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
- 1980-12-02 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 | $8.56 | $9.46 | 8,770,400 | — | — |
| 2003-12-30 | $8.51 | $9.40 | 7,450,400 | — | — |
| 2003-12-29 | $8.48 | $9.37 | 9,061,600 | — | — |
| 2003-12-26 | $8.48 | $9.37 | 4,048,800 | — | — |
| 2003-12-24 | $8.44 | $9.33 | 5,463,200 | — | — |
| 2003-12-23 | $8.46 | $9.35 | 8,652,800 | — | — |
| 2003-12-22 | $8.41 | $9.30 | 14,609,600 | — | — |
| 2003-12-19 | $8.37 | $9.25 | 35,116,000 | — | — |
| 2003-12-18 | $8.35 | $9.23 | 22,976,800 | — | — |
| 2003-12-17 | $8.25 | $9.12 | 15,261,600 | — | — |
| 2003-12-16 | $8.14 | $9.00 | 11,520,800 | — | — |
| 2003-12-15 | $8.03 | $8.87 | 11,265,600 | — | — |
| 2003-12-12 | $8.05 | $8.90 | 8,309,600 | — | — |
| 2003-12-11 | $8.09 | $8.94 | 10,404,800 | — | — |
| 2003-12-10 | $8.01 | $8.84 | 11,387,200 | — | — |
| 2003-12-09 | $8.11 | $8.95 | 9,539,200 | — | — |
| 2003-12-08 | $8.20 | $9.05 | 7,203,200 | — | — |
| 2003-12-05 | $8.19 | $9.04 | 10,645,600 | — | — |
| 2003-12-04 | $8.16 | $9.00 | 18,020,800 | — | — |
| 2003-12-03 | $8.25 | $9.10 | 16,732,000 | — | — |
| 2003-12-02 | $8.40 | $9.27 | 9,293,600 | — | — |
| 2003-12-01 | $8.48 | $9.36 | 10,149,600 | — | — |
| 2003-11-28 | $8.41 | $9.28 | 2,729,600 | — | — |
| 2003-11-26 | $8.42 | $9.29 | 11,468,000 | — | — |
| 2003-11-25 | $8.40 | $9.27 | 42,245,600 | — | — |
| 2003-11-24 | $8.08 | $8.92 | 20,816,000 | — | — |
| 2003-11-21 | $7.91 | $8.73 | 10,570,400 | — | — |
| 2003-11-20 | $7.83 | $8.64 | 22,064,800 | — | — |
| 2003-11-19 | $7.65 | $8.44 | 10,714,400 | — | — |
| 2003-11-18 | $7.73 | $8.53 | 12,724,000 | — | — |
| 2003-11-17 | $7.73 | $8.53 | 11,430,400 | — | — |
| 2003-11-14 | $7.73 | $8.53 | 9,065,600 | — | — |
| 2003-11-13 | $7.73 | $8.53 | 8,871,200 | — | — |
| 2003-11-12 | $7.75 | $8.55 | 9,680,000 | — | — |
| 2003-11-11 | $7.74 | $8.54 | 6,879,200 | — | — |
| 2003-11-10 | $7.76 | $8.56 | 14,218,400 | — | — |
| 2003-11-07 | $7.88 | $8.69 | 9,888,000 | — | — |
| 2003-11-06 | $7.84 | $8.65 | 10,376,800 | — | — |
| 2003-11-05 | $7.91 | $8.73 | 7,224,800 | — | — |
| 2003-11-04 | $7.94 | $8.77 | 7,000,000 | — | — |
| 2003-11-03 | $7.99 | $8.82 | 11,951,200 | — | — |
| 2003-10-31 | $7.99 | $8.81 | 11,818,400 | — | — |
| 2003-10-30 | $7.89 | $8.71 | 8,786,400 | — | — |
| 2003-10-29 | $7.91 | $8.73 | 9,995,200 | — | — |
| 2003-10-28 | $7.98 | $8.80 | 13,380,000 | — | — |
| 2003-10-27 | $7.78 | $8.59 | 10,387,200 | — | — |
| 2003-10-24 | $7.75 | $8.56 | 9,440,000 | — | — |
| 2003-10-23 | $7.85 | $8.66 | 11,007,200 | — | — |
| 2003-10-22 | $7.83 | $8.64 | 8,848,000 | — | — |
| 2003-10-21 | $7.95 | $8.77 | 6,400,000 | — | — |
| 2003-10-20 | $7.98 | $8.81 | 11,089,600 | — | — |
| 2003-10-17 | $7.98 | $8.81 | 10,421,600 | — | — |
| 2003-10-16 | $8.08 | $8.92 | 11,939,200 | — | — |
| 2003-10-15 | $8.07 | $8.90 | 10,726,400 | — | — |
| 2003-10-14 | $8.06 | $8.89 | 8,282,400 | — | — |
| 2003-10-13 | $8.04 | $8.88 | 7,193,600 | — | — |
| 2003-10-10 | $7.91 | $8.73 | 8,736,000 | — | — |
| 2003-10-09 | $7.99 | $8.82 | 9,513,600 | — | — |
| 2003-10-08 | $8.00 | $8.83 | 10,430,400 | — | — |
| 2003-10-07 | $7.95 | $8.77 | 10,480,800 | — | — |
| 2003-10-06 | $7.85 | $8.66 | 13,083,200 | — | — |
| 2003-10-03 | $7.89 | $8.70 | 13,300,800 | — | — |
| 2003-10-02 | $7.80 | $8.61 | 10,253,600 | — | — |
| 2003-10-01 | $7.73 | $8.53 | 13,152,800 | — | — |
| 2003-09-30 | $7.60 | $8.39 | 14,468,800 | — | — |
| 2003-09-29 | $7.62 | $8.41 | 17,067,200 | — | — |
| 2003-09-26 | $7.61 | $8.39 | 16,095,200 | — | — |
| 2003-09-25 | $7.55 | $8.33 | 7,962,400 | — | — |
| 2003-09-24 | $7.61 | $8.39 | 12,912,800 | — | — |
| 2003-09-23 | $7.64 | $8.43 | 11,236,000 | — | — |
| 2003-09-22 | $7.66 | $8.45 | 21,054,400 | — | — |
| 2003-09-19 | $7.69 | $8.48 | 59,559,200 | — | — |
| 2003-09-18 | $7.16 | $7.90 | 11,152,800 | — | — |
| 2003-09-17 | $7.14 | $7.88 | 8,752,000 | — | — |
| 2003-09-16 | $7.07 | $7.80 | 9,644,800 | — | — |
| 2003-09-15 | $7.04 | $7.77 | 5,573,600 | — | — |
| 2003-09-12 | $6.96 | $7.68 | 5,647,200 | — | — |
| 2003-09-11 | $6.97 | $7.70 | 7,538,400 | — | — |
| 2003-09-10 | $6.92 | $7.63 | 7,623,200 | — | — |
| 2003-09-09 | $7.04 | $7.75 | 8,035,200 | — | — |
| 2003-09-08 | $7.11 | $7.83 | 8,039,200 | — | — |
| 2003-09-05 | $7.04 | $7.76 | 7,929,600 | — | — |
| 2003-09-04 | $7.10 | $7.83 | 7,106,400 | — | — |
| 2003-09-03 | $7.16 | $7.89 | 7,941,600 | — | — |
| 2003-09-02 | $7.19 | $7.92 | 6,198,400 | — | — |
| 2003-08-29 | $7.12 | $7.85 | 10,634,400 | — | — |
| 2003-08-28 | $7.02 | $7.73 | 5,835,200 | — | — |
| 2003-08-27 | $6.96 | $7.67 | 4,050,400 | — | — |
| 2003-08-26 | $6.93 | $7.64 | 5,816,800 | — | — |
| 2003-08-25 | $6.91 | $7.61 | 6,108,800 | — | — |
| 2003-08-22 | $6.84 | $7.54 | 7,308,000 | — | — |
| 2003-08-21 | $6.90 | $7.60 | 14,783,200 | — | — |
| 2003-08-20 | $6.79 | $7.49 | 5,768,800 | — | — |
| 2003-08-19 | $6.83 | $7.53 | 9,080,800 | — | — |
| 2003-08-18 | $6.89 | $7.59 | 8,202,400 | — | — |
| 2003-08-15 | $6.91 | $7.61 | 4,042,400 | — | — |
| 2003-08-14 | $6.85 | $7.55 | 8,427,200 | — | — |
| 2003-08-13 | $6.80 | $7.49 | 12,436,000 | — | — |
| 2003-08-12 | $6.72 | $7.40 | 8,604,000 | — | — |
| 2003-08-11 | $6.60 | $7.27 | 9,403,200 | — | — |
| 2003-08-08 | $6.60 | $7.28 | 17,093,600 | — | — |
| 2003-08-07 | $6.33 | $6.97 | 9,023,200 | — | — |
| 2003-08-06 | $6.21 | $6.85 | 11,247,200 | — | — |
| 2003-08-05 | $6.22 | $6.86 | 7,953,600 | — | — |
| 2003-08-04 | $6.33 | $6.97 | 9,734,400 | — | — |
| 2003-08-01 | $6.34 | $6.99 | 8,605,600 | — | — |
| 2003-07-31 | $6.47 | $7.13 | 11,784,000 | — | — |
| 2003-07-30 | $6.41 | $7.06 | 5,778,400 | — | — |
| 2003-07-29 | $6.47 | $7.14 | 9,430,400 | — | — |
| 2003-07-28 | $6.50 | $7.16 | 9,124,800 | — | — |
| 2003-07-25 | $6.59 | $7.26 | 6,476,800 | — | — |
| 2003-07-24 | $6.56 | $7.23 | 12,827,200 | — | — |
| 2003-07-23 | $6.50 | $7.16 | 11,722,400 | — | — |
| 2003-07-22 | $6.43 | $7.09 | 12,536,000 | — | — |
| 2003-07-21 | $6.39 | $7.04 | 10,958,400 | — | — |
| 2003-07-18 | $6.50 | $7.16 | 10,080,800 | — | — |
| 2003-07-17 | $6.53 | $7.20 | 9,530,400 | — | — |
| 2003-07-16 | $6.63 | $7.31 | 7,761,600 | — | — |
| 2003-07-15 | $6.64 | $7.31 | 7,327,200 | — | — |
| 2003-07-14 | $6.71 | $7.40 | 7,411,200 | — | — |
| 2003-07-11 | $6.70 | $7.39 | 6,198,400 | — | — |
| 2003-07-10 | $6.71 | $7.39 | 18,492,800 | — | — |
| 2003-07-09 | $6.63 | $7.30 | 16,193,600 | — | — |
| 2003-07-08 | $6.71 | $7.40 | 9,452,000 | — | — |
| 2003-07-07 | $6.74 | $7.42 | 11,005,600 | — | — |
| 2003-07-03 | $6.69 | $7.37 | 4,918,400 | — | — |
| 2003-07-02 | $6.73 | $7.42 | 13,672,000 | — | — |
| 2003-07-01 | $6.74 | $7.42 | 12,168,000 | — | — |
| 2003-06-30 | $6.69 | $7.37 | 50,000,800 | — | — |
| 2003-06-27 | $6.64 | $7.31 | 52,179,200 | — | — |
| 2003-06-26 | $7.12 | $7.84 | 15,184,000 | — | — |
| 2003-06-25 | $7.11 | $7.84 | 13,966,400 | — | — |
| 2003-06-24 | $7.08 | $7.80 | 15,525,600 | — | — |
| 2003-06-23 | $6.92 | $7.63 | 10,892,800 | — | — |
| 2003-06-20 | $7.00 | $7.72 | 11,696,800 | — | — |
| 2003-06-19 | $7.04 | $7.76 | 10,700,000 | — | — |
| 2003-06-18 | $7.02 | $7.73 | 8,930,400 | — | — |
| 2003-06-17 | $6.96 | $7.67 | 9,340,800 | — | — |
| 2003-06-16 | $6.88 | $7.58 | 13,642,400 | — | — |
| 2003-06-13 | $6.82 | $7.52 | 12,905,600 | — | — |
| 2003-06-12 | $6.90 | $7.61 | 10,339,200 | — | — |
| 2003-06-11 | $6.91 | $7.62 | 16,360,000 | — | — |
| 2003-06-10 | $6.99 | $7.69 | 7,096,000 | — | — |
| 2003-06-09 | $6.91 | $7.61 | 6,854,400 | — | — |
| 2003-06-06 | $6.93 | $7.63 | 11,166,400 | — | — |
| 2003-06-05 | $6.97 | $7.67 | 9,901,600 | — | — |
| 2003-06-04 | $6.99 | $7.69 | 9,160,800 | — | — |
| 2003-06-03 | $6.84 | $7.53 | 14,325,600 | — | — |
| 2003-06-02 | $7.00 | $7.70 | 17,061,600 | — | — |
| 2003-05-30 | $7.00 | $7.70 | 13,806,400 | — | — |
| 2003-05-29 | $6.84 | $7.53 | 13,233,600 | — | — |
| 2003-05-28 | $6.83 | $7.52 | 10,216,000 | — | — |
| 2003-05-27 | $6.74 | $7.42 | 12,947,200 | — | — |
| 2003-05-23 | $6.48 | $7.13 | 8,010,400 | — | — |
| 2003-05-22 | $6.53 | $7.19 | 15,064,800 | — | — |
| 2003-05-21 | $6.48 | $7.13 | 12,604,000 | — | — |
| 2003-05-20 | $6.57 | $7.23 | 9,195,200 | — | — |
| 2003-05-19 | $6.53 | $7.19 | 11,633,600 | — | — |
| 2003-05-16 | $6.61 | $7.27 | 15,063,200 | — | — |
| 2003-05-15 | $6.74 | $7.41 | 8,127,200 | — | — |
| 2003-05-14 | $6.74 | $7.42 | 6,886,400 | — | — |
| 2003-05-13 | $6.84 | $7.53 | 13,801,600 | — | — |
| 2003-05-12 | $6.81 | $7.50 | 13,471,200 | — | — |
| 2003-05-09 | $6.76 | $7.44 | 7,916,000 | — | — |
| 2003-05-08 | $6.67 | $7.34 | 9,800,800 | — | — |
| 2003-05-07 | $6.77 | $7.45 | 9,298,400 | — | — |
| 2003-05-06 | $6.78 | $7.46 | 10,432,000 | — | — |
| 2003-05-05 | $6.59 | $7.26 | 8,249,600 | — | — |
| 2003-05-02 | $6.71 | $7.38 | 8,370,400 | — | — |
| 2003-05-01 | $6.59 | $7.25 | 12,104,000 | — | — |
| 2003-04-30 | $6.69 | $7.37 | 14,233,600 | — | — |
| 2003-04-29 | $6.78 | $7.47 | 13,624,800 | — | — |
| 2003-04-28 | $6.75 | $7.43 | 11,524,800 | — | — |
| 2003-04-25 | $6.53 | $7.19 | 6,627,200 | — | — |
| 2003-04-24 | $6.63 | $7.30 | 6,590,400 | — | — |
| 2003-04-23 | $6.72 | $7.40 | 6,476,000 | — | — |
| 2003-04-22 | $6.64 | $7.31 | 8,884,000 | — | — |
| 2003-04-21 | $6.48 | $7.14 | 7,146,400 | — | — |
| 2003-04-17 | $6.54 | $7.20 | 9,856,800 | — | — |
| 2003-04-16 | $6.54 | $7.20 | 11,927,200 | — | — |
| 2003-04-15 | $6.72 | $7.40 | 12,501,600 | — | — |
| 2003-04-14 | $6.66 | $7.33 | 7,081,600 | — | — |
| 2003-04-11 | $6.57 | $7.24 | 8,447,200 | — | — |
| 2003-04-10 | $6.58 | $7.25 | 9,451,200 | — | — |
| 2003-04-09 | $6.47 | $7.13 | 16,861,600 | — | — |
| 2003-04-08 | $6.48 | $7.14 | 10,032,000 | — | — |
| 2003-04-07 | $6.43 | $7.08 | 12,481,600 | — | — |
| 2003-04-04 | $6.44 | $7.09 | 7,757,600 | — | — |
| 2003-04-03 | $6.52 | $7.18 | 8,769,600 | — | — |
| 2003-04-02 | $6.54 | $7.20 | 13,114,400 | — | — |
| 2003-04-01 | $6.35 | $6.99 | 15,256,800 | — | — |
| 2003-03-31 | $6.43 | $7.08 | 14,238,400 | — | — |
| 2003-03-28 | $6.63 | $7.30 | 9,163,200 | — | — |
| 2003-03-27 | $6.53 | $7.18 | 9,357,600 | — | — |
| 2003-03-26 | $6.51 | $7.16 | 12,439,200 | — | — |
| 2003-03-25 | $6.61 | $7.28 | 10,043,200 | — | — |
| 2003-03-24 | $6.51 | $7.17 | 16,826,400 | — | — |
| 2003-03-21 | $6.66 | $7.33 | 13,041,600 | — | — |
| 2003-03-20 | $6.61 | $7.27 | 31,173,600 | — | — |
| 2003-03-19 | $6.26 | $6.89 | 18,655,200 | — | — |
| 2003-03-18 | $6.12 | $6.74 | 27,957,600 | — | — |
| 2003-03-17 | $6.45 | $7.10 | 21,066,400 | — | — |
| 2003-03-14 | $6.22 | $6.85 | 18,746,400 | — | — |
| 2003-03-13 | $6.13 | $6.74 | 19,496,800 | — | — |
| 2003-03-12 | $6.02 | $6.62 | 12,011,200 | — | — |
| 2003-03-11 | $5.94 | $6.53 | 13,907,200 | — | — |
| 2003-03-10 | $5.91 | $6.49 | 14,977,600 | — | — |
| 2003-03-07 | $6.14 | $6.75 | 22,413,600 | — | — |
| 2003-03-06 | $5.83 | $6.40 | 10,597,600 | — | — |
| 2003-03-05 | $5.82 | $6.40 | 9,784,000 | — | — |
| 2003-03-04 | $5.71 | $6.27 | 10,201,600 | — | — |
| 2003-03-03 | $5.84 | $6.41 | 12,242,400 | — | — |
| 2003-02-28 | $5.80 | $6.37 | 10,693,600 | — | — |
| 2003-02-27 | $5.78 | $6.35 | 7,959,200 | — | — |
| 2003-02-26 | $5.63 | $6.19 | 9,232,800 | — | — |
| 2003-02-25 | $5.68 | $6.24 | 14,719,200 | — | — |
| 2003-02-24 | $5.66 | $6.22 | 10,600,000 | — | — |
| 2003-02-21 | $5.80 | $6.37 | 9,549,600 | — | — |
| 2003-02-20 | $5.71 | $6.28 | 6,384,000 | — | — |
| 2003-02-19 | $5.68 | $6.25 | 7,652,000 | — | — |
| 2003-02-18 | $5.70 | $6.26 | 9,316,800 | — | — |
| 2003-02-14 | $5.64 | $6.20 | 11,272,800 | — | — |
| 2003-02-13 | $5.50 | $6.04 | 10,347,200 | — | — |
| 2003-02-12 | $5.46 | $6.00 | 7,054,400 | — | — |
| 2003-02-11 | $5.48 | $6.03 | 10,545,600 | — | — |
| 2003-02-10 | $5.42 | $5.96 | 9,557,600 | — | — |
| 2003-02-07 | $5.30 | $5.83 | 9,196,000 | — | — |
| 2003-02-06 | $5.40 | $5.93 | 11,475,200 | — | — |
| 2003-02-05 | $5.41 | $5.95 | 14,406,400 | — | — |
| 2003-02-04 | $5.46 | $6.00 | 16,016,000 | — | — |
| 2003-02-03 | $5.52 | $6.07 | 11,604,800 | — | — |
| 2003-01-31 | $5.57 | $6.12 | 11,808,800 | — | — |
| 2003-01-30 | $5.62 | $6.17 | 14,952,000 | — | — |
| 2003-01-29 | $5.71 | $6.28 | 13,831,200 | — | — |
| 2003-01-28 | $5.58 | $6.13 | 10,444,000 | — | — |
| 2003-01-27 | $5.45 | $5.99 | 9,672,000 | — | — |
| 2003-01-24 | $5.43 | $5.96 | 7,816,800 | — | — |
| 2003-01-23 | $5.58 | $6.13 | 7,800,000 | — | — |
| 2003-01-22 | $5.43 | $5.97 | 8,596,800 | — | — |
| 2003-01-21 | $5.48 | $6.02 | 10,180,800 | — | — |
| 2003-01-17 | $5.63 | $6.19 | 10,815,200 | — | — |
| 2003-01-16 | $5.69 | $6.25 | 8,339,200 | — | — |
| 2003-01-15 | $5.74 | $6.31 | 6,536,000 | — | — |
| 2003-01-14 | $5.84 | $6.41 | 9,748,000 | — | — |
| 2003-01-13 | $5.89 | $6.47 | 9,019,200 | — | — |
| 2003-01-10 | $5.94 | $6.53 | 16,739,200 | — | — |
| 2003-01-09 | $5.90 | $6.49 | 11,535,200 | — | — |
| 2003-01-08 | $5.75 | $6.32 | 7,736,000 | — | — |
| 2003-01-07 | $5.71 | $6.27 | 6,733,600 | — | — |
| 2003-01-06 | $5.72 | $6.29 | 8,532,000 | — | — |
| 2003-01-03 | $5.64 | $6.20 | 9,072,000 | — | — |
| 2003-01-02 | $5.76 | $6.33 | 9,133,600 | — | — |