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
- 2000-06-30 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 | $9.48 | $9.48 | 6,287,200 | — | — |
| 2003-12-30 | $9.39 | $9.39 | 7,776,000 | — | — |
| 2003-12-29 | $9.28 | $9.28 | 4,576,000 | — | — |
| 2003-12-26 | $9.13 | $9.13 | 1,600,000 | — | — |
| 2003-12-24 | $9.20 | $9.20 | 2,110,000 | — | — |
| 2003-12-23 | $9.34 | $9.34 | 5,236,800 | — | — |
| 2003-12-22 | $9.15 | $9.15 | 7,407,600 | — | — |
| 2003-12-19 | $9.19 | $9.19 | 22,755,600 | — | — |
| 2003-12-18 | $9.22 | $9.22 | 9,962,800 | — | — |
| 2003-12-17 | $9.14 | $9.14 | 8,528,800 | — | — |
| 2003-12-16 | $9.17 | $9.17 | 11,411,600 | — | — |
| 2003-12-15 | $9.23 | $9.23 | 12,234,000 | — | — |
| 2003-12-12 | $9.62 | $9.62 | 12,995,600 | — | — |
| 2003-12-11 | $9.49 | $9.49 | 8,427,200 | — | — |
| 2003-12-10 | $9.05 | $9.05 | 11,546,400 | — | — |
| 2003-12-09 | $9.03 | $9.03 | 17,568,000 | — | — |
| 2003-12-08 | $9.59 | $9.59 | 9,250,400 | — | — |
| 2003-12-05 | $9.50 | $9.50 | 10,287,200 | — | — |
| 2003-12-04 | $9.63 | $9.62 | 21,500,000 | — | — |
| 2003-12-03 | $9.45 | $9.45 | 13,666,400 | — | — |
| 2003-12-02 | $9.69 | $9.69 | 15,149,200 | — | — |
| 2003-12-01 | $10.13 | $10.13 | 9,535,200 | — | — |
| 2003-11-28 | $9.87 | $9.87 | 3,682,800 | — | — |
| 2003-11-26 | $9.82 | $9.82 | 11,904,800 | — | — |
| 2003-11-25 | $9.54 | $9.54 | 31,764,000 | — | — |
| 2003-11-24 | $9.59 | $9.58 | 18,722,400 | — | — |
| 2003-11-21 | $9.73 | $9.73 | 14,542,400 | — | — |
| 2003-11-20 | $9.73 | $9.73 | 61,395,600 | — | — |
| 2003-11-19 | $10.50 | $10.50 | 24,213,600 | — | — |
| 2003-11-18 | $10.59 | $10.59 | 15,553,200 | — | — |
| 2003-11-17 | $10.66 | $10.66 | 12,739,200 | — | — |
| 2003-11-14 | $11.00 | $11.00 | 10,004,400 | — | — |
| 2003-11-13 | $11.03 | $11.03 | 4,487,600 | — | — |
| 2003-11-12 | $11.15 | $11.15 | 6,167,200 | — | — |
| 2003-11-11 | $10.82 | $10.82 | 6,584,800 | — | — |
| 2003-11-10 | $10.84 | $10.84 | 8,453,600 | — | — |
| 2003-11-07 | $11.11 | $11.10 | 10,341,600 | — | — |
| 2003-11-06 | $11.41 | $11.41 | 10,829,600 | — | — |
| 2003-11-05 | $11.30 | $11.30 | 10,345,600 | — | — |
| 2003-11-04 | $11.37 | $11.37 | 8,668,400 | — | — |
| 2003-11-03 | $11.39 | $11.39 | 9,742,400 | — | — |
| 2003-10-31 | $10.96 | $10.96 | 5,137,600 | — | — |
| 2003-10-30 | $11.17 | $11.17 | 12,318,000 | — | — |
| 2003-10-29 | $11.06 | $11.06 | 11,766,800 | — | — |
| 2003-10-28 | $11.08 | $11.08 | 15,198,800 | — | — |
| 2003-10-27 | $10.40 | $10.40 | 12,551,200 | — | — |
| 2003-10-24 | $10.42 | $10.42 | 10,466,800 | — | — |
| 2003-10-23 | $10.33 | $10.32 | 8,488,400 | — | — |
| 2003-10-22 | $10.42 | $10.42 | 12,291,200 | — | — |
| 2003-10-21 | $11.06 | $11.06 | 13,857,600 | — | — |
| 2003-10-20 | $10.61 | $10.61 | 9,771,600 | — | — |
| 2003-10-17 | $10.21 | $10.21 | 11,973,200 | — | — |
| 2003-10-16 | $10.89 | $10.89 | 7,928,800 | — | — |
| 2003-10-15 | $10.90 | $10.90 | 17,442,800 | — | — |
| 2003-10-14 | $10.77 | $10.77 | 8,321,600 | — | — |
| 2003-10-13 | $10.52 | $10.52 | 7,800,800 | — | — |
| 2003-10-10 | $10.66 | $10.66 | 8,712,400 | — | — |
| 2003-10-09 | $10.63 | $10.63 | 16,766,400 | — | — |
| 2003-10-08 | $10.42 | $10.42 | 9,634,400 | — | — |
| 2003-10-07 | $10.50 | $10.50 | 17,332,400 | — | — |
| 2003-10-06 | $10.20 | $10.20 | 6,364,000 | — | — |
| 2003-10-03 | $10.15 | $10.15 | 14,650,000 | — | — |
| 2003-10-02 | $9.52 | $9.52 | 5,014,400 | — | — |
| 2003-10-01 | $9.44 | $9.44 | 9,341,600 | — | — |
| 2003-09-30 | $9.45 | $9.44 | 16,248,400 | — | — |
| 2003-09-29 | $9.43 | $9.43 | 12,071,600 | — | — |
| 2003-09-26 | $9.23 | $9.23 | 15,402,000 | — | — |
| 2003-09-25 | $9.35 | $9.35 | 13,174,400 | — | — |
| 2003-09-24 | $9.39 | $9.39 | 11,322,800 | — | — |
| 2003-09-23 | $9.94 | $9.94 | 10,050,800 | — | — |
| 2003-09-22 | $9.82 | $9.82 | 12,457,600 | — | — |
| 2003-09-19 | $10.19 | $10.19 | 9,232,000 | — | — |
| 2003-09-18 | $10.17 | $10.17 | 13,336,400 | — | — |
| 2003-09-17 | $9.94 | $9.94 | 9,098,800 | — | — |
| 2003-09-16 | $10.03 | $10.03 | 12,447,200 | — | — |
| 2003-09-15 | $9.76 | $9.76 | 8,504,000 | — | — |
| 2003-09-12 | $10.01 | $10.00 | 6,621,600 | — | — |
| 2003-09-11 | $9.83 | $9.83 | 10,269,600 | — | — |
| 2003-09-10 | $9.62 | $9.62 | 14,460,000 | — | — |
| 2003-09-09 | $10.38 | $10.38 | 10,063,600 | — | — |
| 2003-09-08 | $10.49 | $10.49 | 14,922,400 | — | — |
| 2003-09-05 | $10.63 | $10.63 | 17,792,000 | — | — |
| 2003-09-04 | $10.32 | $10.32 | 10,551,600 | — | — |
| 2003-09-03 | $10.32 | $10.32 | 8,426,800 | — | — |
| 2003-09-02 | $10.52 | $10.52 | 8,066,000 | — | — |
| 2003-08-29 | $10.53 | $10.53 | 11,672,800 | — | — |
| 2003-08-28 | $10.78 | $10.78 | 17,060,000 | — | — |
| 2003-08-27 | $10.44 | $10.44 | 13,120,400 | — | — |
| 2003-08-26 | $10.25 | $10.25 | 17,713,200 | — | — |
| 2003-08-25 | $10.12 | $10.12 | 13,088,400 | — | — |
| 2003-08-22 | $10.42 | $10.42 | 36,238,800 | — | — |
| 2003-08-21 | $9.59 | $9.59 | 24,626,000 | — | — |
| 2003-08-20 | $9.60 | $9.60 | 15,815,200 | — | — |
| 2003-08-19 | $9.68 | $9.68 | 31,847,600 | — | — |
| 2003-08-18 | $9.44 | $9.43 | 11,524,800 | — | — |
| 2003-08-15 | $9.05 | $9.05 | 4,983,600 | — | — |
| 2003-08-14 | $8.91 | $8.91 | 5,050,800 | — | — |
| 2003-08-13 | $8.90 | $8.90 | 7,075,200 | — | — |
| 2003-08-12 | $9.00 | $9.00 | 15,476,800 | — | — |
| 2003-08-11 | $8.49 | $8.49 | 9,201,600 | — | — |
| 2003-08-08 | $8.15 | $8.14 | 14,802,000 | — | — |
| 2003-08-07 | $8.55 | $8.55 | 20,981,200 | — | — |
| 2003-08-06 | $8.76 | $8.76 | 12,192,400 | — | — |
| 2003-08-05 | $8.64 | $8.64 | 10,102,000 | — | — |
| 2003-08-04 | $8.84 | $8.84 | 6,232,800 | — | — |
| 2003-08-01 | $8.83 | $8.83 | 6,874,000 | — | — |
| 2003-07-31 | $8.79 | $8.79 | 8,461,600 | — | — |
| 2003-07-30 | $8.58 | $8.58 | 6,440,000 | — | — |
| 2003-07-29 | $8.67 | $8.67 | 9,378,800 | — | — |
| 2003-07-28 | $8.83 | $8.83 | 6,635,200 | — | — |
| 2003-07-25 | $8.71 | $8.71 | 12,641,600 | — | — |
| 2003-07-24 | $8.58 | $8.57 | 7,640,400 | — | — |
| 2003-07-23 | $8.70 | $8.70 | 9,389,600 | — | — |
| 2003-07-22 | $8.70 | $8.70 | 12,660,400 | — | — |
| 2003-07-21 | $8.63 | $8.63 | 10,272,400 | — | — |
| 2003-07-18 | $8.83 | $8.83 | 17,315,200 | — | — |
| 2003-07-17 | $8.80 | $8.80 | 18,344,000 | — | — |
| 2003-07-16 | $9.18 | $9.18 | 17,408,800 | — | — |
| 2003-07-15 | $9.44 | $9.44 | 14,567,600 | — | — |
| 2003-07-14 | $9.88 | $9.87 | 11,137,200 | — | — |
| 2003-07-11 | $9.53 | $9.52 | 8,532,800 | — | — |
| 2003-07-10 | $9.56 | $9.56 | 9,496,000 | — | — |
| 2003-07-09 | $9.89 | $9.89 | 7,970,000 | — | — |
| 2003-07-08 | $9.91 | $9.91 | 14,692,800 | — | — |
| 2003-07-07 | $9.54 | $9.54 | 9,704,400 | — | — |
| 2003-07-03 | $9.38 | $9.38 | 7,143,600 | — | — |
| 2003-07-02 | $9.34 | $9.34 | 19,875,600 | — | — |
| 2003-07-01 | $9.13 | $9.13 | 25,364,400 | — | — |
| 2003-06-30 | $8.59 | $8.59 | 12,374,000 | — | — |
| 2003-06-27 | $8.33 | $8.33 | 10,868,800 | — | — |
| 2003-06-26 | $8.40 | $8.40 | 10,938,400 | — | — |
| 2003-06-25 | $8.19 | $8.19 | 11,620,400 | — | — |
| 2003-06-24 | $8.07 | $8.07 | 16,094,000 | — | — |
| 2003-06-23 | $8.00 | $8.00 | 8,208,800 | — | — |
| 2003-06-20 | $8.23 | $8.23 | 13,017,600 | — | — |
| 2003-06-19 | $8.35 | $8.35 | 18,816,800 | — | — |
| 2003-06-18 | $8.30 | $8.30 | 17,599,600 | — | — |
| 2003-06-17 | $7.92 | $7.92 | 11,718,000 | — | — |
| 2003-06-16 | $7.79 | $7.79 | 9,033,600 | — | — |
| 2003-06-13 | $7.64 | $7.64 | 9,242,800 | — | — |
| 2003-06-12 | $7.94 | $7.94 | 7,390,000 | — | — |
| 2003-06-11 | $7.92 | $7.92 | 8,931,600 | — | — |
| 2003-06-10 | $7.89 | $7.89 | 12,334,400 | — | — |
| 2003-06-09 | $7.74 | $7.74 | 12,554,000 | — | — |
| 2003-06-06 | $8.16 | $8.16 | 19,026,800 | — | — |
| 2003-06-05 | $8.35 | $8.35 | 17,132,400 | — | — |
| 2003-06-04 | $7.98 | $7.98 | 11,060,800 | — | — |
| 2003-06-03 | $7.78 | $7.78 | 11,732,800 | — | — |
| 2003-06-02 | $7.71 | $7.71 | 12,740,800 | — | — |
| 2003-05-30 | $7.92 | $7.92 | 9,336,400 | — | — |
| 2003-05-29 | $7.92 | $7.92 | 15,214,800 | — | — |
| 2003-05-28 | $7.93 | $7.93 | 14,472,800 | — | — |
| 2003-05-27 | $8.00 | $8.00 | 18,655,200 | — | — |
| 2003-05-23 | $8.03 | $8.03 | 74,360,400 | — | — |
| 2003-05-22 | $6.90 | $6.90 | 17,869,600 | — | — |
| 2003-05-21 | $6.74 | $6.74 | 12,470,000 | — | — |
| 2003-05-20 | $6.73 | $6.73 | 10,471,200 | — | — |
| 2003-05-19 | $6.70 | $6.70 | 10,546,400 | — | — |
| 2003-05-16 | $7.00 | $7.00 | 9,418,000 | — | — |
| 2003-05-15 | $6.98 | $6.98 | 13,653,600 | — | — |
| 2003-05-14 | $6.90 | $6.90 | 19,027,200 | — | — |
| 2003-05-13 | $6.83 | $6.83 | 13,137,600 | — | — |
| 2003-05-12 | $6.85 | $6.85 | 20,720,400 | — | — |
| 2003-05-09 | $6.68 | $6.68 | 11,671,200 | — | — |
| 2003-05-08 | $6.34 | $6.33 | 8,178,000 | — | — |
| 2003-05-07 | $6.25 | $6.25 | 10,540,400 | — | — |
| 2003-05-06 | $6.16 | $6.16 | 7,766,000 | — | — |
| 2003-05-05 | $6.19 | $6.19 | 14,659,200 | — | — |
| 2003-05-02 | $6.00 | $6.00 | 5,226,000 | — | — |
| 2003-05-01 | $5.85 | $5.85 | 6,536,400 | — | — |
| 2003-04-30 | $5.77 | $5.77 | 11,921,200 | — | — |
| 2003-04-29 | $5.65 | $5.65 | 10,690,000 | — | — |
| 2003-04-28 | $5.56 | $5.56 | 15,424,400 | — | — |
| 2003-04-25 | $5.59 | $5.59 | 24,110,000 | — | — |
| 2003-04-24 | $6.12 | $6.12 | 5,813,600 | — | — |
| 2003-04-23 | $6.02 | $6.02 | 9,087,600 | — | — |
| 2003-04-22 | $6.03 | $6.03 | 11,072,000 | — | — |
| 2003-04-21 | $5.78 | $5.78 | 5,476,000 | — | — |
| 2003-04-17 | $5.79 | $5.79 | 11,270,400 | — | — |
| 2003-04-16 | $5.56 | $5.55 | 11,082,800 | — | — |
| 2003-04-15 | $5.28 | $5.28 | 5,982,800 | — | — |
| 2003-04-14 | $5.25 | $5.25 | 7,761,200 | — | — |
| 2003-04-11 | $5.11 | $5.11 | 6,917,600 | — | — |
| 2003-04-10 | $5.00 | $5.00 | 10,322,400 | — | — |
| 2003-04-09 | $5.08 | $5.08 | 7,804,000 | — | — |
| 2003-04-08 | $5.13 | $5.13 | 14,824,800 | — | — |
| 2003-04-07 | $5.41 | $5.41 | 9,768,800 | — | — |
| 2003-04-04 | $5.38 | $5.38 | 10,300,800 | — | — |
| 2003-04-03 | $5.54 | $5.54 | 13,776,800 | — | — |
| 2003-04-02 | $5.62 | $5.62 | 12,604,800 | — | — |
| 2003-04-01 | $5.31 | $5.31 | 13,166,800 | — | — |
| 2003-03-31 | $5.30 | $5.30 | 10,058,800 | — | — |
| 2003-03-28 | $5.48 | $5.48 | 14,022,400 | — | — |
| 2003-03-27 | $5.48 | $5.47 | 22,853,600 | — | — |
| 2003-03-26 | $5.33 | $5.33 | 20,208,400 | — | — |
| 2003-03-25 | $5.11 | $5.11 | 12,397,200 | — | — |
| 2003-03-24 | $4.90 | $4.90 | 10,680,400 | — | — |
| 2003-03-21 | $5.05 | $5.05 | 17,275,600 | — | — |
| 2003-03-20 | $4.84 | $4.84 | 11,180,800 | — | — |
| 2003-03-19 | $4.86 | $4.86 | 10,200,000 | — | — |
| 2003-03-18 | $4.91 | $4.91 | 14,212,800 | — | — |
| 2003-03-17 | $4.75 | $4.75 | 18,322,800 | — | — |
| 2003-03-14 | $4.70 | $4.70 | 14,549,600 | — | — |
| 2003-03-13 | $4.94 | $4.94 | 18,230,400 | — | — |
| 2003-03-12 | $4.55 | $4.55 | 15,371,200 | — | — |
| 2003-03-11 | $4.60 | $4.60 | 7,916,800 | — | — |
| 2003-03-10 | $4.67 | $4.67 | 9,520,800 | — | — |
| 2003-03-07 | $4.84 | $4.84 | 7,506,400 | — | — |
| 2003-03-06 | $4.94 | $4.94 | 8,708,000 | — | — |
| 2003-03-05 | $4.91 | $4.91 | 7,566,400 | — | — |
| 2003-03-04 | $4.93 | $4.93 | 17,573,200 | — | — |
| 2003-03-03 | $5.00 | $5.00 | 22,690,000 | — | — |
| 2003-02-28 | $5.15 | $5.15 | 37,534,800 | — | — |
| 2003-02-27 | $4.88 | $4.88 | 19,560,800 | — | — |
| 2003-02-26 | $4.78 | $4.78 | 10,469,600 | — | — |
| 2003-02-25 | $4.94 | $4.94 | 10,328,000 | — | — |
| 2003-02-24 | $4.86 | $4.86 | 11,474,800 | — | — |
| 2003-02-21 | $4.85 | $4.85 | 12,088,000 | — | — |
| 2003-02-20 | $4.96 | $4.95 | 25,951,200 | — | — |
| 2003-02-19 | $4.58 | $4.57 | 15,175,600 | — | — |
| 2003-02-18 | $4.77 | $4.77 | 15,348,800 | — | — |
| 2003-02-14 | $4.53 | $4.53 | 15,989,200 | — | — |
| 2003-02-13 | $4.71 | $4.71 | 8,542,400 | — | — |
| 2003-02-12 | $4.75 | $4.75 | 5,321,200 | — | — |
| 2003-02-11 | $4.75 | $4.74 | 7,049,600 | — | — |
| 2003-02-10 | $4.60 | $4.60 | 6,178,800 | — | — |
| 2003-02-07 | $4.50 | $4.50 | 7,346,400 | — | — |
| 2003-02-06 | $4.63 | $4.63 | 5,623,200 | — | — |
| 2003-02-05 | $4.60 | $4.60 | 20,775,200 | — | — |
| 2003-02-04 | $4.50 | $4.50 | 7,817,200 | — | — |
| 2003-02-03 | $4.53 | $4.53 | 6,925,200 | — | — |
| 2003-01-31 | $4.57 | $4.57 | 8,828,800 | — | — |
| 2003-01-30 | $4.48 | $4.48 | 7,622,000 | — | — |
| 2003-01-29 | $4.63 | $4.63 | 9,836,400 | — | — |
| 2003-01-28 | $4.59 | $4.59 | 17,958,400 | — | — |
| 2003-01-27 | $4.31 | $4.31 | 29,172,000 | — | — |
| 2003-01-24 | $4.70 | $4.70 | 8,892,800 | — | — |
| 2003-01-23 | $4.79 | $4.79 | 7,677,600 | — | — |
| 2003-01-22 | $4.80 | $4.80 | 8,111,600 | — | — |
| 2003-01-21 | $4.76 | $4.76 | 5,480,400 | — | — |
| 2003-01-17 | $4.89 | $4.89 | 7,542,800 | — | — |
| 2003-01-16 | $5.08 | $5.08 | 6,936,000 | — | — |
| 2003-01-15 | $5.26 | $5.26 | 14,416,400 | — | — |
| 2003-01-14 | $5.33 | $5.33 | 20,724,000 | — | — |
| 2003-01-13 | $5.46 | $5.46 | 17,577,200 | — | — |
| 2003-01-10 | $5.73 | $5.73 | 12,272,000 | — | — |
| 2003-01-09 | $5.84 | $5.84 | 11,777,600 | — | — |
| 2003-01-08 | $5.58 | $5.57 | 9,649,600 | — | — |
| 2003-01-07 | $5.65 | $5.65 | 18,596,800 | — | — |
| 2003-01-06 | $5.30 | $5.30 | 14,976,000 | — | — |
| 2003-01-03 | $4.95 | $4.95 | 6,020,800 | — | — |
| 2003-01-02 | $4.98 | $4.98 | 6,030,400 | — | — |