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
- 1998-04-23 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 | $6.91 | $6.91 | 1,413,200 | — | — |
| 2003-12-30 | $6.97 | $6.97 | 1,089,200 | — | — |
| 2003-12-29 | $6.96 | $6.96 | 1,671,200 | — | — |
| 2003-12-26 | $6.85 | $6.85 | 573,200 | — | — |
| 2003-12-24 | $6.85 | $6.85 | 935,600 | — | — |
| 2003-12-23 | $6.94 | $6.94 | 2,409,200 | — | — |
| 2003-12-22 | $6.93 | $6.93 | 1,488,400 | — | — |
| 2003-12-19 | $6.94 | $6.94 | 1,582,400 | — | — |
| 2003-12-18 | $7.00 | $7.00 | 1,388,000 | — | — |
| 2003-12-17 | $6.97 | $6.97 | 1,083,200 | — | — |
| 2003-12-16 | $6.92 | $6.92 | 1,634,400 | — | — |
| 2003-12-15 | $6.94 | $6.94 | 2,118,800 | — | — |
| 2003-12-12 | $7.09 | $7.09 | 2,892,000 | — | — |
| 2003-12-11 | $6.97 | $6.97 | 1,928,000 | — | — |
| 2003-12-10 | $6.66 | $6.66 | 1,308,000 | — | — |
| 2003-12-09 | $6.87 | $6.87 | 3,569,200 | — | — |
| 2003-12-08 | $6.68 | $6.68 | 5,108,000 | — | — |
| 2003-12-05 | $7.00 | $7.00 | 2,301,600 | — | — |
| 2003-12-04 | $7.19 | $7.19 | 2,597,600 | — | — |
| 2003-12-03 | $7.38 | $7.38 | 1,100,000 | — | — |
| 2003-12-02 | $7.54 | $7.54 | 1,074,400 | — | — |
| 2003-12-01 | $7.63 | $7.63 | 1,348,000 | — | — |
| 2003-11-28 | $7.61 | $7.61 | 655,600 | — | — |
| 2003-11-26 | $7.53 | $7.53 | 738,000 | — | — |
| 2003-11-25 | $7.47 | $7.47 | 1,182,400 | — | — |
| 2003-11-24 | $7.47 | $7.47 | 1,295,200 | — | — |
| 2003-11-21 | $7.19 | $7.19 | 647,200 | — | — |
| 2003-11-20 | $7.22 | $7.22 | 1,192,400 | — | — |
| 2003-11-19 | $7.26 | $7.26 | 1,210,800 | — | — |
| 2003-11-18 | $7.11 | $7.11 | 1,418,400 | — | — |
| 2003-11-17 | $7.35 | $7.35 | 1,334,400 | — | — |
| 2003-11-14 | $7.48 | $7.48 | 1,524,400 | — | — |
| 2003-11-13 | $7.80 | $7.80 | 2,560,000 | — | — |
| 2003-11-12 | $7.72 | $7.72 | 1,682,000 | — | — |
| 2003-11-11 | $7.36 | $7.36 | 1,271,600 | — | — |
| 2003-11-10 | $7.65 | $7.65 | 1,783,600 | — | — |
| 2003-11-07 | $7.66 | $7.66 | 3,222,400 | — | — |
| 2003-11-06 | $7.67 | $7.67 | 3,636,000 | — | — |
| 2003-11-05 | $7.65 | $7.65 | 5,086,000 | — | — |
| 2003-11-04 | $7.16 | $7.16 | 2,800,800 | — | — |
| 2003-11-03 | $7.22 | $7.22 | 3,126,400 | — | — |
| 2003-10-31 | $6.96 | $6.96 | 4,812,000 | — | — |
| 2003-10-30 | $7.05 | $7.05 | 3,640,800 | — | — |
| 2003-10-29 | $7.08 | $7.08 | 27,665,600 | — | — |
| 2003-10-28 | $8.07 | $8.07 | 1,917,200 | — | — |
| 2003-10-27 | $7.94 | $7.94 | 866,800 | — | — |
| 2003-10-24 | $7.77 | $7.77 | 1,369,600 | — | — |
| 2003-10-23 | $7.80 | $7.80 | 1,987,600 | — | — |
| 2003-10-22 | $8.08 | $8.08 | 2,286,800 | — | — |
| 2003-10-21 | $8.41 | $8.41 | 4,478,400 | — | — |
| 2003-10-20 | $7.92 | $7.92 | 3,355,600 | — | — |
| 2003-10-17 | $7.71 | $7.71 | 2,100,000 | — | — |
| 2003-10-16 | $7.88 | $7.88 | 2,905,600 | — | — |
| 2003-10-15 | $7.94 | $7.94 | 7,297,600 | — | — |
| 2003-10-14 | $7.61 | $7.61 | 4,002,000 | — | — |
| 2003-10-13 | $7.43 | $7.43 | 3,520,000 | — | — |
| 2003-10-10 | $6.92 | $6.92 | 2,395,200 | — | — |
| 2003-10-09 | $7.01 | $7.01 | 2,114,000 | — | — |
| 2003-10-08 | $7.20 | $7.20 | 2,041,600 | — | — |
| 2003-10-07 | $7.29 | $7.29 | 2,223,600 | — | — |
| 2003-10-06 | $7.27 | $7.27 | 2,752,800 | — | — |
| 2003-10-03 | $7.15 | $7.15 | 3,709,200 | — | — |
| 2003-10-02 | $6.72 | $6.72 | 3,052,400 | — | — |
| 2003-10-01 | $6.79 | $6.79 | 4,942,400 | — | — |
| 2003-09-30 | $6.48 | $6.48 | 5,756,000 | — | — |
| 2003-09-29 | $6.63 | $6.63 | 3,981,600 | — | — |
| 2003-09-26 | $6.92 | $6.92 | 2,362,400 | — | — |
| 2003-09-25 | $6.90 | $6.90 | 2,826,800 | — | — |
| 2003-09-24 | $7.22 | $7.22 | 2,540,800 | — | — |
| 2003-09-23 | $7.42 | $7.42 | 2,300,800 | — | — |
| 2003-09-22 | $7.44 | $7.44 | 1,349,200 | — | — |
| 2003-09-19 | $7.52 | $7.52 | 2,862,000 | — | — |
| 2003-09-18 | $7.53 | $7.53 | 3,644,400 | — | — |
| 2003-09-17 | $7.73 | $7.73 | 2,731,600 | — | — |
| 2003-09-16 | $7.85 | $7.85 | 2,440,800 | — | — |
| 2003-09-15 | $7.50 | $7.50 | 1,307,600 | — | — |
| 2003-09-12 | $7.55 | $7.55 | 1,823,600 | — | — |
| 2003-09-11 | $7.63 | $7.63 | 2,055,600 | — | — |
| 2003-09-10 | $7.46 | $7.46 | 1,398,000 | — | — |
| 2003-09-09 | $7.74 | $7.74 | 2,476,400 | — | — |
| 2003-09-08 | $7.83 | $7.83 | 3,732,800 | — | — |
| 2003-09-05 | $8.08 | $8.08 | 1,738,000 | — | — |
| 2003-09-04 | $8.33 | $8.33 | 2,733,600 | — | — |
| 2003-09-03 | $8.32 | $8.32 | 3,950,400 | — | — |
| 2003-09-02 | $7.78 | $7.78 | 2,700,800 | — | — |
| 2003-08-29 | $7.41 | $7.41 | 583,200 | — | — |
| 2003-08-28 | $7.48 | $7.48 | 1,709,200 | — | — |
| 2003-08-27 | $7.37 | $7.37 | 1,345,200 | — | — |
| 2003-08-26 | $7.30 | $7.30 | 1,573,600 | — | — |
| 2003-08-25 | $7.30 | $7.30 | 1,518,400 | — | — |
| 2003-08-22 | $7.61 | $7.61 | 1,930,000 | — | — |
| 2003-08-21 | $7.53 | $7.53 | 2,024,400 | — | — |
| 2003-08-20 | $7.58 | $7.58 | 1,387,200 | — | — |
| 2003-08-19 | $7.61 | $7.61 | 2,749,600 | — | — |
| 2003-08-18 | $7.21 | $7.21 | 2,301,600 | — | — |
| 2003-08-15 | $6.97 | $6.97 | 452,000 | — | — |
| 2003-08-14 | $6.88 | $6.88 | 2,155,600 | — | — |
| 2003-08-13 | $6.93 | $6.93 | 2,992,000 | — | — |
| 2003-08-12 | $6.90 | $6.90 | 1,285,200 | — | — |
| 2003-08-11 | $6.89 | $6.89 | 1,687,600 | — | — |
| 2003-08-08 | $6.61 | $6.61 | 1,020,000 | — | — |
| 2003-08-07 | $6.60 | $6.60 | 1,084,400 | — | — |
| 2003-08-06 | $6.66 | $6.66 | 1,544,400 | — | — |
| 2003-08-05 | $6.73 | $6.73 | 2,742,400 | — | — |
| 2003-08-04 | $6.80 | $6.80 | 3,080,400 | — | — |
| 2003-08-01 | $6.80 | $6.80 | 3,124,800 | — | — |
| 2003-07-31 | $6.89 | $6.89 | 2,127,200 | — | — |
| 2003-07-30 | $6.87 | $6.87 | 1,235,200 | — | — |
| 2003-07-29 | $6.92 | $6.92 | 3,507,600 | — | — |
| 2003-07-28 | $6.94 | $6.94 | 2,339,200 | — | — |
| 2003-07-25 | $7.00 | $7.00 | 2,253,200 | — | — |
| 2003-07-24 | $6.94 | $6.94 | 3,559,600 | — | — |
| 2003-07-23 | $6.90 | $6.90 | 11,011,200 | — | — |
| 2003-07-22 | $7.15 | $7.15 | 4,509,600 | — | — |
| 2003-07-21 | $7.20 | $7.20 | 3,352,000 | — | — |
| 2003-07-18 | $7.16 | $7.16 | 3,088,400 | — | — |
| 2003-07-17 | $7.27 | $7.27 | 2,650,800 | — | — |
| 2003-07-16 | $7.47 | $7.47 | 1,655,200 | — | — |
| 2003-07-15 | $7.57 | $7.57 | 2,675,600 | — | — |
| 2003-07-14 | $7.44 | $7.44 | 2,208,000 | — | — |
| 2003-07-11 | $7.37 | $7.37 | 2,272,000 | — | — |
| 2003-07-10 | $7.31 | $7.31 | 4,092,000 | — | — |
| 2003-07-09 | $7.12 | $7.12 | 2,845,600 | — | — |
| 2003-07-08 | $7.35 | $7.35 | 2,230,000 | — | — |
| 2003-07-07 | $7.07 | $7.07 | 1,273,600 | — | — |
| 2003-07-03 | $6.98 | $6.98 | 4,499,200 | — | — |
| 2003-07-02 | $6.68 | $6.68 | 4,287,200 | — | — |
| 2003-07-01 | $6.30 | $6.30 | 5,735,600 | — | — |
| 2003-06-30 | $6.50 | $6.50 | 5,175,200 | — | — |
| 2003-06-27 | $6.41 | $6.41 | 3,566,800 | — | — |
| 2003-06-26 | $6.38 | $6.38 | 2,655,200 | — | — |
| 2003-06-25 | $6.12 | $6.12 | 3,447,200 | — | — |
| 2003-06-24 | $6.25 | $6.25 | 4,048,400 | — | — |
| 2003-06-23 | $6.03 | $6.03 | 2,929,600 | — | — |
| 2003-06-20 | $6.40 | $6.40 | 4,802,800 | — | — |
| 2003-06-19 | $6.68 | $6.68 | 3,522,000 | — | — |
| 2003-06-18 | $6.93 | $6.93 | 4,604,000 | — | — |
| 2003-06-17 | $7.34 | $7.34 | 1,863,600 | — | — |
| 2003-06-16 | $7.32 | $7.32 | 2,436,800 | — | — |
| 2003-06-13 | $7.19 | $7.19 | 3,593,200 | — | — |
| 2003-06-12 | $7.61 | $7.61 | 4,620,800 | — | — |
| 2003-06-11 | $7.40 | $7.40 | 5,212,400 | — | — |
| 2003-06-10 | $7.25 | $7.25 | 2,065,200 | — | — |
| 2003-06-09 | $6.98 | $6.98 | 1,770,400 | — | — |
| 2003-06-06 | $7.33 | $7.33 | 9,102,800 | — | — |
| 2003-06-05 | $7.02 | $7.02 | 1,948,800 | — | — |
| 2003-06-04 | $7.06 | $7.06 | 1,208,400 | — | — |
| 2003-06-03 | $6.88 | $6.88 | 1,341,600 | — | — |
| 2003-06-02 | $6.98 | $6.98 | 3,793,600 | — | — |
| 2003-05-30 | $6.72 | $6.72 | 1,832,400 | — | — |
| 2003-05-29 | $6.54 | $6.54 | 2,885,600 | — | — |
| 2003-05-28 | $6.54 | $6.54 | 1,165,200 | — | — |
| 2003-05-27 | $6.43 | $6.43 | 1,752,800 | — | — |
| 2003-05-23 | $6.14 | $6.14 | 767,200 | — | — |
| 2003-05-22 | $6.22 | $6.22 | 1,733,200 | — | — |
| 2003-05-21 | $5.99 | $5.99 | 1,244,000 | — | — |
| 2003-05-20 | $5.88 | $5.88 | 3,154,400 | — | — |
| 2003-05-19 | $6.04 | $6.04 | 2,311,600 | — | — |
| 2003-05-16 | $6.33 | $6.33 | 1,840,800 | — | — |
| 2003-05-15 | $6.31 | $6.31 | 2,927,200 | — | — |
| 2003-05-14 | $6.32 | $6.32 | 2,822,400 | — | — |
| 2003-05-13 | $6.31 | $6.31 | 3,619,600 | — | — |
| 2003-05-12 | $6.18 | $6.18 | 1,152,000 | — | — |
| 2003-05-09 | $6.16 | $6.16 | 1,297,200 | — | — |
| 2003-05-08 | $6.18 | $6.18 | 797,200 | — | — |
| 2003-05-07 | $6.19 | $6.19 | 1,151,200 | — | — |
| 2003-05-06 | $6.10 | $6.10 | 924,800 | — | — |
| 2003-05-05 | $6.08 | $6.08 | 1,216,000 | — | — |
| 2003-05-02 | $6.00 | $6.00 | 1,267,200 | — | — |
| 2003-05-01 | $5.81 | $5.81 | 2,822,400 | — | — |
| 2003-04-30 | $6.04 | $6.04 | 1,538,000 | — | — |
| 2003-04-29 | $5.97 | $5.97 | 1,842,000 | — | — |
| 2003-04-28 | $5.90 | $5.90 | 1,500,800 | — | — |
| 2003-04-25 | $5.78 | $5.78 | 922,800 | — | — |
| 2003-04-24 | $5.93 | $5.93 | 1,711,600 | — | — |
| 2003-04-23 | $6.07 | $6.07 | 4,858,000 | — | — |
| 2003-04-22 | $6.00 | $6.00 | 3,076,000 | — | — |
| 2003-04-21 | $5.74 | $5.74 | 1,708,000 | — | — |
| 2003-04-17 | $5.69 | $5.69 | 3,107,200 | — | — |
| 2003-04-16 | $5.34 | $5.34 | 1,903,600 | — | — |
| 2003-04-15 | $5.27 | $5.27 | 1,820,800 | — | — |
| 2003-04-14 | $5.20 | $5.20 | 2,413,200 | — | — |
| 2003-04-11 | $5.13 | $5.13 | 1,555,200 | — | — |
| 2003-04-10 | $5.08 | $5.08 | 1,556,400 | — | — |
| 2003-04-09 | $5.00 | $5.00 | 4,429,200 | — | — |
| 2003-04-08 | $5.16 | $5.16 | 10,388,400 | — | — |
| 2003-04-07 | $5.00 | $5.00 | 3,036,800 | — | — |
| 2003-04-04 | $4.88 | $4.88 | 3,809,600 | — | — |
| 2003-04-03 | $5.01 | $5.01 | 5,266,000 | — | — |
| 2003-04-02 | $4.88 | $4.88 | 4,439,200 | — | — |
| 2003-04-01 | $4.41 | $4.41 | 1,861,200 | — | — |
| 2003-03-31 | $4.38 | $4.38 | 2,796,400 | — | — |
| 2003-03-28 | $4.35 | $4.35 | 4,280,800 | — | — |
| 2003-03-27 | $4.38 | $4.38 | 6,909,200 | — | — |
| 2003-03-26 | $4.75 | $4.75 | 2,607,200 | — | — |
| 2003-03-25 | $4.80 | $4.80 | 3,077,200 | — | — |
| 2003-03-24 | $4.80 | $4.80 | 1,828,800 | — | — |
| 2003-03-21 | $5.04 | $5.04 | 2,334,000 | — | — |
| 2003-03-20 | $4.98 | $4.98 | 11,380,800 | — | — |
| 2003-03-19 | $5.24 | $5.24 | 2,121,600 | — | — |
| 2003-03-18 | $5.47 | $5.47 | 2,623,200 | — | — |
| 2003-03-17 | $5.40 | $5.40 | 3,203,200 | — | — |
| 2003-03-14 | $5.01 | $5.01 | 2,680,400 | — | — |
| 2003-03-13 | $5.13 | $5.13 | 3,121,200 | — | — |
| 2003-03-12 | $4.69 | $4.69 | 2,057,200 | — | — |
| 2003-03-11 | $4.79 | $4.79 | 2,772,400 | — | — |
| 2003-03-10 | $4.98 | $4.98 | 2,140,400 | — | — |
| 2003-03-07 | $4.96 | $4.96 | 2,733,200 | — | — |
| 2003-03-06 | $4.99 | $4.99 | 1,360,400 | — | — |
| 2003-03-05 | $5.04 | $5.04 | 1,649,200 | — | — |
| 2003-03-04 | $5.08 | $5.08 | 1,008,400 | — | — |
| 2003-03-03 | $5.09 | $5.09 | 1,054,400 | — | — |
| 2003-02-28 | $5.10 | $5.10 | 2,439,200 | — | — |
| 2003-02-27 | $5.17 | $5.17 | 1,691,600 | — | — |
| 2003-02-26 | $5.19 | $5.19 | 2,732,000 | — | — |
| 2003-02-25 | $5.31 | $5.31 | 2,318,800 | — | — |
| 2003-02-24 | $5.28 | $5.28 | 1,943,600 | — | — |
| 2003-02-21 | $5.29 | $5.29 | 2,845,600 | — | — |
| 2003-02-20 | $5.46 | $5.46 | 3,392,400 | — | — |
| 2003-02-19 | $5.39 | $5.39 | 1,168,400 | — | — |
| 2003-02-18 | $5.44 | $5.44 | 1,672,000 | — | — |
| 2003-02-14 | $5.31 | $5.31 | 2,033,600 | — | — |
| 2003-02-13 | $5.24 | $5.24 | 2,656,400 | — | — |
| 2003-02-12 | $5.19 | $5.19 | 8,696,400 | — | — |
| 2003-02-11 | $5.48 | $5.48 | 4,253,600 | — | — |
| 2003-02-10 | $5.79 | $5.79 | 2,556,800 | — | — |
| 2003-02-07 | $5.69 | $5.69 | 1,443,200 | — | — |
| 2003-02-06 | $5.79 | $5.79 | 783,200 | — | — |
| 2003-02-05 | $5.81 | $5.81 | 1,436,400 | — | — |
| 2003-02-04 | $5.89 | $5.89 | 2,113,200 | — | — |
| 2003-02-03 | $5.80 | $5.80 | 4,130,000 | — | — |
| 2003-01-31 | $6.04 | $6.04 | 1,494,000 | — | — |
| 2003-01-30 | $6.24 | $6.24 | 1,265,600 | — | — |
| 2003-01-29 | $6.33 | $6.33 | 828,800 | — | — |
| 2003-01-28 | $6.43 | $6.43 | 3,514,000 | — | — |
| 2003-01-27 | $6.29 | $6.29 | 2,731,600 | — | — |
| 2003-01-24 | $6.38 | $6.38 | 1,284,000 | — | — |
| 2003-01-23 | $6.58 | $6.58 | 1,997,200 | — | — |
| 2003-01-22 | $6.25 | $6.25 | 3,413,200 | — | — |
| 2003-01-21 | $5.95 | $5.95 | 2,245,600 | — | — |
| 2003-01-17 | $5.99 | $5.99 | 4,827,600 | — | — |
| 2003-01-16 | $6.47 | $6.47 | 895,600 | — | — |
| 2003-01-15 | $6.65 | $6.65 | 1,906,000 | — | — |
| 2003-01-14 | $6.92 | $6.92 | 1,323,600 | — | — |
| 2003-01-13 | $6.70 | $6.70 | 1,490,000 | — | — |
| 2003-01-10 | $6.71 | $6.71 | 2,342,800 | — | — |
| 2003-01-09 | $6.50 | $6.50 | 1,294,000 | — | — |
| 2003-01-08 | $6.18 | $6.18 | 1,340,400 | — | — |
| 2003-01-07 | $6.42 | $6.42 | 1,315,600 | — | — |
| 2003-01-06 | $6.19 | $6.19 | 1,875,600 | — | — |
| 2003-01-03 | $5.95 | $5.95 | 1,407,600 | — | — |
| 2003-01-02 | $5.86 | $5.86 | 4,196,000 | — | — |