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
- 1992-01-22 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 | $7.29 | $7.28 | 14,915,200 | — | — |
| 2003-12-30 | $7.27 | $7.27 | 16,163,200 | — | — |
| 2003-12-29 | $7.33 | $7.32 | 21,731,200 | — | — |
| 2003-12-26 | $7.37 | $7.37 | 5,572,000 | — | — |
| 2003-12-24 | $7.39 | $7.39 | 5,391,200 | — | — |
| 2003-12-23 | $7.43 | $7.43 | 27,247,200 | — | — |
| 2003-12-22 | $7.45 | $7.45 | 15,980,000 | — | — |
| 2003-12-19 | $7.43 | $7.42 | 30,156,800 | — | — |
| 2003-12-18 | $7.34 | $7.34 | 34,846,400 | — | — |
| 2003-12-17 | $7.13 | $7.13 | 20,715,200 | — | — |
| 2003-12-16 | $7.05 | $7.04 | 25,436,800 | — | — |
| 2003-12-15 | $7.01 | $7.01 | 23,284,800 | — | — |
| 2003-12-12 | $7.00 | $7.00 | 14,957,600 | — | — |
| 2003-12-11 | $7.00 | $7.00 | 28,594,400 | — | — |
| 2003-12-10 | $7.00 | $7.00 | 23,814,400 | — | — |
| 2003-12-09 | $7.09 | $7.09 | 19,571,200 | — | — |
| 2003-12-08 | $7.16 | $7.16 | 21,760,000 | — | — |
| 2003-12-05 | $7.20 | $7.20 | 31,360,800 | — | — |
| 2003-12-04 | $7.33 | $7.33 | 34,937,600 | — | — |
| 2003-12-03 | $7.33 | $7.33 | 26,695,200 | — | — |
| 2003-12-02 | $7.48 | $7.48 | 28,136,000 | — | — |
| 2003-12-01 | $7.52 | $7.52 | 25,524,000 | — | — |
| 2003-11-28 | $7.34 | $7.33 | 6,151,200 | — | — |
| 2003-11-26 | $7.34 | $7.34 | 22,632,000 | — | — |
| 2003-11-25 | $7.28 | $7.28 | 29,531,200 | — | — |
| 2003-11-24 | $7.42 | $7.42 | 33,482,400 | — | — |
| 2003-11-21 | $7.10 | $7.10 | 27,913,600 | — | — |
| 2003-11-20 | $6.95 | $6.95 | 35,271,200 | — | — |
| 2003-11-19 | $6.84 | $6.84 | 28,867,200 | — | — |
| 2003-11-18 | $6.75 | $6.74 | 21,864,800 | — | — |
| 2003-11-17 | $6.84 | $6.84 | 18,611,200 | — | — |
| 2003-11-14 | $6.78 | $6.78 | 30,624,000 | — | — |
| 2003-11-13 | $6.88 | $6.88 | 32,003,200 | — | — |
| 2003-11-12 | $6.78 | $6.77 | 28,892,000 | — | — |
| 2003-11-11 | $6.52 | $6.52 | 31,698,400 | — | — |
| 2003-11-10 | $6.51 | $6.51 | 23,117,600 | — | — |
| 2003-11-07 | $6.68 | $6.68 | 28,276,800 | — | — |
| 2003-11-06 | $6.74 | $6.74 | 34,453,600 | — | — |
| 2003-11-05 | $6.58 | $6.57 | 43,832,000 | — | — |
| 2003-11-04 | $6.71 | $6.71 | 40,796,800 | — | — |
| 2003-11-03 | $6.87 | $6.87 | 28,042,400 | — | — |
| 2003-10-31 | $6.82 | $6.82 | 31,782,400 | — | — |
| 2003-10-30 | $6.79 | $6.79 | 88,027,200 | — | — |
| 2003-10-29 | $6.50 | $6.50 | 267,593,600 | — | — |
| 2003-10-28 | $7.43 | $7.43 | 52,516,800 | — | — |
| 2003-10-27 | $7.18 | $7.18 | 26,068,800 | — | — |
| 2003-10-24 | $7.30 | $7.30 | 18,042,400 | — | — |
| 2003-10-23 | $7.24 | $7.24 | 20,261,600 | — | — |
| 2003-10-22 | $7.29 | $7.29 | 21,013,600 | — | — |
| 2003-10-21 | $7.50 | $7.50 | 23,089,600 | — | — |
| 2003-10-20 | $7.30 | $7.30 | 29,625,600 | — | — |
| 2003-10-17 | $7.18 | $7.18 | 26,649,600 | — | — |
| 2003-10-16 | $7.44 | $7.44 | 16,930,400 | — | — |
| 2003-10-15 | $7.45 | $7.45 | 25,347,200 | — | — |
| 2003-10-14 | $7.68 | $7.67 | 22,392,800 | — | — |
| 2003-10-13 | $7.65 | $7.65 | 24,521,600 | — | — |
| 2003-10-10 | $7.53 | $7.53 | 21,484,000 | — | — |
| 2003-10-09 | $7.53 | $7.53 | 38,610,400 | — | — |
| 2003-10-08 | $7.43 | $7.43 | 37,806,400 | — | — |
| 2003-10-07 | $7.31 | $7.31 | 29,208,000 | — | — |
| 2003-10-06 | $7.38 | $7.38 | 14,660,800 | — | — |
| 2003-10-03 | $7.35 | $7.35 | 29,373,600 | — | — |
| 2003-10-02 | $7.36 | $7.36 | 43,018,400 | — | — |
| 2003-10-01 | $7.10 | $7.10 | 36,520,000 | — | — |
| 2003-09-30 | $7.01 | $7.00 | 45,667,200 | — | — |
| 2003-09-29 | $7.00 | $7.00 | 47,344,800 | — | — |
| 2003-09-26 | $6.93 | $6.93 | 30,916,800 | — | — |
| 2003-09-25 | $6.97 | $6.97 | 31,338,400 | — | — |
| 2003-09-24 | $7.02 | $7.02 | 54,874,400 | — | — |
| 2003-09-23 | $7.26 | $7.25 | 51,375,200 | — | — |
| 2003-09-22 | $7.21 | $7.21 | 53,113,600 | — | — |
| 2003-09-19 | $7.50 | $7.49 | 44,823,200 | — | — |
| 2003-09-18 | $7.78 | $7.78 | 25,715,200 | — | — |
| 2003-09-17 | $7.74 | $7.74 | 34,799,200 | — | — |
| 2003-09-16 | $7.73 | $7.73 | 113,671,200 | — | — |
| 2003-09-15 | $8.25 | $8.25 | 18,560,000 | — | — |
| 2003-09-12 | $8.39 | $8.39 | 21,088,800 | — | — |
| 2003-09-11 | $8.36 | $8.35 | 18,819,200 | — | — |
| 2003-09-10 | $8.27 | $8.27 | 24,966,400 | — | — |
| 2003-09-09 | $8.58 | $8.58 | 21,758,400 | — | — |
| 2003-09-08 | $8.65 | $8.65 | 26,692,800 | — | — |
| 2003-09-05 | $8.36 | $8.36 | 22,352,800 | — | — |
| 2003-09-04 | $8.42 | $8.42 | 20,659,200 | — | — |
| 2003-09-03 | $8.20 | $8.20 | 29,165,600 | — | — |
| 2003-09-02 | $8.46 | $8.46 | 21,571,200 | — | — |
| 2003-08-29 | $8.34 | $8.33 | 14,307,200 | — | — |
| 2003-08-28 | $8.28 | $8.28 | 19,432,000 | — | — |
| 2003-08-27 | $8.00 | $8.00 | 13,534,400 | — | — |
| 2003-08-26 | $8.00 | $8.00 | 17,932,800 | — | — |
| 2003-08-25 | $8.05 | $8.05 | 12,404,000 | — | — |
| 2003-08-22 | $8.02 | $8.02 | 20,991,200 | — | — |
| 2003-08-21 | $8.29 | $8.29 | 30,630,400 | — | — |
| 2003-08-20 | $8.08 | $8.08 | 18,991,200 | — | — |
| 2003-08-19 | $8.17 | $8.16 | 24,716,000 | — | — |
| 2003-08-18 | $7.94 | $7.94 | 27,134,400 | — | — |
| 2003-08-15 | $7.79 | $7.79 | 8,675,200 | — | — |
| 2003-08-14 | $7.76 | $7.76 | 23,293,600 | — | — |
| 2003-08-13 | $7.83 | $7.83 | 21,588,800 | — | — |
| 2003-08-12 | $7.98 | $7.98 | 25,164,000 | — | — |
| 2003-08-11 | $7.90 | $7.90 | 16,808,800 | — | — |
| 2003-08-08 | $7.78 | $7.78 | 26,881,600 | — | — |
| 2003-08-07 | $7.83 | $7.83 | 33,686,400 | — | — |
| 2003-08-06 | $7.67 | $7.67 | 48,446,400 | — | — |
| 2003-08-05 | $7.74 | $7.74 | 33,460,000 | — | — |
| 2003-08-04 | $8.15 | $8.15 | 27,491,200 | — | — |
| 2003-08-01 | $8.07 | $8.07 | 46,683,200 | — | — |
| 2003-07-31 | $8.53 | $8.53 | 28,963,200 | — | — |
| 2003-07-30 | $8.60 | $8.60 | 22,784,800 | — | — |
| 2003-07-29 | $8.75 | $8.75 | 25,471,200 | — | — |
| 2003-07-28 | $8.62 | $8.62 | 17,036,800 | — | — |
| 2003-07-25 | $8.53 | $8.52 | 18,410,400 | — | — |
| 2003-07-24 | $8.27 | $8.26 | 23,491,200 | — | — |
| 2003-07-23 | $8.26 | $8.26 | 32,279,200 | — | — |
| 2003-07-22 | $8.29 | $8.29 | 33,538,400 | — | — |
| 2003-07-21 | $8.21 | $8.21 | 22,230,400 | — | — |
| 2003-07-18 | $8.32 | $8.31 | 26,017,600 | — | — |
| 2003-07-17 | $8.16 | $8.16 | 37,294,400 | — | — |
| 2003-07-16 | $8.41 | $8.41 | 46,595,200 | — | — |
| 2003-07-15 | $8.64 | $8.64 | 87,631,200 | — | — |
| 2003-07-14 | $8.41 | $8.41 | 103,513,600 | — | — |
| 2003-07-11 | $7.41 | $7.41 | 17,257,600 | — | — |
| 2003-07-10 | $7.28 | $7.28 | 18,610,400 | — | — |
| 2003-07-09 | $7.41 | $7.41 | 14,100,800 | — | — |
| 2003-07-08 | $7.37 | $7.37 | 20,909,600 | — | — |
| 2003-07-07 | $7.39 | $7.39 | 24,982,400 | — | — |
| 2003-07-03 | $7.26 | $7.26 | 27,492,000 | — | — |
| 2003-07-02 | $7.05 | $7.04 | 49,141,600 | — | — |
| 2003-07-01 | $6.88 | $6.87 | 29,217,600 | — | — |
| 2003-06-30 | $6.94 | $6.94 | 27,168,800 | — | — |
| 2003-06-27 | $7.04 | $7.04 | 54,411,200 | — | — |
| 2003-06-26 | $6.76 | $6.76 | 24,585,600 | — | — |
| 2003-06-25 | $6.69 | $6.69 | 33,360,800 | — | — |
| 2003-06-24 | $6.60 | $6.60 | 26,618,400 | — | — |
| 2003-06-23 | $6.56 | $6.56 | 27,157,600 | — | — |
| 2003-06-20 | $6.72 | $6.72 | 46,688,800 | — | — |
| 2003-06-19 | $6.41 | $6.41 | 45,424,800 | — | — |
| 2003-06-18 | $6.75 | $6.75 | 33,280,800 | — | — |
| 2003-06-17 | $7.04 | $7.04 | 32,820,800 | — | — |
| 2003-06-16 | $7.05 | $7.05 | 38,910,400 | — | — |
| 2003-06-13 | $6.73 | $6.73 | 40,880,800 | — | — |
| 2003-06-12 | $6.56 | $6.55 | 27,116,800 | — | — |
| 2003-06-11 | $6.53 | $6.53 | 35,044,000 | — | — |
| 2003-06-10 | $6.32 | $6.32 | 26,852,800 | — | — |
| 2003-06-09 | $6.21 | $6.21 | 35,608,800 | — | — |
| 2003-06-06 | $6.53 | $6.52 | 53,762,400 | — | — |
| 2003-06-05 | $6.67 | $6.67 | 23,932,800 | — | — |
| 2003-06-04 | $6.39 | $6.39 | 28,734,400 | — | — |
| 2003-06-03 | $6.30 | $6.30 | 27,894,400 | — | — |
| 2003-06-02 | $6.30 | $6.30 | 43,196,800 | — | — |
| 2003-05-30 | $6.53 | $6.53 | 37,945,600 | — | — |
| 2003-05-29 | $6.31 | $6.31 | 24,846,400 | — | — |
| 2003-05-28 | $6.28 | $6.28 | 41,199,200 | — | — |
| 2003-05-27 | $6.46 | $6.45 | 51,430,400 | — | — |
| 2003-05-23 | $6.00 | $6.00 | 24,133,600 | — | — |
| 2003-05-22 | $5.93 | $5.93 | 23,192,800 | — | — |
| 2003-05-21 | $5.71 | $5.71 | 25,628,800 | — | — |
| 2003-05-20 | $5.75 | $5.75 | 21,255,200 | — | — |
| 2003-05-19 | $5.87 | $5.87 | 38,146,400 | — | — |
| 2003-05-16 | $5.93 | $5.93 | 27,463,200 | — | — |
| 2003-05-15 | $6.08 | $6.08 | 25,495,200 | — | — |
| 2003-05-14 | $5.94 | $5.93 | 14,128,000 | — | — |
| 2003-05-13 | $5.86 | $5.86 | 23,038,400 | — | — |
| 2003-05-12 | $5.93 | $5.93 | 22,144,000 | — | — |
| 2003-05-09 | $5.84 | $5.84 | 22,740,800 | — | — |
| 2003-05-08 | $5.71 | $5.71 | 29,244,000 | — | — |
| 2003-05-07 | $5.68 | $5.68 | 19,590,400 | — | — |
| 2003-05-06 | $5.70 | $5.70 | 30,092,000 | — | — |
| 2003-05-05 | $5.84 | $5.84 | 26,413,600 | — | — |
| 2003-05-02 | $5.91 | $5.91 | 29,995,200 | — | — |
| 2003-05-01 | $5.76 | $5.76 | 26,698,400 | — | — |
| 2003-04-30 | $5.77 | $5.77 | 17,889,600 | — | — |
| 2003-04-29 | $5.79 | $5.79 | 19,619,200 | — | — |
| 2003-04-28 | $5.80 | $5.79 | 24,059,200 | — | — |
| 2003-04-25 | $5.77 | $5.77 | 27,359,200 | — | — |
| 2003-04-24 | $5.84 | $5.84 | 59,239,200 | — | — |
| 2003-04-23 | $5.71 | $5.71 | 32,264,800 | — | — |
| 2003-04-22 | $5.56 | $5.56 | 16,436,800 | — | — |
| 2003-04-21 | $5.46 | $5.46 | 21,675,200 | — | — |
| 2003-04-17 | $5.51 | $5.50 | 21,518,400 | — | — |
| 2003-04-16 | $5.33 | $5.32 | 27,103,200 | — | — |
| 2003-04-15 | $5.36 | $5.36 | 24,416,800 | — | — |
| 2003-04-14 | $5.26 | $5.26 | 19,980,800 | — | — |
| 2003-04-11 | $5.23 | $5.22 | 23,489,600 | — | — |
| 2003-04-10 | $5.34 | $5.34 | 38,297,600 | — | — |
| 2003-04-09 | $5.17 | $5.17 | 27,255,200 | — | — |
| 2003-04-08 | $5.37 | $5.37 | 39,795,200 | — | — |
| 2003-04-07 | $5.37 | $5.37 | 41,120,800 | — | — |
| 2003-04-04 | $5.52 | $5.52 | 26,552,800 | — | — |
| 2003-04-03 | $5.57 | $5.57 | 53,831,200 | — | — |
| 2003-04-02 | $5.46 | $5.46 | 27,303,200 | — | — |
| 2003-04-01 | $5.33 | $5.33 | 28,619,200 | — | — |
| 2003-03-31 | $5.25 | $5.25 | 30,146,400 | — | — |
| 2003-03-28 | $5.25 | $5.25 | 51,131,200 | — | — |
| 2003-03-27 | $5.38 | $5.37 | 51,692,800 | — | — |
| 2003-03-26 | $5.07 | $5.06 | 25,337,600 | — | — |
| 2003-03-25 | $5.15 | $5.15 | 25,531,200 | — | — |
| 2003-03-24 | $5.00 | $5.00 | 29,276,800 | — | — |
| 2003-03-21 | $5.19 | $5.19 | 27,302,400 | — | — |
| 2003-03-20 | $5.11 | $5.11 | 24,973,600 | — | — |
| 2003-03-19 | $5.10 | $5.10 | 27,080,800 | — | — |
| 2003-03-18 | $5.12 | $5.12 | 38,759,200 | — | — |
| 2003-03-17 | $5.11 | $5.11 | 51,152,000 | — | — |
| 2003-03-14 | $4.91 | $4.91 | 31,100,800 | — | — |
| 2003-03-13 | $4.99 | $4.99 | 45,447,200 | — | — |
| 2003-03-12 | $4.73 | $4.73 | 27,400,000 | — | — |
| 2003-03-11 | $4.66 | $4.66 | 27,512,000 | — | — |
| 2003-03-10 | $4.72 | $4.72 | 61,536,000 | — | — |
| 2003-03-07 | $4.60 | $4.60 | 77,480,800 | — | — |
| 2003-03-06 | $4.27 | $4.27 | 18,944,000 | — | — |
| 2003-03-05 | $4.21 | $4.21 | 17,616,000 | — | — |
| 2003-03-04 | $4.22 | $4.22 | 16,124,000 | — | — |
| 2003-03-03 | $4.25 | $4.25 | 17,308,000 | — | — |
| 2003-02-28 | $4.25 | $4.25 | 19,213,600 | — | — |
| 2003-02-27 | $4.20 | $4.20 | 21,226,400 | — | — |
| 2003-02-26 | $4.10 | $4.10 | 22,680,800 | — | — |
| 2003-02-25 | $4.10 | $4.10 | 33,140,000 | — | — |
| 2003-02-24 | $4.08 | $4.08 | 15,033,600 | — | — |
| 2003-02-21 | $4.20 | $4.20 | 37,500,800 | — | — |
| 2003-02-20 | $4.05 | $4.05 | 34,747,200 | — | — |
| 2003-02-19 | $4.05 | $4.04 | 18,345,600 | — | — |
| 2003-02-18 | $4.04 | $4.04 | 41,393,600 | — | — |
| 2003-02-14 | $4.13 | $4.12 | 18,796,000 | — | — |
| 2003-02-13 | $4.08 | $4.08 | 60,876,000 | — | — |
| 2003-02-12 | $4.26 | $4.25 | 17,904,800 | — | — |
| 2003-02-11 | $4.38 | $4.38 | 35,326,400 | — | — |
| 2003-02-10 | $4.28 | $4.28 | 21,386,400 | — | — |
| 2003-02-07 | $4.23 | $4.23 | 19,376,000 | — | — |
| 2003-02-06 | $4.21 | $4.21 | 19,242,400 | — | — |
| 2003-02-05 | $4.18 | $4.18 | 23,584,000 | — | — |
| 2003-02-04 | $4.18 | $4.18 | 27,248,800 | — | — |
| 2003-02-03 | $4.32 | $4.32 | 35,530,400 | — | — |
| 2003-01-31 | $4.36 | $4.36 | 48,307,200 | — | — |
| 2003-01-30 | $4.58 | $4.58 | 33,582,400 | — | — |
| 2003-01-29 | $4.53 | $4.53 | 29,707,200 | — | — |
| 2003-01-28 | $4.47 | $4.47 | 14,251,200 | — | — |
| 2003-01-27 | $4.36 | $4.36 | 19,677,600 | — | — |
| 2003-01-24 | $4.37 | $4.37 | 20,812,000 | — | — |
| 2003-01-23 | $4.49 | $4.49 | 17,024,800 | — | — |
| 2003-01-22 | $4.47 | $4.47 | 22,470,400 | — | — |
| 2003-01-21 | $4.49 | $4.48 | 19,090,400 | — | — |
| 2003-01-17 | $4.54 | $4.54 | 27,116,800 | — | — |
| 2003-01-16 | $4.75 | $4.75 | 25,699,200 | — | — |
| 2003-01-15 | $4.63 | $4.63 | 16,696,000 | — | — |
| 2003-01-14 | $4.74 | $4.73 | 16,760,000 | — | — |
| 2003-01-13 | $4.71 | $4.71 | 16,394,400 | — | — |
| 2003-01-10 | $4.63 | $4.63 | 19,313,600 | — | — |
| 2003-01-09 | $4.48 | $4.48 | 18,644,000 | — | — |
| 2003-01-08 | $4.35 | $4.34 | 22,393,600 | — | — |
| 2003-01-07 | $4.55 | $4.54 | 22,567,200 | — | — |
| 2003-01-06 | $4.56 | $4.56 | 26,212,800 | — | — |
| 2003-01-03 | $4.44 | $4.44 | 19,688,800 | — | — |
| 2003-01-02 | $4.36 | $4.36 | 21,183,200 | — | — |