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
- 1999-04-09 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 | $7.21 | $7.21 | 2,727,400 | — | — |
| 2003-12-30 | $7.49 | $7.49 | 2,502,700 | — | — |
| 2003-12-29 | $7.63 | $7.63 | 3,357,500 | — | — |
| 2003-12-26 | $7.22 | $7.22 | 1,071,400 | — | — |
| 2003-12-24 | $7.24 | $7.24 | 1,511,600 | — | — |
| 2003-12-23 | $7.13 | $7.13 | 2,039,400 | — | — |
| 2003-12-22 | $6.86 | $6.86 | 1,954,400 | — | — |
| 2003-12-19 | $6.85 | $6.85 | 2,871,100 | — | — |
| 2003-12-18 | $6.85 | $6.85 | 4,530,300 | — | — |
| 2003-12-17 | $6.57 | $6.57 | 10,027,800 | — | — |
| 2003-12-16 | $6.35 | $6.35 | 38,450,300 | — | — |
| 2003-12-15 | $8.19 | $8.19 | 5,924,800 | — | — |
| 2003-12-12 | $8.73 | $8.73 | 3,459,100 | — | — |
| 2003-12-11 | $8.68 | $8.68 | 6,837,600 | — | — |
| 2003-12-10 | $8.86 | $8.86 | 3,675,100 | — | — |
| 2003-12-09 | $9.16 | $9.16 | 3,115,800 | — | — |
| 2003-12-08 | $9.64 | $9.64 | 3,174,600 | — | — |
| 2003-12-05 | $9.56 | $9.56 | 4,561,200 | — | — |
| 2003-12-04 | $9.97 | $9.97 | 3,048,000 | — | — |
| 2003-12-03 | $9.80 | $9.80 | 3,465,900 | — | — |
| 2003-12-02 | $10.19 | $10.19 | 3,647,000 | — | — |
| 2003-12-01 | $9.91 | $9.91 | 4,828,400 | — | — |
| 2003-11-28 | $9.81 | $9.81 | 1,434,400 | — | — |
| 2003-11-26 | $9.57 | $9.57 | 2,282,100 | — | — |
| 2003-11-25 | $9.54 | $9.54 | 1,862,800 | — | — |
| 2003-11-24 | $9.44 | $9.44 | 2,513,300 | — | — |
| 2003-11-21 | $9.06 | $9.06 | 1,815,100 | — | — |
| 2003-11-20 | $8.98 | $8.98 | 3,540,300 | — | — |
| 2003-11-19 | $8.81 | $8.81 | 1,900,900 | — | — |
| 2003-11-18 | $8.80 | $8.80 | 1,926,200 | — | — |
| 2003-11-17 | $8.88 | $8.88 | 2,500,000 | — | — |
| 2003-11-14 | $9.20 | $9.20 | 2,323,300 | — | — |
| 2003-11-13 | $9.62 | $9.62 | 1,612,700 | — | — |
| 2003-11-12 | $9.69 | $9.69 | 2,380,200 | — | — |
| 2003-11-11 | $9.28 | $9.28 | 2,215,900 | — | — |
| 2003-11-10 | $9.52 | $9.52 | 3,080,600 | — | — |
| 2003-11-07 | $9.71 | $9.71 | 3,234,400 | — | — |
| 2003-11-06 | $9.99 | $9.99 | 5,479,900 | — | — |
| 2003-11-05 | $9.75 | $9.75 | 4,701,100 | — | — |
| 2003-11-04 | $9.67 | $9.67 | 11,090,300 | — | — |
| 2003-11-03 | $8.97 | $8.97 | 2,828,700 | — | — |
| 2003-10-31 | $8.60 | $8.60 | 2,235,300 | — | — |
| 2003-10-30 | $8.81 | $8.81 | 7,298,500 | — | — |
| 2003-10-29 | $8.76 | $8.76 | 5,001,700 | — | — |
| 2003-10-28 | $8.36 | $8.36 | 5,593,200 | — | — |
| 2003-10-27 | $8.14 | $8.14 | 8,809,200 | — | — |
| 2003-10-24 | $8.27 | $8.27 | 26,967,900 | — | — |
| 2003-10-23 | $7.07 | $7.07 | 6,782,100 | — | — |
| 2003-10-22 | $7.59 | $7.59 | 6,336,200 | — | — |
| 2003-10-21 | $7.83 | $7.83 | 6,629,200 | — | — |
| 2003-10-20 | $7.10 | $7.10 | 2,877,700 | — | — |
| 2003-10-17 | $7.45 | $7.45 | 2,559,700 | — | — |
| 2003-10-16 | $7.70 | $7.70 | 1,971,400 | — | — |
| 2003-10-15 | $7.73 | $7.73 | 1,394,400 | — | — |
| 2003-10-14 | $7.97 | $7.97 | 1,673,800 | — | — |
| 2003-10-13 | $8.00 | $8.00 | 2,146,600 | — | — |
| 2003-10-10 | $7.87 | $7.87 | 3,276,400 | — | — |
| 2003-10-09 | $7.88 | $7.88 | 4,736,200 | — | — |
| 2003-10-08 | $8.17 | $8.17 | 14,417,000 | — | — |
| 2003-10-07 | $7.35 | $7.35 | 2,355,600 | — | — |
| 2003-10-06 | $7.44 | $7.44 | 2,491,200 | — | — |
| 2003-10-03 | $7.14 | $7.14 | 5,101,700 | — | — |
| 2003-10-02 | $6.65 | $6.65 | 4,198,100 | — | — |
| 2003-10-01 | $6.43 | $6.43 | 2,455,300 | — | — |
| 2003-09-30 | $6.32 | $6.32 | 5,302,400 | — | — |
| 2003-09-29 | $6.62 | $6.62 | 3,366,900 | — | — |
| 2003-09-26 | $6.21 | $6.21 | 2,527,600 | — | — |
| 2003-09-25 | $6.38 | $6.38 | 6,903,300 | — | — |
| 2003-09-24 | $6.59 | $6.59 | 6,706,300 | — | — |
| 2003-09-23 | $7.15 | $7.15 | 7,989,000 | — | — |
| 2003-09-22 | $7.41 | $7.41 | 3,114,100 | — | — |
| 2003-09-19 | $7.77 | $7.77 | 2,156,700 | — | — |
| 2003-09-18 | $7.78 | $7.78 | 4,095,600 | — | — |
| 2003-09-17 | $7.79 | $7.79 | 3,508,600 | — | — |
| 2003-09-16 | $7.85 | $7.85 | 3,053,800 | — | — |
| 2003-09-15 | $7.54 | $7.54 | 1,942,000 | — | — |
| 2003-09-12 | $7.80 | $7.80 | 3,286,900 | — | — |
| 2003-09-11 | $8.01 | $8.01 | 2,984,500 | — | — |
| 2003-09-10 | $7.93 | $7.93 | 3,580,600 | — | — |
| 2003-09-09 | $8.46 | $8.46 | 6,375,000 | — | — |
| 2003-09-08 | $8.65 | $8.65 | 7,222,700 | — | — |
| 2003-09-05 | $7.95 | $7.95 | 3,631,300 | — | — |
| 2003-09-04 | $7.68 | $7.68 | 2,716,200 | — | — |
| 2003-09-03 | $7.52 | $7.52 | 4,911,400 | — | — |
| 2003-09-02 | $7.44 | $7.44 | 3,749,400 | — | — |
| 2003-08-29 | $6.89 | $6.89 | 3,354,500 | — | — |
| 2003-08-28 | $7.20 | $7.20 | 2,479,000 | — | — |
| 2003-08-27 | $7.11 | $7.11 | 2,282,600 | — | — |
| 2003-08-26 | $6.80 | $6.80 | 2,403,500 | — | — |
| 2003-08-25 | $6.84 | $6.84 | 2,717,700 | — | — |
| 2003-08-22 | $7.04 | $7.04 | 4,799,500 | — | — |
| 2003-08-21 | $7.07 | $7.07 | 6,570,700 | — | — |
| 2003-08-20 | $6.60 | $6.60 | 3,334,000 | — | — |
| 2003-08-19 | $6.43 | $6.43 | 2,355,100 | — | — |
| 2003-08-18 | $6.33 | $6.33 | 1,790,000 | — | — |
| 2003-08-15 | $6.07 | $6.07 | 534,800 | — | — |
| 2003-08-14 | $6.03 | $6.03 | 2,343,300 | — | — |
| 2003-08-13 | $6.21 | $6.21 | 2,044,200 | — | — |
| 2003-08-12 | $6.10 | $6.10 | 1,494,700 | — | — |
| 2003-08-11 | $5.96 | $5.96 | 1,176,600 | — | — |
| 2003-08-08 | $5.90 | $5.90 | 1,483,000 | — | — |
| 2003-08-07 | $5.87 | $5.87 | 1,563,700 | — | — |
| 2003-08-06 | $5.78 | $5.78 | 2,387,600 | — | — |
| 2003-08-05 | $5.87 | $5.87 | 2,020,100 | — | — |
| 2003-08-04 | $6.02 | $6.02 | 2,275,300 | — | — |
| 2003-08-01 | $6.16 | $6.16 | 3,163,200 | — | — |
| 2003-07-31 | $6.12 | $6.12 | 3,575,300 | — | — |
| 2003-07-30 | $5.90 | $5.90 | 1,262,200 | — | — |
| 2003-07-29 | $6.02 | $6.02 | 1,844,500 | — | — |
| 2003-07-28 | $6.05 | $6.05 | 2,079,400 | — | — |
| 2003-07-25 | $5.85 | $5.85 | 2,667,500 | — | — |
| 2003-07-24 | $5.83 | $5.83 | 3,473,100 | — | — |
| 2003-07-23 | $6.08 | $6.08 | 6,360,500 | — | — |
| 2003-07-22 | $5.92 | $5.92 | 4,549,200 | — | — |
| 2003-07-21 | $5.70 | $5.70 | 6,730,300 | — | — |
| 2003-07-18 | $5.75 | $5.75 | 32,016,200 | — | — |
| 2003-07-17 | $4.67 | $4.67 | 4,088,100 | — | — |
| 2003-07-16 | $5.00 | $5.00 | 3,285,800 | — | — |
| 2003-07-15 | $5.12 | $5.12 | 3,183,100 | — | — |
| 2003-07-14 | $5.27 | $5.27 | 3,613,200 | — | — |
| 2003-07-11 | $5.29 | $5.29 | 3,063,900 | — | — |
| 2003-07-10 | $5.36 | $5.36 | 7,413,300 | — | — |
| 2003-07-09 | $5.25 | $5.25 | 14,261,900 | — | — |
| 2003-07-08 | $5.01 | $5.01 | 37,708,100 | — | — |
| 2003-07-07 | $6.17 | $6.17 | 4,986,300 | — | — |
| 2003-07-03 | $5.83 | $5.83 | 1,709,900 | — | — |
| 2003-07-02 | $5.96 | $5.96 | 6,009,300 | — | — |
| 2003-07-01 | $5.44 | $5.44 | 4,979,200 | — | — |
| 2003-06-30 | $5.26 | $5.26 | 2,986,500 | — | — |
| 2003-06-27 | $5.44 | $5.44 | 3,082,400 | — | — |
| 2003-06-26 | $5.63 | $5.63 | 4,982,600 | — | — |
| 2003-06-25 | $5.35 | $5.35 | 3,480,100 | — | — |
| 2003-06-24 | $5.26 | $5.26 | 4,454,900 | — | — |
| 2003-06-23 | $5.23 | $5.23 | 2,283,600 | — | — |
| 2003-06-20 | $5.51 | $5.51 | 2,325,600 | — | — |
| 2003-06-19 | $5.48 | $5.48 | 4,945,400 | — | — |
| 2003-06-18 | $5.85 | $5.85 | 4,880,500 | — | — |
| 2003-06-17 | $5.53 | $5.53 | 2,312,100 | — | — |
| 2003-06-16 | $5.58 | $5.58 | 2,782,700 | — | — |
| 2003-06-13 | $5.47 | $5.47 | 5,172,500 | — | — |
| 2003-06-12 | $5.98 | $5.98 | 2,452,200 | — | — |
| 2003-06-11 | $5.78 | $5.78 | 4,629,500 | — | — |
| 2003-06-10 | $5.99 | $5.99 | 3,466,000 | — | — |
| 2003-06-09 | $6.10 | $6.10 | 4,593,900 | — | — |
| 2003-06-06 | $6.65 | $6.65 | 10,021,500 | — | — |
| 2003-06-05 | $6.40 | $6.40 | 6,390,000 | — | — |
| 2003-06-04 | $6.08 | $6.08 | 4,136,100 | — | — |
| 2003-06-03 | $5.74 | $5.74 | 3,798,500 | — | — |
| 2003-06-02 | $5.73 | $5.73 | 4,312,000 | — | — |
| 2003-05-30 | $6.03 | $6.03 | 4,849,700 | — | — |
| 2003-05-29 | $6.03 | $6.03 | 3,957,600 | — | — |
| 2003-05-28 | $6.06 | $6.06 | 4,418,900 | — | — |
| 2003-05-27 | $5.89 | $5.89 | 8,607,100 | — | — |
| 2003-05-23 | $6.00 | $6.00 | 10,229,800 | — | — |
| 2003-05-22 | $5.48 | $5.48 | 5,136,300 | — | — |
| 2003-05-21 | $5.11 | $5.11 | 2,530,700 | — | — |
| 2003-05-20 | $5.06 | $5.06 | 2,574,000 | — | — |
| 2003-05-19 | $5.08 | $5.08 | 3,187,700 | — | — |
| 2003-05-16 | $5.35 | $5.35 | 4,174,000 | — | — |
| 2003-05-15 | $5.35 | $5.35 | 4,962,200 | — | — |
| 2003-05-14 | $5.51 | $5.51 | 9,632,500 | — | — |
| 2003-05-13 | $5.70 | $5.70 | 11,753,100 | — | — |
| 2003-05-12 | $5.19 | $5.19 | 8,521,300 | — | — |
| 2003-05-09 | $4.56 | $4.56 | 3,609,200 | — | — |
| 2003-05-08 | $4.37 | $4.37 | 1,617,500 | — | — |
| 2003-05-07 | $4.60 | $4.60 | 4,319,000 | — | — |
| 2003-05-06 | $4.68 | $4.68 | 6,161,000 | — | — |
| 2003-05-05 | $4.43 | $4.43 | 3,906,800 | — | — |
| 2003-05-02 | $4.17 | $4.17 | 2,594,900 | — | — |
| 2003-05-01 | $4.08 | $4.08 | 3,943,400 | — | — |
| 2003-04-30 | $4.23 | $4.23 | 3,823,700 | — | — |
| 2003-04-29 | $4.14 | $4.14 | 4,354,300 | — | — |
| 2003-04-28 | $4.01 | $4.01 | 2,795,700 | — | — |
| 2003-04-25 | $3.85 | $3.85 | 4,516,000 | — | — |
| 2003-04-24 | $4.01 | $4.01 | 2,536,900 | — | — |
| 2003-04-23 | $4.01 | $4.01 | 2,344,700 | — | — |
| 2003-04-22 | $4.05 | $4.05 | 2,514,200 | — | — |
| 2003-04-21 | $4.03 | $4.03 | 1,695,100 | — | — |
| 2003-04-17 | $4.01 | $4.01 | 2,823,500 | — | — |
| 2003-04-16 | $3.99 | $3.99 | 4,023,000 | — | — |
| 2003-04-15 | $4.10 | $4.10 | 2,865,200 | — | — |
| 2003-04-14 | $4.13 | $4.13 | 1,851,100 | — | — |
| 2003-04-11 | $4.00 | $4.00 | 1,735,500 | — | — |
| 2003-04-10 | $3.98 | $3.98 | 2,056,900 | — | — |
| 2003-04-09 | $4.00 | $4.00 | 3,351,600 | — | — |
| 2003-04-08 | $4.22 | $4.22 | 2,198,900 | — | — |
| 2003-04-07 | $4.51 | $4.51 | 11,155,200 | — | — |
| 2003-04-04 | $4.46 | $4.46 | 1,071,800 | — | — |
| 2003-04-03 | $4.54 | $4.54 | 2,189,500 | — | — |
| 2003-04-02 | $4.55 | $4.55 | 1,896,700 | — | — |
| 2003-04-01 | $4.44 | $4.44 | 1,877,900 | — | — |
| 2003-03-31 | $4.33 | $4.33 | 2,075,800 | — | — |
| 2003-03-28 | $4.30 | $4.30 | 1,755,100 | — | — |
| 2003-03-27 | $4.30 | $4.30 | 2,232,600 | — | — |
| 2003-03-26 | $4.30 | $4.30 | 3,642,200 | — | — |
| 2003-03-25 | $4.19 | $4.19 | 5,913,100 | — | — |
| 2003-03-24 | $3.68 | $3.68 | 1,689,000 | — | — |
| 2003-03-21 | $3.82 | $3.82 | 3,469,000 | — | — |
| 2003-03-20 | $3.85 | $3.85 | 2,911,200 | — | — |
| 2003-03-19 | $3.99 | $3.99 | 1,825,200 | — | — |
| 2003-03-18 | $4.14 | $4.14 | 3,600,600 | — | — |
| 2003-03-17 | $4.09 | $4.09 | 3,804,600 | — | — |
| 2003-03-14 | $3.81 | $3.81 | 2,070,000 | — | — |
| 2003-03-13 | $3.99 | $3.99 | 2,043,200 | — | — |
| 2003-03-12 | $3.76 | $3.76 | 2,168,600 | — | — |
| 2003-03-11 | $4.00 | $4.00 | 1,106,700 | — | — |
| 2003-03-10 | $3.88 | $3.88 | 1,444,300 | — | — |
| 2003-03-07 | $4.05 | $4.05 | 2,387,900 | — | — |
| 2003-03-06 | $4.25 | $4.25 | 1,109,100 | — | — |
| 2003-03-05 | $4.37 | $4.37 | 1,468,400 | — | — |
| 2003-03-04 | $4.43 | $4.43 | 1,716,200 | — | — |
| 2003-03-03 | $4.72 | $4.72 | 2,861,300 | — | — |
| 2003-02-28 | $4.70 | $4.70 | 3,412,600 | — | — |
| 2003-02-27 | $4.57 | $4.57 | 3,633,200 | — | — |
| 2003-02-26 | $4.18 | $4.18 | 607,100 | — | — |
| 2003-02-25 | $4.23 | $4.23 | 753,100 | — | — |
| 2003-02-24 | $4.30 | $4.30 | 888,100 | — | — |
| 2003-02-21 | $4.29 | $4.29 | 1,125,600 | — | — |
| 2003-02-20 | $4.20 | $4.20 | 1,192,100 | — | — |
| 2003-02-19 | $4.16 | $4.16 | 872,500 | — | — |
| 2003-02-18 | $4.20 | $4.20 | 1,569,400 | — | — |
| 2003-02-14 | $3.97 | $3.97 | 2,033,300 | — | — |
| 2003-02-13 | $3.81 | $3.81 | 3,094,700 | — | — |
| 2003-02-12 | $4.02 | $4.02 | 1,454,900 | — | — |
| 2003-02-11 | $4.13 | $4.13 | 1,811,800 | — | — |
| 2003-02-10 | $4.15 | $4.15 | 1,622,800 | — | — |
| 2003-02-07 | $4.02 | $4.02 | 4,241,600 | — | — |
| 2003-02-06 | $3.69 | $3.69 | 2,606,400 | — | — |
| 2003-02-05 | $3.78 | $3.78 | 2,884,500 | — | — |
| 2003-02-04 | $4.01 | $4.01 | 1,815,500 | — | — |
| 2003-02-03 | $4.07 | $4.07 | 1,956,000 | — | — |
| 2003-01-31 | $4.09 | $4.09 | 3,869,200 | — | — |
| 2003-01-30 | $4.11 | $4.11 | 2,081,500 | — | — |
| 2003-01-29 | $4.40 | $4.40 | 3,589,700 | — | — |
| 2003-01-28 | $4.57 | $4.57 | 2,254,800 | — | — |
| 2003-01-27 | $4.13 | $4.13 | 1,581,900 | — | — |
| 2003-01-24 | $4.36 | $4.36 | 2,841,400 | — | — |
| 2003-01-23 | $4.65 | $4.65 | 3,667,200 | — | — |
| 2003-01-22 | $4.07 | $4.07 | 2,999,400 | — | — |
| 2003-01-21 | $4.40 | $4.40 | 1,553,300 | — | — |
| 2003-01-17 | $4.51 | $4.51 | 2,812,100 | — | — |
| 2003-01-16 | $4.61 | $4.61 | 3,000,700 | — | — |
| 2003-01-15 | $4.89 | $4.89 | 2,639,100 | — | — |
| 2003-01-14 | $4.88 | $4.88 | 3,114,200 | — | — |
| 2003-01-13 | $4.90 | $4.90 | 7,419,900 | — | — |
| 2003-01-10 | $5.14 | $5.14 | 7,873,200 | — | — |
| 2003-01-09 | $4.68 | $4.68 | 6,803,200 | — | — |
| 2003-01-08 | $4.32 | $4.32 | 8,504,400 | — | — |
| 2003-01-07 | $3.96 | $3.96 | 14,788,100 | — | — |
| 2003-01-06 | $3.46 | $3.46 | 5,355,000 | — | — |
| 2003-01-03 | $3.08 | $3.08 | 2,598,800 | — | — |
| 2003-01-02 | $3.30 | $3.30 | 2,493,000 | — | — |