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
- 1973-02-21 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 | $8.62 | $22.71 | 2,584,702 | — | — |
| 2003-12-30 | $8.60 | $22.65 | 1,334,598 | — | — |
| 2003-12-29 | $8.54 | $22.50 | 1,850,470 | — | — |
| 2003-12-26 | $8.43 | $22.21 | 641,595 | — | — |
| 2003-12-24 | $8.45 | $22.26 | 1,018,255 | — | — |
| 2003-12-23 | $8.42 | $22.18 | 1,518,602 | — | — |
| 2003-12-22 | $8.35 | $21.99 | 1,525,219 | — | — |
| 2003-12-19 | $8.26 | $21.77 | 2,160,960 | — | — |
| 2003-12-18 | $8.26 | $21.75 | 2,371,177 | — | — |
| 2003-12-17 | $8.18 | $21.54 | 1,392,879 | — | — |
| 2003-12-16 | $8.17 | $21.53 | 1,579,173 | — | — |
| 2003-12-15 | $8.23 | $21.68 | 2,335,038 | — | — |
| 2003-12-12 | $8.13 | $21.43 | 1,235,852 | — | — |
| 2003-12-11 | $8.16 | $21.50 | 1,397,969 | — | — |
| 2003-12-10 | $8.09 | $21.31 | 1,037,597 | — | — |
| 2003-12-09 | $8.13 | $21.42 | 1,432,581 | — | — |
| 2003-12-08 | $8.26 | $21.75 | 1,225,672 | — | — |
| 2003-12-05 | $8.17 | $21.51 | 1,395,169 | — | — |
| 2003-12-04 | $8.15 | $21.46 | 4,020,591 | — | — |
| 2003-12-03 | $8.02 | $21.13 | 2,563,324 | — | — |
| 2003-12-02 | $8.06 | $21.22 | 2,740,711 | — | — |
| 2003-12-01 | $8.17 | $21.53 | 1,724,492 | — | — |
| 2003-11-28 | $8.15 | $21.48 | 458,355 | — | — |
| 2003-11-26 | $8.17 | $21.52 | 974,481 | — | — |
| 2003-11-25 | $8.18 | $21.55 | 2,324,094 | — | — |
| 2003-11-24 | $7.97 | $21.00 | 2,347,508 | — | — |
| 2003-11-21 | $7.91 | $20.83 | 3,176,669 | — | — |
| 2003-11-20 | $7.87 | $20.74 | 2,024,548 | — | — |
| 2003-11-19 | $7.95 | $20.95 | 1,983,828 | — | — |
| 2003-11-18 | $7.95 | $20.95 | 1,744,852 | — | — |
| 2003-11-17 | $8.01 | $21.10 | 1,073,736 | — | — |
| 2003-11-14 | $8.12 | $21.39 | 1,347,832 | — | — |
| 2003-11-13 | $8.04 | $21.19 | 1,112,674 | — | — |
| 2003-11-12 | $8.11 | $21.38 | 1,176,045 | — | — |
| 2003-11-11 | $8.07 | $21.26 | 1,293,369 | — | — |
| 2003-11-10 | $8.04 | $21.18 | 1,028,180 | — | — |
| 2003-11-07 | $8.04 | $21.19 | 1,104,276 | — | — |
| 2003-11-06 | $8.10 | $21.34 | 1,364,120 | — | — |
| 2003-11-05 | $8.01 | $21.10 | 1,592,152 | — | — |
| 2003-11-04 | $8.08 | $21.29 | 1,927,583 | — | — |
| 2003-11-03 | $8.18 | $21.54 | 2,734,094 | — | — |
| 2003-10-31 | $8.14 | $21.44 | 3,644,695 | — | — |
| 2003-10-30 | $8.01 | $21.10 | 2,182,847 | — | — |
| 2003-10-29 | $7.97 | $21.01 | 6,341,631 | — | — |
| 2003-10-28 | $8.10 | $21.11 | 8,369,996 | — | — |
| 2003-10-27 | $8.09 | $21.09 | 1,141,942 | — | — |
| 2003-10-24 | $8.05 | $20.98 | 1,367,683 | — | — |
| 2003-10-23 | $8.12 | $21.15 | 1,801,860 | — | — |
| 2003-10-22 | $8.12 | $21.15 | 5,587,548 | — | — |
| 2003-10-21 | $8.08 | $21.06 | 2,138,818 | — | — |
| 2003-10-20 | $8.11 | $21.14 | 1,379,899 | — | — |
| 2003-10-17 | $8.11 | $21.13 | 3,692,541 | — | — |
| 2003-10-16 | $8.25 | $21.50 | 1,354,449 | — | — |
| 2003-10-15 | $8.25 | $21.50 | 2,252,325 | — | — |
| 2003-10-14 | $8.28 | $21.57 | 2,283,883 | — | — |
| 2003-10-13 | $8.31 | $21.65 | 2,360,997 | — | — |
| 2003-10-10 | $8.29 | $21.59 | 2,011,059 | — | — |
| 2003-10-09 | $8.39 | $21.85 | 4,626,556 | — | — |
| 2003-10-08 | $8.11 | $21.12 | 1,977,211 | — | — |
| 2003-10-07 | $8.11 | $21.13 | 1,436,907 | — | — |
| 2003-10-06 | $8.11 | $21.12 | 1,540,998 | — | — |
| 2003-10-03 | $8.08 | $21.06 | 2,193,536 | — | — |
| 2003-10-02 | $8.02 | $20.88 | 1,402,804 | — | — |
| 2003-10-01 | $7.99 | $20.81 | 2,271,667 | — | — |
| 2003-09-30 | $7.85 | $20.45 | 3,305,192 | — | — |
| 2003-09-29 | $7.86 | $20.49 | 1,373,537 | — | — |
| 2003-09-26 | $7.84 | $20.42 | 2,518,787 | — | — |
| 2003-09-25 | $7.83 | $20.39 | 2,866,943 | — | — |
| 2003-09-24 | $7.80 | $20.31 | 2,131,438 | — | — |
| 2003-09-23 | $7.80 | $20.33 | 2,195,063 | — | — |
| 2003-09-22 | $7.82 | $20.36 | 4,614,085 | — | — |
| 2003-09-19 | $7.86 | $20.47 | 2,945,583 | — | — |
| 2003-09-18 | $7.72 | $20.13 | 1,432,072 | — | — |
| 2003-09-17 | $7.58 | $19.75 | 2,133,474 | — | — |
| 2003-09-16 | $7.57 | $19.72 | 2,018,185 | — | — |
| 2003-09-15 | $7.55 | $19.68 | 2,094,535 | — | — |
| 2003-09-12 | $7.67 | $19.97 | 1,970,848 | — | — |
| 2003-09-11 | $7.64 | $19.91 | 1,657,050 | — | — |
| 2003-09-10 | $7.66 | $19.95 | 1,267,665 | — | — |
| 2003-09-09 | $7.64 | $19.90 | 2,196,590 | — | — |
| 2003-09-08 | $7.74 | $20.16 | 1,331,799 | — | — |
| 2003-09-05 | $7.72 | $20.13 | 2,269,377 | — | — |
| 2003-09-04 | $7.65 | $19.92 | 1,946,671 | — | — |
| 2003-09-03 | $7.70 | $20.06 | 1,722,456 | — | — |
| 2003-09-02 | $7.69 | $20.04 | 2,011,314 | — | — |
| 2003-08-29 | $7.60 | $19.80 | 1,653,232 | — | — |
| 2003-08-28 | $7.57 | $19.73 | 2,015,386 | — | — |
| 2003-08-27 | $7.51 | $19.56 | 1,310,930 | — | — |
| 2003-08-26 | $7.49 | $19.50 | 2,702,281 | — | — |
| 2003-08-25 | $7.47 | $19.45 | 1,361,830 | — | — |
| 2003-08-22 | $7.49 | $19.51 | 1,648,142 | — | — |
| 2003-08-21 | $7.58 | $19.74 | 1,605,895 | — | — |
| 2003-08-20 | $7.62 | $19.85 | 1,956,087 | — | — |
| 2003-08-19 | $7.54 | $19.64 | 1,479,663 | — | — |
| 2003-08-18 | $7.58 | $19.75 | 1,645,343 | — | — |
| 2003-08-15 | $7.65 | $19.94 | 1,329,508 | — | — |
| 2003-08-14 | $7.57 | $19.73 | 1,377,100 | — | — |
| 2003-08-13 | $7.52 | $19.58 | 3,429,388 | — | — |
| 2003-08-12 | $7.49 | $19.52 | 2,389,501 | — | — |
| 2003-08-11 | $7.41 | $19.30 | 1,707,186 | — | — |
| 2003-08-08 | $7.49 | $19.52 | 2,553,399 | — | — |
| 2003-08-07 | $7.40 | $19.28 | 2,752,163 | — | — |
| 2003-08-06 | $7.36 | $19.16 | 4,869,858 | — | — |
| 2003-08-05 | $7.36 | $19.17 | 3,522,789 | — | — |
| 2003-08-04 | $7.58 | $19.76 | 1,995,789 | — | — |
| 2003-08-01 | $7.53 | $19.61 | 2,329,184 | — | — |
| 2003-07-31 | $7.58 | $19.76 | 2,830,295 | — | — |
| 2003-07-30 | $7.58 | $19.76 | 3,607,538 | — | — |
| 2003-07-29 | $7.43 | $19.35 | 4,326,246 | — | — |
| 2003-07-28 | $7.57 | $19.43 | 9,436,097 | — | — |
| 2003-07-25 | $7.61 | $19.54 | 3,352,274 | — | — |
| 2003-07-24 | $7.58 | $19.44 | 3,741,150 | — | — |
| 2003-07-23 | $7.56 | $19.39 | 1,992,481 | — | — |
| 2003-07-22 | $7.58 | $19.46 | 5,457,498 | — | — |
| 2003-07-21 | $7.55 | $19.38 | 4,193,397 | — | — |
| 2003-07-18 | $7.62 | $19.56 | 4,227,245 | — | — |
| 2003-07-17 | $7.59 | $19.48 | 2,579,867 | — | — |
| 2003-07-16 | $7.64 | $19.61 | 3,319,698 | — | — |
| 2003-07-15 | $7.74 | $19.85 | 5,166,859 | — | — |
| 2003-07-14 | $7.80 | $20.02 | 2,909,190 | — | — |
| 2003-07-11 | $7.85 | $20.14 | 4,662,440 | — | — |
| 2003-07-10 | $7.81 | $20.04 | 6,233,469 | — | — |
| 2003-07-09 | $7.82 | $20.07 | 10,552,334 | — | — |
| 2003-07-08 | $7.50 | $19.24 | 5,130,466 | — | — |
| 2003-07-07 | $7.61 | $19.53 | 6,550,576 | — | — |
| 2003-07-03 | $7.75 | $19.89 | 9,717,574 | — | — |
| 2003-07-02 | $7.70 | $19.76 | 2,135,510 | — | — |
| 2003-07-01 | $7.58 | $19.46 | 3,272,870 | — | — |
| 2003-06-30 | $7.47 | $19.16 | 2,974,087 | — | — |
| 2003-06-27 | $7.47 | $19.18 | 1,611,240 | — | — |
| 2003-06-26 | $7.56 | $19.41 | 1,924,529 | — | — |
| 2003-06-25 | $7.55 | $19.38 | 2,701,772 | — | — |
| 2003-06-24 | $7.57 | $19.43 | 3,222,988 | — | — |
| 2003-06-23 | $7.60 | $19.51 | 4,604,669 | — | — |
| 2003-06-20 | $7.72 | $19.81 | 4,185,253 | — | — |
| 2003-06-19 | $7.82 | $20.08 | 3,099,301 | — | — |
| 2003-06-18 | $7.89 | $20.25 | 4,149,368 | — | — |
| 2003-06-17 | $8.02 | $20.57 | 5,710,217 | — | — |
| 2003-06-16 | $7.93 | $20.36 | 2,570,959 | — | — |
| 2003-06-13 | $7.71 | $19.77 | 2,593,101 | — | — |
| 2003-06-12 | $7.86 | $20.18 | 2,551,872 | — | — |
| 2003-06-11 | $7.91 | $20.31 | 3,491,231 | — | — |
| 2003-06-10 | $7.89 | $20.25 | 2,054,579 | — | — |
| 2003-06-09 | $7.93 | $20.35 | 1,930,383 | — | — |
| 2003-06-06 | $7.96 | $20.44 | 3,323,770 | — | — |
| 2003-06-05 | $8.00 | $20.54 | 2,515,733 | — | — |
| 2003-06-04 | $8.00 | $20.54 | 5,577,622 | — | — |
| 2003-06-03 | $7.92 | $20.32 | 2,625,931 | — | — |
| 2003-06-02 | $7.83 | $20.09 | 2,613,715 | — | — |
| 2003-05-30 | $7.71 | $19.77 | 3,928,717 | — | — |
| 2003-05-29 | $7.65 | $19.62 | 2,735,112 | — | — |
| 2003-05-28 | $7.76 | $19.92 | 4,081,417 | — | — |
| 2003-05-27 | $7.83 | $20.10 | 7,115,311 | — | — |
| 2003-05-23 | $7.70 | $19.76 | 7,841,909 | — | — |
| 2003-05-22 | $7.16 | $18.38 | 6,036,231 | — | — |
| 2003-05-21 | $7.07 | $18.14 | 3,417,426 | — | — |
| 2003-05-20 | $7.11 | $18.25 | 4,890,727 | — | — |
| 2003-05-19 | $7.10 | $18.22 | 4,755,587 | — | — |
| 2003-05-16 | $7.25 | $18.60 | 7,250,960 | — | — |
| 2003-05-15 | $7.18 | $18.42 | 9,011,591 | — | — |
| 2003-05-14 | $7.30 | $18.73 | 4,689,163 | — | — |
| 2003-05-13 | $7.45 | $19.13 | 3,985,725 | — | — |
| 2003-05-12 | $7.55 | $19.37 | 1,868,794 | — | — |
| 2003-05-09 | $7.56 | $19.41 | 1,965,249 | — | — |
| 2003-05-08 | $7.51 | $19.27 | 1,525,728 | — | — |
| 2003-05-07 | $7.58 | $19.46 | 2,323,331 | — | — |
| 2003-05-06 | $7.65 | $19.63 | 2,544,746 | — | — |
| 2003-05-05 | $7.50 | $19.26 | 2,703,299 | — | — |
| 2003-05-02 | $7.48 | $19.20 | 2,992,666 | — | — |
| 2003-05-01 | $7.49 | $19.22 | 4,686,872 | — | — |
| 2003-04-30 | $7.43 | $19.06 | 11,826,615 | — | — |
| 2003-04-29 | $7.52 | $19.29 | 3,556,383 | — | — |
| 2003-04-28 | $7.70 | $19.75 | 2,985,540 | — | — |
| 2003-04-25 | $7.72 | $19.52 | 5,644,301 | — | — |
| 2003-04-24 | $7.75 | $19.60 | 1,952,270 | — | — |
| 2003-04-23 | $7.72 | $19.52 | 2,384,665 | — | — |
| 2003-04-22 | $7.68 | $19.41 | 1,747,397 | — | — |
| 2003-04-21 | $7.51 | $18.99 | 1,363,102 | — | — |
| 2003-04-17 | $7.51 | $18.98 | 954,884 | — | — |
| 2003-04-16 | $7.52 | $19.00 | 1,944,126 | — | — |
| 2003-04-15 | $7.58 | $19.17 | 2,562,052 | — | — |
| 2003-04-14 | $7.44 | $18.82 | 3,412,336 | — | — |
| 2003-04-11 | $7.30 | $18.45 | 1,336,634 | — | — |
| 2003-04-10 | $7.31 | $18.48 | 2,480,866 | — | — |
| 2003-04-09 | $7.25 | $18.32 | 4,561,658 | — | — |
| 2003-04-08 | $7.46 | $18.87 | 2,281,593 | — | — |
| 2003-04-07 | $7.49 | $18.93 | 2,583,430 | — | — |
| 2003-04-04 | $7.45 | $18.84 | 2,522,095 | — | — |
| 2003-04-03 | $7.33 | $18.53 | 1,905,696 | — | — |
| 2003-04-02 | $7.25 | $18.33 | 1,810,768 | — | — |
| 2003-04-01 | $7.32 | $18.51 | 1,885,845 | — | — |
| 2003-03-31 | $7.15 | $18.08 | 2,069,340 | — | — |
| 2003-03-28 | $7.30 | $18.45 | 1,461,339 | — | — |
| 2003-03-27 | $7.28 | $18.42 | 2,222,040 | — | — |
| 2003-03-26 | $7.19 | $18.18 | 2,619,314 | — | — |
| 2003-03-25 | $7.18 | $18.16 | 2,353,107 | — | — |
| 2003-03-24 | $7.01 | $17.71 | 2,044,144 | — | — |
| 2003-03-21 | $7.13 | $18.02 | 3,521,262 | — | — |
| 2003-03-20 | $7.03 | $17.77 | 2,461,524 | — | — |
| 2003-03-19 | $6.99 | $17.68 | 2,204,988 | — | — |
| 2003-03-18 | $7.02 | $17.75 | 3,303,919 | — | — |
| 2003-03-17 | $6.91 | $17.47 | 3,798,922 | — | — |
| 2003-03-14 | $6.57 | $16.62 | 2,488,501 | — | — |
| 2003-03-13 | $6.61 | $16.70 | 2,358,452 | — | — |
| 2003-03-12 | $6.61 | $16.72 | 3,012,771 | — | — |
| 2003-03-11 | $6.47 | $16.35 | 2,416,478 | — | — |
| 2003-03-10 | $6.52 | $16.48 | 2,384,920 | — | — |
| 2003-03-07 | $6.64 | $16.80 | 1,898,825 | — | — |
| 2003-03-06 | $6.68 | $16.89 | 3,841,678 | — | — |
| 2003-03-05 | $6.66 | $16.85 | 3,004,882 | — | — |
| 2003-03-04 | $6.62 | $16.75 | 2,932,095 | — | — |
| 2003-03-03 | $6.68 | $16.89 | 1,276,063 | — | — |
| 2003-02-28 | $6.66 | $16.83 | 1,728,055 | — | — |
| 2003-02-27 | $6.64 | $16.80 | 2,657,744 | — | — |
| 2003-02-26 | $6.66 | $16.85 | 3,445,421 | — | — |
| 2003-02-25 | $6.86 | $17.35 | 3,804,012 | — | — |
| 2003-02-24 | $6.90 | $17.44 | 2,730,785 | — | — |
| 2003-02-21 | $6.99 | $17.68 | 2,876,868 | — | — |
| 2003-02-20 | $6.98 | $17.65 | 3,153,001 | — | — |
| 2003-02-19 | $6.97 | $17.61 | 2,012,841 | — | — |
| 2003-02-18 | $6.96 | $17.60 | 2,255,379 | — | — |
| 2003-02-14 | $6.92 | $17.48 | 2,374,740 | — | — |
| 2003-02-13 | $6.79 | $17.18 | 2,742,238 | — | — |
| 2003-02-12 | $6.70 | $16.95 | 3,208,991 | — | — |
| 2003-02-11 | $6.86 | $17.36 | 2,425,131 | — | — |
| 2003-02-10 | $6.91 | $17.46 | 2,034,728 | — | — |
| 2003-02-07 | $6.94 | $17.53 | 10,383,855 | — | — |
| 2003-02-06 | $6.99 | $17.68 | 2,075,448 | — | — |
| 2003-02-05 | $6.99 | $17.68 | 3,779,834 | — | — |
| 2003-02-04 | $7.05 | $17.83 | 3,928,462 | — | — |
| 2003-02-03 | $7.07 | $17.88 | 4,158,785 | — | — |
| 2003-01-31 | $6.98 | $17.65 | 4,206,376 | — | — |
| 2003-01-30 | $7.02 | $17.75 | 5,563,370 | — | — |
| 2003-01-29 | $7.11 | $17.98 | 15,833,463 | — | — |
| 2003-01-28 | $7.62 | $18.98 | 4,508,213 | — | — |
| 2003-01-27 | $7.37 | $18.35 | 3,964,601 | — | — |
| 2003-01-24 | $7.67 | $19.10 | 3,481,051 | — | — |
| 2003-01-23 | $7.86 | $19.57 | 2,486,720 | — | — |
| 2003-01-22 | $7.91 | $19.69 | 2,553,399 | — | — |
| 2003-01-21 | $7.98 | $19.88 | 1,887,372 | — | — |
| 2003-01-17 | $8.06 | $20.08 | 3,537,296 | — | — |
| 2003-01-16 | $8.15 | $20.29 | 2,311,624 | — | — |
| 2003-01-15 | $8.13 | $20.24 | 4,545,370 | — | — |
| 2003-01-14 | $8.13 | $20.24 | 3,739,878 | — | — |
| 2003-01-13 | $8.18 | $20.36 | 1,596,479 | — | — |
| 2003-01-10 | $8.25 | $20.55 | 1,922,748 | — | — |
| 2003-01-09 | $8.25 | $20.55 | 3,135,186 | — | — |
| 2003-01-08 | $8.17 | $20.34 | 3,694,577 | — | — |
| 2003-01-07 | $8.07 | $20.11 | 3,984,198 | — | — |
| 2003-01-06 | $8.37 | $20.83 | 4,293,670 | — | — |
| 2003-01-03 | $8.08 | $20.12 | 2,291,264 | — | — |
| 2003-01-02 | $8.07 | $20.10 | 1,930,383 | — | — |