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
- 2000-08-10 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 | $7.31 | $8.69 | 1,072,000 | — | — |
| 2003-12-30 | $7.27 | $8.64 | 2,458,400 | — | — |
| 2003-12-29 | $7.32 | $8.70 | 3,563,200 | — | — |
| 2003-12-26 | $7.02 | $8.34 | 1,577,200 | — | — |
| 2003-12-24 | $7.13 | $8.47 | 946,000 | — | — |
| 2003-12-23 | $7.14 | $8.49 | 4,083,200 | — | — |
| 2003-12-22 | $7.26 | $8.63 | 4,986,400 | — | — |
| 2003-12-19 | $7.08 | $8.42 | 3,701,200 | — | — |
| 2003-12-18 | $7.06 | $8.40 | 4,016,400 | — | — |
| 2003-12-17 | $6.90 | $8.20 | 3,268,800 | — | — |
| 2003-12-16 | $6.76 | $8.04 | 3,376,000 | — | — |
| 2003-12-15 | $6.72 | $7.98 | 4,029,600 | — | — |
| 2003-12-12 | $6.79 | $8.07 | 6,398,000 | — | — |
| 2003-12-11 | $6.79 | $8.07 | 9,426,800 | — | — |
| 2003-12-10 | $6.64 | $7.89 | 7,143,200 | — | — |
| 2003-12-09 | $6.61 | $7.85 | 10,777,200 | — | — |
| 2003-12-08 | $6.34 | $7.53 | 3,550,000 | — | — |
| 2003-12-05 | $6.34 | $7.53 | 3,067,200 | — | — |
| 2003-12-04 | $6.29 | $7.47 | 5,674,800 | — | — |
| 2003-12-03 | $6.28 | $7.46 | 4,177,200 | — | — |
| 2003-12-02 | $6.35 | $7.54 | 2,970,400 | — | — |
| 2003-12-01 | $6.36 | $7.56 | 5,197,200 | — | — |
| 2003-11-28 | $6.02 | $7.15 | 1,887,200 | — | — |
| 2003-11-26 | $6.00 | $7.14 | 4,480,400 | — | — |
| 2003-11-25 | $6.07 | $7.21 | 4,626,800 | — | — |
| 2003-11-24 | $6.13 | $7.28 | 5,968,000 | — | — |
| 2003-11-21 | $6.06 | $7.21 | 3,918,000 | — | — |
| 2003-11-20 | $6.13 | $6.99 | 2,814,800 | — | — |
| 2003-11-19 | $6.23 | $7.09 | 3,394,400 | — | — |
| 2003-11-18 | $6.13 | $6.98 | 2,959,200 | — | — |
| 2003-11-17 | $6.04 | $6.88 | 4,652,400 | — | — |
| 2003-11-14 | $6.12 | $6.97 | 2,916,800 | — | — |
| 2003-11-13 | $6.18 | $7.04 | 5,374,400 | — | — |
| 2003-11-12 | $6.06 | $6.91 | 4,289,200 | — | — |
| 2003-11-11 | $5.90 | $6.72 | 4,073,600 | — | — |
| 2003-11-10 | $6.00 | $6.84 | 2,575,600 | — | — |
| 2003-11-07 | $6.08 | $6.93 | 3,297,200 | — | — |
| 2003-11-06 | $6.08 | $6.93 | 4,900,000 | — | — |
| 2003-11-05 | $5.89 | $6.71 | 4,694,400 | — | — |
| 2003-11-04 | $5.98 | $6.81 | 2,802,000 | — | — |
| 2003-11-03 | $6.01 | $6.84 | 8,982,000 | — | — |
| 2003-10-31 | $5.88 | $6.69 | 4,366,800 | — | — |
| 2003-10-30 | $5.98 | $6.82 | 2,602,000 | — | — |
| 2003-10-29 | $6.04 | $6.88 | 3,362,400 | — | — |
| 2003-10-28 | $6.10 | $6.95 | 6,070,000 | — | — |
| 2003-10-27 | $5.89 | $6.71 | 3,683,200 | — | — |
| 2003-10-24 | $5.92 | $6.74 | 4,425,600 | — | — |
| 2003-10-23 | $5.90 | $6.72 | 3,026,400 | — | — |
| 2003-10-22 | $6.00 | $6.84 | 4,017,600 | — | — |
| 2003-10-21 | $6.13 | $6.98 | 4,790,000 | — | — |
| 2003-10-20 | $6.08 | $6.93 | 2,654,800 | — | — |
| 2003-10-17 | $6.10 | $6.95 | 5,416,000 | — | — |
| 2003-10-16 | $6.15 | $7.01 | 5,691,200 | — | — |
| 2003-10-15 | $6.30 | $7.18 | 2,903,600 | — | — |
| 2003-10-14 | $6.34 | $7.22 | 3,438,800 | — | — |
| 2003-10-13 | $6.48 | $7.38 | 3,429,600 | — | — |
| 2003-10-10 | $6.34 | $7.22 | 1,836,800 | — | — |
| 2003-10-09 | $6.36 | $7.24 | 4,659,600 | — | — |
| 2003-10-08 | $6.33 | $7.21 | 2,635,200 | — | — |
| 2003-10-07 | $6.21 | $7.07 | 2,088,000 | — | — |
| 2003-10-06 | $6.24 | $7.11 | 3,571,600 | — | — |
| 2003-10-03 | $6.18 | $7.04 | 6,226,400 | — | — |
| 2003-10-02 | $6.08 | $6.92 | 9,408,800 | — | — |
| 2003-10-01 | $5.80 | $6.61 | 6,522,800 | — | — |
| 2003-09-30 | $5.73 | $6.53 | 4,264,000 | — | — |
| 2003-09-29 | $5.64 | $6.42 | 3,596,000 | — | — |
| 2003-09-26 | $5.59 | $6.37 | 5,474,000 | — | — |
| 2003-09-25 | $5.56 | $6.33 | 5,412,400 | — | — |
| 2003-09-24 | $5.61 | $6.39 | 7,091,600 | — | — |
| 2003-09-23 | $5.50 | $6.26 | 6,128,800 | — | — |
| 2003-09-22 | $5.62 | $6.41 | 3,679,600 | — | — |
| 2003-09-19 | $5.75 | $6.55 | 3,709,200 | — | — |
| 2003-09-18 | $5.78 | $6.58 | 6,868,400 | — | — |
| 2003-09-17 | $5.74 | $6.54 | 4,003,200 | — | — |
| 2003-09-16 | $5.80 | $6.61 | 2,851,200 | — | — |
| 2003-09-15 | $5.79 | $6.59 | 5,636,800 | — | — |
| 2003-09-12 | $5.90 | $6.73 | 2,812,000 | — | — |
| 2003-09-11 | $5.98 | $6.81 | 5,184,800 | — | — |
| 2003-09-10 | $5.92 | $6.75 | 3,575,200 | — | — |
| 2003-09-09 | $5.82 | $6.63 | 2,737,600 | — | — |
| 2003-09-08 | $6.01 | $6.84 | 3,595,600 | — | — |
| 2003-09-05 | $6.02 | $6.86 | 6,540,000 | — | — |
| 2003-09-04 | $5.94 | $6.76 | 7,183,600 | — | — |
| 2003-09-03 | $5.68 | $6.47 | 7,503,600 | — | — |
| 2003-09-02 | $5.49 | $6.25 | 5,446,000 | — | — |
| 2003-08-29 | $5.53 | $6.29 | 4,328,800 | — | — |
| 2003-08-28 | $5.48 | $6.24 | 4,575,600 | — | — |
| 2003-08-27 | $5.37 | $6.12 | 3,594,400 | — | — |
| 2003-08-26 | $5.20 | $5.92 | 3,124,000 | — | — |
| 2003-08-25 | $5.16 | $5.88 | 1,743,600 | — | — |
| 2003-08-22 | $5.24 | $5.96 | 2,443,600 | — | — |
| 2003-08-21 | $5.18 | $5.90 | 3,460,400 | — | — |
| 2003-08-20 | $5.17 | $5.89 | 3,864,000 | — | — |
| 2003-08-19 | $5.19 | $5.92 | 3,695,200 | — | — |
| 2003-08-18 | $5.26 | $6.00 | 4,346,400 | — | — |
| 2003-08-15 | $5.21 | $5.93 | 2,483,600 | — | — |
| 2003-08-14 | $5.34 | $6.08 | 3,932,400 | — | — |
| 2003-08-13 | $5.15 | $5.87 | 1,788,800 | — | — |
| 2003-08-12 | $5.14 | $5.85 | 1,559,200 | — | — |
| 2003-08-11 | $5.16 | $5.88 | 1,874,400 | — | — |
| 2003-08-08 | $5.17 | $5.89 | 3,020,400 | — | — |
| 2003-08-07 | $5.03 | $5.73 | 4,150,800 | — | — |
| 2003-08-06 | $4.77 | $5.43 | 1,887,200 | — | — |
| 2003-08-05 | $4.88 | $5.56 | 4,008,800 | — | — |
| 2003-08-04 | $4.69 | $5.34 | 5,021,200 | — | — |
| 2003-08-01 | $4.79 | $5.46 | 3,144,800 | — | — |
| 2003-07-31 | $5.07 | $5.78 | 5,026,800 | — | — |
| 2003-07-30 | $5.13 | $5.84 | 1,550,400 | — | — |
| 2003-07-29 | $5.21 | $5.93 | 3,449,200 | — | — |
| 2003-07-28 | $5.18 | $5.90 | 5,001,200 | — | — |
| 2003-07-25 | $5.16 | $5.88 | 3,305,200 | — | — |
| 2003-07-24 | $5.23 | $5.95 | 4,298,800 | — | — |
| 2003-07-23 | $5.30 | $6.04 | 3,801,600 | — | — |
| 2003-07-22 | $5.34 | $6.08 | 3,885,200 | — | — |
| 2003-07-21 | $5.28 | $6.02 | 3,271,200 | — | — |
| 2003-07-18 | $5.28 | $6.02 | 3,464,400 | — | — |
| 2003-07-17 | $5.24 | $5.97 | 3,599,600 | — | — |
| 2003-07-16 | $5.28 | $6.02 | 2,944,400 | — | — |
| 2003-07-15 | $5.33 | $6.07 | 3,026,800 | — | — |
| 2003-07-14 | $5.20 | $5.92 | 3,396,800 | — | — |
| 2003-07-11 | $5.09 | $5.80 | 1,706,800 | — | — |
| 2003-07-10 | $5.10 | $5.81 | 1,818,400 | — | — |
| 2003-07-09 | $5.22 | $5.94 | 2,552,400 | — | — |
| 2003-07-08 | $5.17 | $5.89 | 4,401,200 | — | — |
| 2003-07-07 | $5.11 | $5.82 | 3,653,600 | — | — |
| 2003-07-03 | $5.03 | $5.73 | 1,856,800 | — | — |
| 2003-07-02 | $4.98 | $5.67 | 5,020,800 | — | — |
| 2003-07-01 | $4.95 | $5.64 | 3,246,000 | — | — |
| 2003-06-30 | $4.94 | $5.63 | 2,602,400 | — | — |
| 2003-06-27 | $4.79 | $5.45 | 2,284,400 | — | — |
| 2003-06-26 | $4.74 | $5.40 | 3,599,600 | — | — |
| 2003-06-25 | $4.84 | $5.51 | 6,072,800 | — | — |
| 2003-06-24 | $4.81 | $5.48 | 3,331,200 | — | — |
| 2003-06-23 | $4.74 | $5.40 | 4,299,600 | — | — |
| 2003-06-20 | $4.80 | $5.47 | 4,152,400 | — | — |
| 2003-06-19 | $5.02 | $5.72 | 2,104,000 | — | — |
| 2003-06-18 | $5.07 | $5.78 | 2,485,600 | — | — |
| 2003-06-17 | $5.19 | $5.91 | 1,977,600 | — | — |
| 2003-06-16 | $5.20 | $5.92 | 1,807,200 | — | — |
| 2003-06-13 | $5.23 | $5.95 | 2,581,200 | — | — |
| 2003-06-12 | $5.13 | $5.84 | 2,794,800 | — | — |
| 2003-06-11 | $5.10 | $5.81 | 3,905,600 | — | — |
| 2003-06-10 | $5.00 | $5.70 | 4,169,200 | — | — |
| 2003-06-09 | $5.10 | $5.81 | 1,354,800 | — | — |
| 2003-06-06 | $5.15 | $5.87 | 5,041,600 | — | — |
| 2003-06-05 | $5.09 | $5.80 | 2,963,600 | — | — |
| 2003-06-04 | $5.01 | $5.71 | 4,222,400 | — | — |
| 2003-06-03 | $4.81 | $5.48 | 2,188,400 | — | — |
| 2003-06-02 | $4.83 | $5.50 | 2,763,600 | — | — |
| 2003-05-30 | $4.79 | $5.45 | 2,528,400 | — | — |
| 2003-05-29 | $4.83 | $5.51 | 2,962,000 | — | — |
| 2003-05-28 | $4.83 | $5.51 | 3,029,200 | — | — |
| 2003-05-27 | $4.74 | $5.40 | 7,338,000 | — | — |
| 2003-05-23 | $4.86 | $5.54 | 2,848,400 | — | — |
| 2003-05-22 | $4.87 | $5.55 | 2,504,800 | — | — |
| 2003-05-21 | $4.78 | $5.45 | 6,620,800 | — | — |
| 2003-05-20 | $4.75 | $5.41 | 3,575,600 | — | — |
| 2003-05-19 | $4.74 | $5.39 | 2,733,600 | — | — |
| 2003-05-16 | $4.94 | $5.63 | 5,213,600 | — | — |
| 2003-05-15 | $4.94 | $5.62 | 3,985,200 | — | — |
| 2003-05-14 | $5.04 | $5.74 | 4,067,200 | — | — |
| 2003-05-13 | $5.03 | $5.73 | 9,372,000 | — | — |
| 2003-05-12 | $4.98 | $5.67 | 4,514,000 | — | — |
| 2003-05-09 | $4.88 | $5.56 | 6,651,600 | — | — |
| 2003-05-08 | $4.69 | $5.34 | 5,928,000 | — | — |
| 2003-05-07 | $4.76 | $5.42 | 5,034,400 | — | — |
| 2003-05-06 | $4.64 | $5.28 | 3,360,000 | — | — |
| 2003-05-05 | $4.64 | $5.28 | 3,087,600 | — | — |
| 2003-05-02 | $4.66 | $5.30 | 4,945,600 | — | — |
| 2003-05-01 | $4.59 | $5.23 | 3,503,200 | — | — |
| 2003-04-30 | $4.64 | $5.28 | 7,008,800 | — | — |
| 2003-04-29 | $4.48 | $5.11 | 5,456,800 | — | — |
| 2003-04-28 | $4.38 | $4.99 | 3,433,600 | — | — |
| 2003-04-25 | $4.31 | $4.91 | 2,762,400 | — | — |
| 2003-04-24 | $4.34 | $4.94 | 4,944,800 | — | — |
| 2003-04-23 | $4.38 | $4.99 | 9,029,200 | — | — |
| 2003-04-22 | $4.27 | $4.87 | 5,282,400 | — | — |
| 2003-04-21 | $4.26 | $4.85 | 1,498,400 | — | — |
| 2003-04-17 | $4.26 | $4.86 | 8,688,000 | — | — |
| 2003-04-16 | $4.13 | $4.70 | 11,040,400 | — | — |
| 2003-04-15 | $4.10 | $4.67 | 4,569,200 | — | — |
| 2003-04-14 | $3.97 | $4.53 | 4,917,200 | — | — |
| 2003-04-11 | $3.93 | $4.48 | 3,798,800 | — | — |
| 2003-04-10 | $3.86 | $4.40 | 4,244,800 | — | — |
| 2003-04-09 | $3.91 | $4.45 | 4,982,400 | — | — |
| 2003-04-08 | $3.91 | $4.45 | 9,013,200 | — | — |
| 2003-04-07 | $4.13 | $4.70 | 7,249,600 | — | — |
| 2003-04-04 | $4.19 | $4.77 | 4,002,000 | — | — |
| 2003-04-03 | $4.13 | $4.71 | 4,451,600 | — | — |
| 2003-04-02 | $4.07 | $4.63 | 3,582,000 | — | — |
| 2003-04-01 | $3.98 | $4.53 | 1,762,400 | — | — |
| 2003-03-31 | $3.79 | $4.32 | 3,288,800 | — | — |
| 2003-03-28 | $3.82 | $4.35 | 3,865,200 | — | — |
| 2003-03-27 | $3.75 | $4.27 | 5,444,800 | — | — |
| 2003-03-26 | $3.74 | $4.26 | 8,492,000 | — | — |
| 2003-03-25 | $3.84 | $4.37 | 2,768,000 | — | — |
| 2003-03-24 | $3.86 | $4.28 | 1,756,000 | — | — |
| 2003-03-21 | $3.96 | $4.38 | 3,235,200 | — | — |
| 2003-03-20 | $3.90 | $4.32 | 3,980,800 | — | — |
| 2003-03-19 | $3.85 | $4.27 | 3,708,000 | — | — |
| 2003-03-18 | $3.83 | $4.24 | 5,106,000 | — | — |
| 2003-03-17 | $3.71 | $4.11 | 2,910,400 | — | — |
| 2003-03-14 | $3.75 | $4.15 | 3,136,400 | — | — |
| 2003-03-13 | $3.76 | $4.16 | 8,790,800 | — | — |
| 2003-03-12 | $3.69 | $4.09 | 6,324,400 | — | — |
| 2003-03-11 | $3.54 | $3.92 | 5,090,000 | — | — |
| 2003-03-10 | $3.38 | $3.74 | 5,387,600 | — | — |
| 2003-03-07 | $3.45 | $3.83 | 4,047,600 | — | — |
| 2003-03-06 | $3.35 | $3.72 | 3,822,400 | — | — |
| 2003-03-05 | $3.25 | $3.60 | 6,360,000 | — | — |
| 2003-03-04 | $3.31 | $3.66 | 1,886,400 | — | — |
| 2003-03-03 | $3.37 | $3.74 | 1,724,000 | — | — |
| 2003-02-28 | $3.34 | $3.70 | 3,465,600 | — | — |
| 2003-02-27 | $3.25 | $3.60 | 6,246,000 | — | — |
| 2003-02-26 | $3.24 | $3.58 | 3,130,000 | — | — |
| 2003-02-25 | $3.29 | $3.65 | 7,358,800 | — | — |
| 2003-02-24 | $3.42 | $3.79 | 2,850,400 | — | — |
| 2003-02-21 | $3.48 | $3.86 | 3,039,200 | — | — |
| 2003-02-20 | $3.45 | $3.83 | 4,673,200 | — | — |
| 2003-02-19 | $3.51 | $3.89 | 1,948,400 | — | — |
| 2003-02-18 | $3.57 | $3.96 | 3,539,200 | — | — |
| 2003-02-14 | $3.45 | $3.82 | 1,530,800 | — | — |
| 2003-02-13 | $3.45 | $3.82 | 2,058,000 | — | — |
| 2003-02-12 | $3.58 | $3.97 | 1,784,800 | — | — |
| 2003-02-11 | $3.58 | $3.96 | 2,254,000 | — | — |
| 2003-02-10 | $3.55 | $3.93 | 3,890,800 | — | — |
| 2003-02-07 | $3.45 | $3.82 | 3,246,000 | — | — |
| 2003-02-06 | $3.47 | $3.84 | 6,920,000 | — | — |
| 2003-02-05 | $3.59 | $3.97 | 3,186,000 | — | — |
| 2003-02-04 | $3.63 | $4.03 | 2,273,600 | — | — |
| 2003-02-03 | $3.75 | $4.16 | 5,329,600 | — | — |
| 2003-01-31 | $3.71 | $4.11 | 4,202,800 | — | — |
| 2003-01-30 | $3.61 | $4.00 | 5,360,400 | — | — |
| 2003-01-29 | $3.62 | $4.01 | 6,977,200 | — | — |
| 2003-01-28 | $3.43 | $3.80 | 4,369,600 | — | — |
| 2003-01-27 | $3.43 | $3.80 | 5,995,600 | — | — |
| 2003-01-24 | $3.47 | $3.84 | 4,162,000 | — | — |
| 2003-01-23 | $3.70 | $4.10 | 3,370,800 | — | — |
| 2003-01-22 | $3.70 | $4.10 | 7,648,400 | — | — |
| 2003-01-21 | $3.92 | $4.34 | 5,695,600 | — | — |
| 2003-01-17 | $4.03 | $4.47 | 10,243,200 | — | — |
| 2003-01-16 | $4.38 | $4.86 | 5,322,000 | — | — |
| 2003-01-15 | $4.36 | $4.83 | 4,551,200 | — | — |
| 2003-01-14 | $4.49 | $4.97 | 4,816,800 | — | — |
| 2003-01-13 | $4.39 | $4.87 | 3,180,400 | — | — |
| 2003-01-10 | $4.39 | $4.86 | 5,521,200 | — | — |
| 2003-01-09 | $4.20 | $4.65 | 3,878,800 | — | — |
| 2003-01-08 | $4.02 | $4.45 | 1,904,000 | — | — |
| 2003-01-07 | $4.09 | $4.54 | 4,723,200 | — | — |
| 2003-01-06 | $4.09 | $4.53 | 7,566,800 | — | — |
| 2003-01-03 | $3.78 | $4.18 | 3,196,800 | — | — |
| 2003-01-02 | $3.78 | $4.18 | 2,696,400 | — | — |