07-30 | $6.98 | $7.30 | 2,822,400 | — | — |
| 2003-07-29 | $6.98 | $7.30 | 7,311,400 | — | — |
| 2003-07-28 | $7.18 | $7.51 | 9,515,800 | — | — |
| 2003-07-25 | $6.92 | $7.24 | 7,400,600 | — | — |
| 2003-07-24 | $6.59 | $6.89 | 4,615,400 | — | — |
| 2003-07-23 | $6.53 | $6.83 | 4,944,000 | — | — |
| 2003-07-22 | $6.38 | $6.67 | 6,950,800 | — | — |
| 2003-07-21 | $6.51 | $6.81 | 10,513,200 | — | — |
| 2003-07-18 | $6.29 | $6.58 | 37,161,400 | — | — |
| 2003-07-17 | $5.40 | $5.65 | 26,018,200 | — | — |
| 2003-07-16 | $5.85 | $6.12 | 5,067,200 | — | — |
| 2003-07-15 | $5.91 | $6.18 | 9,176,600 | — | — |
| 2003-07-14 | $5.62 | $5.88 | 5,433,600 | — | — |
| 2003-07-11 | $5.45 | $5.70 | 4,411,000 | — | — |
| 2003-07-10 | $5.35 | $5.59 | 7,707,000 | — | — |
| 2003-07-09 | $5.58 | $5.84 | 5,533,600 | — | — |
| 2003-07-08 | $5.78 | $6.05 | 4,587,000 | — | — |
| 2003-07-07 | $5.71 | $5.97 | 4,725,000 | — | — |
| 2003-07-03 | $5.34 | $5.59 | 1,564,600 | — | — |
| 2003-07-02 | $5.43 | $5.68 | 3,652,000 | — | — |
| 2003-07-01 | $5.37 | $5.62 | 4,052,600 | — | — |
| 2003-06-30 | $5.32 | $5.56 | 5,360,000 | — | — |
| 2003-06-27 | $5.25 | $5.49 | 6,955,200 | — | — |
| 2003-06-26 | $5.23 | $5.47 | 6,220,800 | — | — |
| 2003-06-25 | $5.28 | $5.53 | 3,533,800 | — | — |
| 2003-06-24 | $5.29 | $5.53 | 10,477,400 | — | — |
| 2003-06-23 | $5.41 | $5.66 | 8,752,600 | — | — |
| 2003-06-20 | $5.69 | $5.95 | 4,641,400 | — | — |
| 2003-06-19 | $5.77 | $6.04 | 8,128,600 | — | — |
| 2003-06-18 | $5.88 | $6.15 | 12,874,200 | — | — |
| 2003-06-17 | $5.74 | $6.00 | 13,742,000 | — | — |
| 2003-06-16 | $5.70 | $5.96 | 6,446,600 | — | — |
| 2003-06-13 | $5.57 | $5.83 | 13,911,000 | — | — |
| 2003-06-12 | $5.91 | $6.18 | 9,243,600 | — | — |
| 2003-06-11 | $5.89 | $6.16 | 13,199,400 | — | — |
| 2003-06-10 | $5.68 | $5.94 | 24,363,400 | — | — |
| 2003-06-09 | $5.17 | $5.40 | 5,474,000 | — | — |
| 2003-06-06 | $5.23 | $5.47 | 9,260,400 | — | — |
| 2003-06-05 | $5.10 | $5.34 | 5,525,200 | — | — |
| 2003-06-04 | $5.15 | $5.38 | 9,211,200 | — | — |
| 2003-06-03 | $5.08 | $5.32 | 5,252,000 | — | — |
| 2003-06-02 | $5.19 | $5.43 | 8,639,200 | — | — |
| 2003-05-30 | $5.20 | $5.44 | 5,133,000 | — | — |
| 2003-05-29 | $5.08 | $5.31 | 8,609,400 | — | — |
| 2003-05-28 | $5.07 | $5.30 | 5,181,800 | — | — |
| 2003-05-27 | $4.97 | $5.20 | 6,343,400 | — | — |
| 2003-05-23 | $4.85 | $5.08 | 5,621,000 | — | — |
| 2003-05-22 | $4.77 | $4.99 | 5,871,400 | — | — |
| 2003-05-21 | $4.72 | $4.93 | 9,756,200 | — | — |
| 2003-05-20 | $4.65 | $4.86 | 11,176,200 | — | — |
| 2003-05-19 | $4.83 | $5.05 | 10,427,800 | — | — |
| 2003-05-16 | $5.16 | $5.40 | 13,558,400 | — | — |
| 2003-05-15 | $4.96 | $5.19 | 5,913,200 | — | — |
| 2003-05-14 | $4.82 | $5.04 | 4,158,800 | — | — |
| 2003-05-13 | $4.89 | $5.11 | 5,480,400 | — | — |
| 2003-05-12 | $4.82 | $5.04 | 6,748,200 | — | — |
| 2003-05-09 | $4.70 | $4.92 | 10,345,600 | — | — |
| 2003-05-08 | $4.50 | $4.71 | 13,891,000 | — | — |
| 2003-05-07 | $4.66 | $4.88 | 11,036,400 | — | — |
| 2003-05-06 | $4.97 | $5.20 | 8,255,800 | — | — |
| 2003-05-05 | $4.90 | $5.13 | 9,504,000 | — | — |
| 2003-05-02 | $4.88 | $5.11 | 9,896,600 | — | — |
| 2003-05-01 | $4.64 | $4.86 | 8,403,400 | — | — |
| 2003-04-30 | $4.53 | $4.74 | 15,149,200 | — | — |
| 2003-04-29 | $4.45 | $4.65 | 47,027,000 | — | — |
| 2003-04-28 | $3.73 | $3.90 | 7,579,800 | — | — |
| 2003-04-25 | $3.58 | $3.75 | 5,440,000 | — | — |
| 2003-04-24 | $3.71 | $3.88 | 5,164,600 | — | — |
| 2003-04-23 | $3.81 | $3.99 | 7,028,600 | — | — |
| 2003-04-22 | $3.71 | $3.88 | 4,542,000 | — | — |
| 2003-04-21 | $3.63 | $3.80 | 2,663,600 | — | — |
| 2003-04-17 | $3.65 | $3.81 | 9,097,600 | — | — |
| 2003-04-16 | $3.47 | $3.63 | 6,543,200 | — | — |
| 2003-04-15 | $3.44 | $3.59 | 3,165,000 | — | — |
| 2003-04-14 | $3.39 | $3.55 | 5,420,600 | — | — |
| 2003-04-11 | $3.35 | $3.51 | 12,820,400 | — | — |
| 2003-04-10 | $3.51 | $3.67 | 5,377,400 | — | — |
| 2003-04-09 | $3.55 | $3.71 | 4,470,400 | — | — |
| 2003-04-08 | $3.59 | $3.75 | 13,288,000 | — | — |
| 2003-04-07 | $3.64 | $3.80 | 9,118,800 | — | — |
| 2003-04-04 | $3.51 | $3.67 | 8,755,800 | — | — |
| 2003-04-03 | $3.38 | $3.54 | 5,475,600 | — | — |
| 2003-04-02 | $3.40 | $3.56 | 6,973,800 | — | — |
| 2003-04-01 | $3.24 | $3.39 | 4,707,400 | — | — |
| 2003-03-31 | $3.18 | $3.33 | 6,056,000 | — | — |
| 2003-03-28 | $3.39 | $3.54 | 3,107,200 | — | — |
| 2003-03-27 | $3.42 | $3.57 | 5,715,400 | — | — |
| 2003-03-26 | $3.52 | $3.68 | 6,671,000 | — | — |
| 2003-03-25 | $3.47 | $3.63 | 7,342,600 | — | — |
| 2003-03-24 | $3.45 | $3.61 | 9,110,200 | — | — |
| 2003-03-21 | $3.70 | $3.87 | 6,849,000 | — | — |
| 2003-03-20 | $3.56 | $3.73 | 7,048,000 | — | — |
| 2003-03-19 | $3.53 | $3.69 | 9,040,000 | — | — |
| 2003-03-18 | $3.47 | $3.63 | 9,009,800 | — | — |
| 2003-03-17 | $3.66 | $3.83 | 14,828,800 | — | — |
| 2003-03-14 | $3.21 | $3.36 | 13,809,000 | — | — |
| 2003-03-13 | $3.06 | $3.20 | 10,842,600 | — | — |
| 2003-03-12 | $2.81 | $2.94 | 16,638,600 | — | — |
| 2003-03-11 | $2.68 | $2.80 | 29,177,200 | — | — |
| 2003-03-10 | $2.83 | $2.96 | 5,984,600 | — | — |
| 2003-03-07 | $3.02 | $3.16 | 6,109,200 | — | — |
| 2003-03-06 | $2.95 | $3.09 | 5,115,600 | — | — |
| 2003-03-05 | $3.13 | $3.27 | 4,544,000 | — | — |
| 2003-03-04 | $3.15 | $3.30 | 4,931,200 | — | — |
| 2003-03-03 | $3.22 | $3.36 | 6,293,400 | — | — |
| 2003-02-28 | $3.25 | $3.40 | 1,961,000 | — | — |
| 2003-02-27 | $3.25 | $3.40 | 4,632,600 | — | — |
| 2003-02-26 | $3.17 | $3.32 | 5,038,800 | — | — |
| 2003-02-25 | $3.32 | $3.47 | 6,340,800 | — | — |
| 2003-02-24 | $3.40 | $3.55 | 5,459,400 | — | — |
| 2003-02-21 | $3.55 | $3.71 | 6,044,200 | — | — |
| 2003-02-20 | $3.63 | $3.79 | 5,190,000 | — | — |
| 2003-02-19 | $3.70 | $3.87 | 5,039,600 | — | — |
| 2003-02-18 | $3.84 | $4.02 | 6,834,400 | — | — |
| 2003-02-14 | $3.68 | $3.85 | 4,181,600 | — | — |
| 2003-02-13 | $3.59 | $3.76 | 12,625,400 | — | — |
| 2003-02-12 | $3.65 | $3.81 | 3,786,600 | — | — |
| 2003-02-11 | $3.66 | $3.82 | 4,258,800 | — | — |
| 2003-02-10 | $3.65 | $3.81 | 3,985,600 | — | — |
| 2003-02-07 | $3.66 | $3.82 | 5,795,200 | — | — |
| 2003-02-06 | $3.62 | $3.78 | 15,783,400 | — | — |
| 2003-02-05 | $3.36 | $3.52 | 6,068,400 | — | — |
| 2003-02-04 | $3.33 | $3.48 | 12,225,800 | — | — |
| 2003-02-03 | $3.66 | $3.82 | 16,390,000 | — | — |
| 2003-01-31 | $4.07 | $4.25 | 11,721,800 | — | — |
| 2003-01-30 | $4.13 | $4.32 | 5,783,400 | — | — |
| 2003-01-29 | $4.11 | $4.30 | 4,416,600 | — | — |
| 2003-01-28 | $3.94 | $4.12 | 7,180,800 | — | — |
| 2003-01-27 | $3.97 | $4.15 | 4,660,800 | — | — |
| 2003-01-24 | $4.18 | $4.37 | 3,194,600 | — | — |
| 2003-01-23 | $4.24 | $4.44 | 5,930,200 | — | — |
| 2003-01-22 | $4.21 | $4.41 | 4,681,000 | — | — |
| 2003-01-21 | $4.23 | $4.43 | 6,118,600 | — | — |
| 2003-01-17 | $4.41 | $4.61 | 6,082,800 | — | — |
| 2003-01-16 | $4.77 | $4.99 | 5,574,200 | — | — |
| 2003-01-15 | $4.82 | $5.04 | 7,191,200 | — | — |
| 2003-01-14 | $5.00 | $5.23 | 13,966,600 | — | — |
| 2003-01-13 | $4.51 | $4.72 | 5,596,400 | — | — |
| 2003-01-10 | $4.43 | $4.63 | 6,300,000 | — | — |
| 2003-01-09 | $4.16 | $4.35 | 3,160,000 | — | — |
| 2003-01-08 | $3.93 | $4.11 | 4,098,200 | — | — |
| 2003-01-07 | $4.14 | $4.33 | 5,082,400 | — | — |
| 2003-01-06 | $4.05 | $4.24 | 5,375,000 | — | — |
| 2003-01-03 | $3.93 | $4.11 | 5,987,800 | — | — |
| 2003-01-02 | $3.81 | $3.99 | 8,731,400 | — | — |