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
- 1981-12-31 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 | $10.43 | $19.29 | 6,243,700 | — | — |
| 2003-12-30 | $10.34 | $19.13 | 6,615,000 | — | — |
| 2003-12-29 | $10.40 | $19.24 | 7,314,500 | — | — |
| 2003-12-26 | $10.26 | $18.98 | 2,323,000 | — | — |
| 2003-12-24 | $10.20 | $18.87 | 2,418,500 | — | — |
| 2003-12-23 | $10.30 | $19.05 | 6,674,400 | — | — |
| 2003-12-22 | $10.36 | $19.17 | 7,977,700 | — | — |
| 2003-12-19 | $10.43 | $19.29 | 11,465,900 | — | — |
| 2003-12-18 | $10.55 | $19.52 | 18,785,400 | — | — |
| 2003-12-17 | $10.00 | $18.50 | 16,455,400 | — | — |
| 2003-12-16 | $10.24 | $18.94 | 13,320,600 | — | — |
| 2003-12-15 | $10.80 | $19.98 | 10,936,000 | — | — |
| 2003-12-12 | $10.78 | $19.94 | 7,629,700 | — | — |
| 2003-12-11 | $10.50 | $19.42 | 11,083,700 | — | — |
| 2003-12-10 | $10.08 | $18.65 | 13,992,700 | — | — |
| 2003-12-09 | $9.89 | $18.30 | 14,991,300 | — | — |
| 2003-12-08 | $10.45 | $19.33 | 11,896,800 | — | — |
| 2003-12-05 | $10.53 | $19.48 | 9,815,900 | — | — |
| 2003-12-04 | $10.85 | $20.07 | 10,093,000 | — | — |
| 2003-12-03 | $11.04 | $20.42 | 6,903,200 | — | — |
| 2003-12-02 | $11.28 | $20.87 | 10,020,900 | — | — |
| 2003-12-01 | $11.55 | $21.37 | 7,152,000 | — | — |
| 2003-11-28 | $11.47 | $21.22 | 2,321,800 | — | — |
| 2003-11-26 | $11.45 | $21.18 | 5,782,200 | — | — |
| 2003-11-25 | $11.42 | $21.13 | 9,899,400 | — | — |
| 2003-11-24 | $11.36 | $21.02 | 8,345,200 | — | — |
| 2003-11-21 | $10.86 | $20.09 | 6,124,700 | — | — |
| 2003-11-20 | $10.84 | $20.05 | 10,392,200 | — | — |
| 2003-11-19 | $10.94 | $20.24 | 12,630,400 | — | — |
| 2003-11-18 | $10.54 | $19.50 | 17,880,800 | — | — |
| 2003-11-17 | $11.10 | $20.53 | 20,558,300 | — | — |
| 2003-11-14 | $11.59 | $21.44 | 6,579,500 | — | — |
| 2003-11-13 | $11.75 | $21.74 | 9,263,000 | — | — |
| 2003-11-12 | $11.69 | $21.63 | 11,279,300 | — | — |
| 2003-11-11 | $11.55 | $21.37 | 7,959,400 | — | — |
| 2003-11-10 | $11.91 | $22.03 | 11,537,400 | — | — |
| 2003-11-07 | $12.00 | $22.20 | 11,061,500 | — | — |
| 2003-11-06 | $12.01 | $22.22 | 9,343,900 | — | — |
| 2003-11-05 | $11.77 | $21.77 | 9,377,800 | — | — |
| 2003-11-04 | $11.67 | $21.59 | 15,065,100 | — | — |
| 2003-11-03 | $11.24 | $20.79 | 7,983,000 | — | — |
| 2003-10-31 | $10.98 | $20.31 | 6,134,600 | — | — |
| 2003-10-30 | $11.14 | $20.61 | 11,679,200 | — | — |
| 2003-10-29 | $11.28 | $20.87 | 13,385,500 | — | — |
| 2003-10-28 | $11.25 | $20.81 | 15,402,500 | — | — |
| 2003-10-27 | $10.77 | $19.92 | 7,909,200 | — | — |
| 2003-10-24 | $10.39 | $19.22 | 7,611,800 | — | — |
| 2003-10-23 | $10.60 | $19.61 | 14,832,600 | — | — |
| 2003-10-22 | $10.40 | $19.24 | 11,221,900 | — | — |
| 2003-10-21 | $10.78 | $19.94 | 10,558,100 | — | — |
| 2003-10-20 | $10.79 | $19.96 | 12,904,400 | — | — |
| 2003-10-17 | $11.00 | $20.35 | 9,664,900 | — | — |
| 2003-10-16 | $11.00 | $20.35 | 14,783,800 | — | — |
| 2003-10-15 | $10.95 | $20.26 | 20,223,600 | — | — |
| 2003-10-14 | $11.16 | $20.65 | 10,478,900 | — | — |
| 2003-10-13 | $11.05 | $20.44 | 16,262,400 | — | — |
| 2003-10-10 | $10.95 | $20.26 | 16,871,100 | — | — |
| 2003-10-09 | $10.77 | $19.92 | 11,617,500 | — | — |
| 2003-10-08 | $10.61 | $19.63 | 11,451,300 | — | — |
| 2003-10-07 | $10.62 | $19.65 | 16,340,100 | — | — |
| 2003-10-06 | $10.21 | $18.89 | 11,554,200 | — | — |
| 2003-10-03 | $9.80 | $18.13 | 13,825,600 | — | — |
| 2003-10-02 | $9.50 | $17.57 | 10,486,400 | — | — |
| 2003-10-01 | $9.35 | $17.30 | 13,365,200 | — | — |
| 2003-09-30 | $9.42 | $17.43 | 14,011,000 | — | — |
| 2003-09-29 | $9.60 | $17.76 | 14,356,800 | — | — |
| 2003-09-26 | $9.01 | $16.67 | 9,940,900 | — | — |
| 2003-09-25 | $9.02 | $16.69 | 10,651,300 | — | — |
| 2003-09-24 | $9.43 | $17.44 | 13,690,300 | — | — |
| 2003-09-23 | $9.51 | $17.59 | 14,317,000 | — | — |
| 2003-09-22 | $9.70 | $17.94 | 12,452,300 | — | — |
| 2003-09-19 | $10.00 | $18.50 | 26,003,200 | — | — |
| 2003-09-18 | $9.73 | $18.00 | 19,482,200 | — | — |
| 2003-09-17 | $9.35 | $17.30 | 11,986,800 | — | — |
| 2003-09-16 | $9.24 | $17.09 | 10,566,400 | — | — |
| 2003-09-15 | $8.72 | $16.13 | 5,347,100 | — | — |
| 2003-09-12 | $8.59 | $15.89 | 4,518,600 | — | — |
| 2003-09-11 | $8.53 | $15.78 | 7,224,400 | — | — |
| 2003-09-10 | $8.49 | $15.71 | 8,738,100 | — | — |
| 2003-09-09 | $8.91 | $16.48 | 8,672,800 | — | — |
| 2003-09-08 | $9.03 | $16.70 | 12,167,500 | — | — |
| 2003-09-05 | $8.76 | $16.21 | 10,058,700 | — | — |
| 2003-09-04 | $8.56 | $15.84 | 9,482,400 | — | — |
| 2003-09-03 | $8.62 | $15.95 | 11,660,900 | — | — |
| 2003-09-02 | $8.29 | $15.34 | 6,466,600 | — | — |
| 2003-08-29 | $8.25 | $15.26 | 5,360,500 | — | — |
| 2003-08-28 | $8.24 | $15.24 | 4,124,700 | — | — |
| 2003-08-27 | $8.36 | $15.47 | 5,322,600 | — | — |
| 2003-08-26 | $8.20 | $15.17 | 7,016,200 | — | — |
| 2003-08-25 | $8.07 | $14.93 | 5,442,500 | — | — |
| 2003-08-22 | $8.21 | $15.19 | 8,675,400 | — | — |
| 2003-08-21 | $8.36 | $15.47 | 7,378,400 | — | — |
| 2003-08-20 | $8.38 | $15.50 | 7,633,600 | — | — |
| 2003-08-19 | $8.20 | $15.17 | 7,198,600 | — | — |
| 2003-08-18 | $8.14 | $15.06 | 5,610,800 | — | — |
| 2003-08-15 | $7.99 | $14.78 | 3,225,100 | — | — |
| 2003-08-14 | $7.96 | $14.73 | 6,152,600 | — | — |
| 2003-08-13 | $7.89 | $14.60 | 5,728,200 | — | — |
| 2003-08-12 | $7.63 | $14.11 | 4,337,400 | — | — |
| 2003-08-11 | $7.45 | $13.78 | 3,782,300 | — | — |
| 2003-08-08 | $7.37 | $13.63 | 5,082,800 | — | — |
| 2003-08-07 | $7.34 | $13.58 | 7,999,000 | — | — |
| 2003-08-06 | $7.26 | $13.43 | 11,167,200 | — | — |
| 2003-08-05 | $7.52 | $13.91 | 9,783,500 | — | — |
| 2003-08-04 | $7.92 | $14.65 | 7,289,200 | — | — |
| 2003-08-01 | $8.18 | $15.13 | 5,434,100 | — | — |
| 2003-07-31 | $8.14 | $15.06 | 10,942,700 | — | — |
| 2003-07-30 | $8.00 | $14.80 | 6,940,900 | — | — |
| 2003-07-29 | $7.92 | $14.65 | 6,606,300 | — | — |
| 2003-07-28 | $8.05 | $14.89 | 6,781,100 | — | — |
| 2003-07-25 | $8.12 | $15.02 | 10,395,900 | — | — |
| 2003-07-24 | $8.06 | $14.91 | 23,916,500 | — | — |
| 2003-07-23 | $8.68 | $16.06 | 18,576,900 | — | — |
| 2003-07-22 | $8.23 | $15.22 | 24,800,700 | — | — |
| 2003-07-21 | $7.51 | $13.89 | 6,637,000 | — | — |
| 2003-07-18 | $7.64 | $14.13 | 7,716,800 | — | — |
| 2003-07-17 | $7.53 | $13.93 | 10,188,200 | — | — |
| 2003-07-16 | $8.20 | $15.17 | 8,126,500 | — | — |
| 2003-07-15 | $8.44 | $15.61 | 7,229,500 | — | — |
| 2003-07-14 | $8.39 | $15.52 | 6,668,500 | — | — |
| 2003-07-11 | $8.50 | $15.72 | 8,069,100 | — | — |
| 2003-07-10 | $8.36 | $15.47 | 10,214,400 | — | — |
| 2003-07-09 | $8.74 | $16.17 | 14,987,500 | — | — |
| 2003-07-08 | $8.36 | $15.47 | 11,447,800 | — | — |
| 2003-07-07 | $7.91 | $14.63 | 6,808,000 | — | — |
| 2003-07-03 | $7.67 | $14.19 | 3,240,600 | — | — |
| 2003-07-02 | $7.76 | $14.36 | 14,480,300 | — | — |
| 2003-07-01 | $7.46 | $13.80 | 7,851,500 | — | — |
| 2003-06-30 | $7.39 | $13.67 | 6,284,900 | — | — |
| 2003-06-27 | $7.50 | $13.87 | 5,618,200 | — | — |
| 2003-06-26 | $7.49 | $13.86 | 6,179,700 | — | — |
| 2003-06-25 | $7.34 | $13.58 | 9,196,900 | — | — |
| 2003-06-24 | $7.13 | $13.19 | 14,978,900 | — | — |
| 2003-06-23 | $7.30 | $13.50 | 17,463,100 | — | — |
| 2003-06-20 | $7.90 | $14.61 | 15,105,300 | — | — |
| 2003-06-19 | $8.02 | $14.84 | 9,394,100 | — | — |
| 2003-06-18 | $7.95 | $14.71 | 6,105,400 | — | — |
| 2003-06-17 | $7.91 | $14.63 | 9,092,800 | — | — |
| 2003-06-16 | $7.76 | $14.36 | 7,149,600 | — | — |
| 2003-06-13 | $7.60 | $14.06 | 8,513,400 | — | — |
| 2003-06-12 | $7.83 | $14.48 | 7,759,100 | — | — |
| 2003-06-11 | $7.90 | $14.61 | 9,060,800 | — | — |
| 2003-06-10 | $7.70 | $14.24 | 6,318,000 | — | — |
| 2003-06-09 | $7.70 | $14.24 | 9,129,400 | — | — |
| 2003-06-06 | $7.85 | $14.52 | 19,697,100 | — | — |
| 2003-06-05 | $7.90 | $14.61 | 13,900,800 | — | — |
| 2003-06-04 | $7.71 | $14.26 | 16,165,700 | — | — |
| 2003-06-03 | $7.03 | $13.00 | 15,328,100 | — | — |
| 2003-06-02 | $7.31 | $13.52 | 19,712,200 | — | — |
| 2003-05-30 | $7.31 | $13.52 | 22,146,200 | — | — |
| 2003-05-29 | $6.84 | $12.65 | 18,307,900 | — | — |
| 2003-05-28 | $6.30 | $11.65 | 10,625,900 | — | — |
| 2003-05-27 | $6.43 | $11.89 | 10,678,200 | — | — |
| 2003-05-23 | $6.02 | $11.14 | 6,943,000 | — | — |
| 2003-05-22 | $6.00 | $11.10 | 10,150,000 | — | — |
| 2003-05-21 | $5.73 | $10.60 | 6,533,100 | — | — |
| 2003-05-20 | $5.98 | $11.06 | 8,101,400 | — | — |
| 2003-05-19 | $6.01 | $11.12 | 7,227,100 | — | — |
| 2003-05-16 | $6.29 | $11.64 | 8,206,900 | — | — |
| 2003-05-15 | $6.21 | $11.49 | 8,313,000 | — | — |
| 2003-05-14 | $6.26 | $11.58 | 11,191,600 | — | — |
| 2003-05-13 | $6.15 | $11.38 | 15,926,700 | — | — |
| 2003-05-12 | $5.98 | $11.06 | 7,585,100 | — | — |
| 2003-05-09 | $5.90 | $10.91 | 5,402,400 | — | — |
| 2003-05-08 | $5.77 | $10.67 | 7,900,700 | — | — |
| 2003-05-07 | $5.90 | $10.91 | 18,612,500 | — | — |
| 2003-05-06 | $5.70 | $10.54 | 14,866,600 | — | — |
| 2003-05-05 | $5.62 | $10.40 | 13,751,500 | — | — |
| 2003-05-02 | $5.43 | $10.05 | 9,494,500 | — | — |
| 2003-05-01 | $5.44 | $10.06 | 5,786,500 | — | — |
| 2003-04-30 | $5.42 | $10.03 | 13,478,000 | — | — |
| 2003-04-29 | $5.42 | $10.03 | 22,217,000 | — | — |
| 2003-04-28 | $5.67 | $10.49 | 6,451,400 | — | — |
| 2003-04-25 | $5.74 | $10.62 | 5,706,000 | — | — |
| 2003-04-24 | $5.82 | $10.77 | 9,875,100 | — | — |
| 2003-04-23 | $5.88 | $10.88 | 14,409,900 | — | — |
| 2003-04-22 | $6.21 | $11.49 | 15,403,500 | — | — |
| 2003-04-21 | $6.11 | $11.30 | 11,676,500 | — | — |
| 2003-04-17 | $6.00 | $11.10 | 9,632,800 | — | — |
| 2003-04-16 | $5.80 | $10.73 | 5,759,100 | — | — |
| 2003-04-15 | $5.98 | $11.06 | 9,323,700 | — | — |
| 2003-04-14 | $5.80 | $10.73 | 4,048,700 | — | — |
| 2003-04-11 | $5.68 | $10.51 | 4,826,000 | — | — |
| 2003-04-10 | $5.80 | $10.73 | 4,992,300 | — | — |
| 2003-04-09 | $5.55 | $10.27 | 5,492,000 | — | — |
| 2003-04-08 | $5.75 | $10.64 | 6,876,100 | — | — |
| 2003-04-07 | $5.85 | $10.82 | 8,729,300 | — | — |
| 2003-04-04 | $5.75 | $10.64 | 5,508,000 | — | — |
| 2003-04-03 | $5.85 | $10.82 | 5,573,100 | — | — |
| 2003-04-02 | $5.90 | $10.91 | 8,457,300 | — | — |
| 2003-04-01 | $5.86 | $10.84 | 8,155,800 | — | — |
| 2003-03-31 | $5.84 | $10.80 | 7,578,700 | — | — |
| 2003-03-28 | $6.00 | $11.10 | 10,028,700 | — | — |
| 2003-03-27 | $6.02 | $11.14 | 9,591,800 | — | — |
| 2003-03-26 | $6.00 | $11.10 | 7,463,000 | — | — |
| 2003-03-25 | $5.89 | $10.90 | 8,512,500 | — | — |
| 2003-03-24 | $5.90 | $10.91 | 8,831,900 | — | — |
| 2003-03-21 | $6.12 | $11.32 | 14,165,000 | — | — |
| 2003-03-20 | $6.15 | $11.38 | 15,033,100 | — | — |
| 2003-03-19 | $6.25 | $11.56 | 21,226,900 | — | — |
| 2003-03-18 | $6.00 | $11.10 | 16,056,900 | — | — |
| 2003-03-17 | $5.80 | $10.73 | 17,748,000 | — | — |
| 2003-03-14 | $5.89 | $10.90 | 22,680,200 | — | — |
| 2003-03-13 | $5.70 | $10.54 | 14,137,500 | — | — |
| 2003-03-12 | $5.43 | $10.05 | 13,203,100 | — | — |
| 2003-03-11 | $5.47 | $10.12 | 9,507,000 | — | — |
| 2003-03-10 | $5.53 | $10.23 | 12,813,600 | — | — |
| 2003-03-07 | $5.79 | $10.71 | 15,337,200 | — | — |
| 2003-03-06 | $5.50 | $10.17 | 14,385,900 | — | — |
| 2003-03-05 | $5.38 | $9.95 | 14,096,700 | — | — |
| 2003-03-04 | $5.02 | $9.29 | 6,916,600 | — | — |
| 2003-03-03 | $5.10 | $9.43 | 8,816,300 | — | — |
| 2003-02-28 | $4.92 | $9.10 | 6,628,800 | — | — |
| 2003-02-27 | $4.80 | $8.88 | 5,985,300 | — | — |
| 2003-02-26 | $4.74 | $8.77 | 5,694,900 | — | — |
| 2003-02-25 | $4.84 | $8.95 | 9,025,900 | — | — |
| 2003-02-24 | $4.89 | $9.05 | 6,951,300 | — | — |
| 2003-02-21 | $4.99 | $9.23 | 9,602,500 | — | — |
| 2003-02-20 | $5.14 | $9.51 | 8,839,300 | — | — |
| 2003-02-19 | $5.21 | $9.64 | 8,672,300 | — | — |
| 2003-02-18 | $5.25 | $9.71 | 13,259,200 | — | — |
| 2003-02-14 | $5.18 | $9.58 | 9,743,700 | — | — |
| 2003-02-13 | $5.05 | $9.34 | 11,832,200 | — | — |
| 2003-02-12 | $4.95 | $9.16 | 12,976,000 | — | — |
| 2003-02-11 | $5.34 | $9.88 | 22,056,800 | — | — |
| 2003-02-10 | $5.40 | $9.99 | 28,610,800 | — | — |
| 2003-02-07 | $4.57 | $8.45 | 18,178,400 | — | — |
| 2003-02-06 | $4.20 | $7.77 | 5,116,400 | — | — |
| 2003-02-05 | $4.04 | $7.47 | 7,118,800 | — | — |
| 2003-02-04 | $4.02 | $7.44 | 4,790,800 | — | — |
| 2003-02-03 | $4.10 | $7.58 | 6,688,200 | — | — |
| 2003-01-31 | $4.08 | $7.55 | 8,743,000 | — | — |
| 2003-01-30 | $4.13 | $7.64 | 4,729,500 | — | — |
| 2003-01-29 | $4.35 | $8.05 | 7,348,200 | — | — |
| 2003-01-28 | $4.16 | $7.70 | 6,642,400 | — | — |
| 2003-01-27 | $3.94 | $7.29 | 8,003,200 | — | — |
| 2003-01-24 | $4.00 | $7.40 | 13,133,300 | — | — |
| 2003-01-23 | $4.36 | $8.07 | 8,447,900 | — | — |
| 2003-01-22 | $4.07 | $7.53 | 8,686,000 | — | — |
| 2003-01-21 | $4.10 | $7.58 | 8,859,200 | — | — |
| 2003-01-17 | $4.29 | $7.94 | 13,246,700 | — | — |
| 2003-01-16 | $4.15 | $7.68 | 12,108,500 | — | — |
| 2003-01-15 | $4.71 | $8.71 | 8,071,800 | — | — |
| 2003-01-14 | $4.72 | $8.73 | 8,832,000 | — | — |
| 2003-01-13 | $4.61 | $8.53 | 12,033,700 | — | — |
| 2003-01-10 | $4.51 | $8.34 | 21,478,500 | — | — |
| 2003-01-09 | $4.25 | $7.86 | 15,021,000 | — | — |
| 2003-01-08 | $3.77 | $6.97 | 8,678,300 | — | — |
| 2003-01-07 | $4.01 | $7.42 | 9,846,000 | — | — |
| 2003-01-06 | $3.95 | $7.31 | 9,487,100 | — | — |
| 2003-01-03 | $3.81 | $7.05 | 8,122,100 | — | — |
| 2003-01-02 | $3.75 | $6.94 | 9,505,300 | — | — |