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
- 1992-06-26 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 | $8.29 | $8.29 | 11,532,000 | — | — |
| 2003-12-30 | $8.18 | $8.18 | 8,840,000 | — | — |
| 2003-12-29 | $8.08 | $8.07 | 6,926,000 | — | — |
| 2003-12-26 | $7.99 | $7.98 | 2,407,200 | — | — |
| 2003-12-24 | $7.96 | $7.96 | 3,276,400 | — | — |
| 2003-12-23 | $8.02 | $8.02 | 9,868,000 | — | — |
| 2003-12-22 | $8.00 | $8.00 | 12,641,600 | — | — |
| 2003-12-19 | $8.02 | $8.02 | 13,598,000 | — | — |
| 2003-12-18 | $8.08 | $8.08 | 9,569,200 | — | — |
| 2003-12-17 | $7.94 | $7.94 | 7,589,200 | — | — |
| 2003-12-16 | $8.00 | $8.00 | 12,144,800 | — | — |
| 2003-12-15 | $7.88 | $7.88 | 11,149,600 | — | — |
| 2003-12-12 | $7.93 | $7.93 | 8,023,200 | — | — |
| 2003-12-11 | $8.05 | $8.05 | 8,705,200 | — | — |
| 2003-12-10 | $7.93 | $7.93 | 6,943,600 | — | — |
| 2003-12-09 | $7.92 | $7.91 | 8,118,000 | — | — |
| 2003-12-08 | $8.08 | $8.08 | 7,366,000 | — | — |
| 2003-12-05 | $7.96 | $7.96 | 10,566,400 | — | — |
| 2003-12-04 | $8.00 | $8.00 | 9,282,000 | — | — |
| 2003-12-03 | $7.99 | $7.99 | 13,196,000 | — | — |
| 2003-12-02 | $8.01 | $8.01 | 11,102,800 | — | — |
| 2003-12-01 | $8.11 | $8.11 | 8,526,800 | — | — |
| 2003-11-28 | $8.04 | $8.04 | 4,116,000 | — | — |
| 2003-11-26 | $8.02 | $8.02 | 11,065,200 | — | — |
| 2003-11-25 | $7.88 | $7.88 | 12,434,400 | — | — |
| 2003-11-24 | $7.78 | $7.77 | 10,465,600 | — | — |
| 2003-11-21 | $7.63 | $7.63 | 10,103,200 | — | — |
| 2003-11-20 | $7.62 | $7.61 | 12,761,200 | — | — |
| 2003-11-19 | $7.68 | $7.67 | 16,144,800 | — | — |
| 2003-11-18 | $7.74 | $7.74 | 13,925,200 | — | — |
| 2003-11-17 | $7.93 | $7.93 | 14,192,800 | — | — |
| 2003-11-14 | $8.02 | $8.02 | 19,805,600 | — | — |
| 2003-11-13 | $8.25 | $8.25 | 17,296,400 | — | — |
| 2003-11-12 | $8.15 | $8.15 | 7,990,000 | — | — |
| 2003-11-11 | $8.00 | $8.00 | 5,882,800 | — | — |
| 2003-11-10 | $8.02 | $8.02 | 6,800,000 | — | — |
| 2003-11-07 | $8.13 | $8.13 | 11,366,800 | — | — |
| 2003-11-06 | $8.13 | $8.13 | 12,129,600 | — | — |
| 2003-11-05 | $8.03 | $8.03 | 10,494,000 | — | — |
| 2003-11-04 | $7.89 | $7.89 | 9,435,600 | — | — |
| 2003-11-03 | $7.93 | $7.93 | 10,599,600 | — | — |
| 2003-10-31 | $7.90 | $7.90 | 9,004,000 | — | — |
| 2003-10-30 | $7.86 | $7.86 | 14,229,600 | — | — |
| 2003-10-29 | $7.78 | $7.77 | 17,682,400 | — | — |
| 2003-10-28 | $7.75 | $7.75 | 13,023,600 | — | — |
| 2003-10-27 | $7.50 | $7.50 | 6,582,000 | — | — |
| 2003-10-24 | $7.57 | $7.57 | 8,995,600 | — | — |
| 2003-10-23 | $7.51 | $7.50 | 8,110,800 | — | — |
| 2003-10-22 | $7.48 | $7.48 | 8,767,200 | — | — |
| 2003-10-21 | $7.50 | $7.50 | 7,459,200 | — | — |
| 2003-10-20 | $7.55 | $7.55 | 8,774,000 | — | — |
| 2003-10-17 | $7.52 | $7.51 | 7,982,400 | — | — |
| 2003-10-16 | $7.61 | $7.61 | 8,472,000 | — | — |
| 2003-10-15 | $7.56 | $7.56 | 10,294,000 | — | — |
| 2003-10-14 | $7.59 | $7.59 | 4,781,600 | — | — |
| 2003-10-13 | $7.60 | $7.60 | 5,847,200 | — | — |
| 2003-10-10 | $7.55 | $7.55 | 5,018,400 | — | — |
| 2003-10-09 | $7.55 | $7.55 | 11,630,400 | — | — |
| 2003-10-08 | $7.48 | $7.48 | 9,304,800 | — | — |
| 2003-10-07 | $7.57 | $7.57 | 9,682,800 | — | — |
| 2003-10-06 | $7.51 | $7.51 | 8,676,800 | — | — |
| 2003-10-03 | $7.56 | $7.55 | 15,749,200 | — | — |
| 2003-10-02 | $7.36 | $7.36 | 11,588,400 | — | — |
| 2003-10-01 | $7.33 | $7.32 | 12,728,400 | — | — |
| 2003-09-30 | $7.20 | $7.20 | 16,429,600 | — | — |
| 2003-09-29 | $7.31 | $7.31 | 18,373,200 | — | — |
| 2003-09-26 | $7.39 | $7.39 | 16,165,600 | — | — |
| 2003-09-25 | $7.50 | $7.49 | 20,618,000 | — | — |
| 2003-09-24 | $7.53 | $7.52 | 22,739,600 | — | — |
| 2003-09-23 | $7.55 | $7.55 | 32,538,000 | — | — |
| 2003-09-22 | $7.27 | $7.27 | 8,883,200 | — | — |
| 2003-09-19 | $7.30 | $7.30 | 13,060,400 | — | — |
| 2003-09-18 | $7.40 | $7.39 | 13,526,400 | — | — |
| 2003-09-17 | $7.28 | $7.28 | 10,026,400 | — | — |
| 2003-09-16 | $7.35 | $7.35 | 10,240,800 | — | — |
| 2003-09-15 | $7.22 | $7.22 | 9,692,000 | — | — |
| 2003-09-12 | $7.29 | $7.29 | 7,808,800 | — | — |
| 2003-09-11 | $7.26 | $7.26 | 14,888,800 | — | — |
| 2003-09-10 | $7.13 | $7.13 | 14,624,800 | — | — |
| 2003-09-09 | $7.22 | $7.22 | 12,538,000 | — | — |
| 2003-09-08 | $7.25 | $7.25 | 17,984,000 | — | — |
| 2003-09-05 | $7.20 | $7.20 | 12,684,000 | — | — |
| 2003-09-04 | $7.30 | $7.30 | 13,058,000 | — | — |
| 2003-09-03 | $7.24 | $7.24 | 14,455,200 | — | — |
| 2003-09-02 | $7.19 | $7.19 | 14,224,400 | — | — |
| 2003-08-29 | $7.10 | $7.10 | 17,445,600 | — | — |
| 2003-08-28 | $6.91 | $6.91 | 11,426,400 | — | — |
| 2003-08-27 | $6.78 | $6.78 | 6,354,400 | — | — |
| 2003-08-26 | $6.78 | $6.77 | 10,353,200 | — | — |
| 2003-08-25 | $6.80 | $6.79 | 6,558,400 | — | — |
| 2003-08-22 | $6.70 | $6.70 | 9,133,200 | — | — |
| 2003-08-21 | $6.78 | $6.78 | 6,555,200 | — | — |
| 2003-08-20 | $6.78 | $6.78 | 7,111,600 | — | — |
| 2003-08-19 | $6.76 | $6.76 | 7,496,000 | — | — |
| 2003-08-18 | $6.81 | $6.81 | 6,717,600 | — | — |
| 2003-08-15 | $6.72 | $6.72 | 4,130,800 | — | — |
| 2003-08-14 | $6.74 | $6.74 | 9,196,800 | — | — |
| 2003-08-13 | $6.63 | $6.63 | 7,985,200 | — | — |
| 2003-08-12 | $6.66 | $6.66 | 5,837,600 | — | — |
| 2003-08-11 | $6.60 | $6.60 | 8,713,200 | — | — |
| 2003-08-08 | $6.55 | $6.54 | 8,464,800 | — | — |
| 2003-08-07 | $6.53 | $6.53 | 9,404,400 | — | — |
| 2003-08-06 | $6.53 | $6.53 | 11,622,800 | — | — |
| 2003-08-05 | $6.58 | $6.57 | 14,073,600 | — | — |
| 2003-08-04 | $6.74 | $6.74 | 13,316,000 | — | — |
| 2003-08-01 | $6.78 | $6.78 | 14,365,200 | — | — |
| 2003-07-31 | $6.83 | $6.83 | 22,350,800 | — | — |
| 2003-07-30 | $6.72 | $6.72 | 11,393,600 | — | — |
| 2003-07-29 | $6.60 | $6.59 | 11,913,200 | — | — |
| 2003-07-28 | $6.65 | $6.65 | 7,939,600 | — | — |
| 2003-07-25 | $6.68 | $6.67 | 13,829,600 | — | — |
| 2003-07-24 | $6.60 | $6.60 | 15,178,800 | — | — |
| 2003-07-23 | $6.71 | $6.71 | 9,578,800 | — | — |
| 2003-07-22 | $6.72 | $6.72 | 15,056,400 | — | — |
| 2003-07-21 | $6.68 | $6.67 | 12,759,200 | — | — |
| 2003-07-18 | $6.66 | $6.66 | 11,968,000 | — | — |
| 2003-07-17 | $6.58 | $6.58 | 11,482,800 | — | — |
| 2003-07-16 | $6.73 | $6.73 | 13,539,600 | — | — |
| 2003-07-15 | $6.62 | $6.62 | 12,966,400 | — | — |
| 2003-07-14 | $6.71 | $6.71 | 12,926,800 | — | — |
| 2003-07-11 | $6.71 | $6.71 | 7,801,200 | — | — |
| 2003-07-10 | $6.67 | $6.67 | 12,709,200 | — | — |
| 2003-07-09 | $6.78 | $6.78 | 10,226,000 | — | — |
| 2003-07-08 | $6.83 | $6.83 | 14,286,400 | — | — |
| 2003-07-07 | $6.82 | $6.82 | 14,672,400 | — | — |
| 2003-07-03 | $6.67 | $6.67 | 11,669,200 | — | — |
| 2003-07-02 | $6.74 | $6.74 | 51,633,200 | — | — |
| 2003-07-01 | $6.33 | $6.33 | 30,879,600 | — | — |
| 2003-06-30 | $6.14 | $6.14 | 17,823,600 | — | — |
| 2003-06-27 | $6.14 | $6.14 | 13,654,000 | — | — |
| 2003-06-26 | $6.11 | $6.11 | 10,687,200 | — | — |
| 2003-06-25 | $6.02 | $6.02 | 13,081,200 | — | — |
| 2003-06-24 | $6.01 | $6.01 | 11,271,600 | — | — |
| 2003-06-23 | $6.02 | $6.02 | 10,264,000 | — | — |
| 2003-06-20 | $6.01 | $6.00 | 16,018,000 | — | — |
| 2003-06-19 | $6.04 | $6.04 | 9,966,400 | — | — |
| 2003-06-18 | $6.04 | $6.04 | 19,877,200 | — | — |
| 2003-06-17 | $6.11 | $6.11 | 15,651,200 | — | — |
| 2003-06-16 | $6.19 | $6.19 | 15,990,800 | — | — |
| 2003-06-13 | $6.00 | $5.99 | 12,616,800 | — | — |
| 2003-06-12 | $6.04 | $6.04 | 11,724,800 | — | — |
| 2003-06-11 | $6.09 | $6.08 | 11,615,600 | — | — |
| 2003-06-10 | $6.10 | $6.10 | 9,023,200 | — | — |
| 2003-06-09 | $6.08 | $6.08 | 9,841,600 | — | — |
| 2003-06-06 | $6.12 | $6.12 | 22,151,600 | — | — |
| 2003-06-05 | $6.16 | $6.16 | 13,976,800 | — | — |
| 2003-06-04 | $6.09 | $6.09 | 10,575,600 | — | — |
| 2003-06-03 | $6.11 | $6.10 | 9,216,400 | — | — |
| 2003-06-02 | $6.12 | $6.12 | 14,069,600 | — | — |
| 2003-05-30 | $6.17 | $6.17 | 31,183,600 | — | — |
| 2003-05-29 | $5.90 | $5.90 | 17,483,600 | — | — |
| 2003-05-28 | $5.91 | $5.91 | 12,010,000 | — | — |
| 2003-05-27 | $5.93 | $5.92 | 15,002,400 | — | — |
| 2003-05-23 | $5.86 | $5.86 | 9,814,000 | — | — |
| 2003-05-22 | $5.88 | $5.88 | 14,975,200 | — | — |
| 2003-05-21 | $5.76 | $5.76 | 11,328,800 | — | — |
| 2003-05-20 | $5.77 | $5.77 | 19,579,600 | — | — |
| 2003-05-19 | $5.73 | $5.73 | 18,164,400 | — | — |
| 2003-05-16 | $5.88 | $5.87 | 16,937,600 | — | — |
| 2003-05-15 | $5.96 | $5.96 | 22,538,000 | — | — |
| 2003-05-14 | $5.78 | $5.77 | 12,495,200 | — | — |
| 2003-05-13 | $5.79 | $5.78 | 17,187,600 | — | — |
| 2003-05-12 | $5.85 | $5.85 | 19,253,200 | — | — |
| 2003-05-09 | $5.81 | $5.81 | 14,900,800 | — | — |
| 2003-05-08 | $5.75 | $5.75 | 20,356,800 | — | — |
| 2003-05-07 | $5.90 | $5.90 | 14,807,600 | — | — |
| 2003-05-06 | $5.99 | $5.99 | 22,377,600 | — | — |
| 2003-05-05 | $5.88 | $5.88 | 23,270,000 | — | — |
| 2003-05-02 | $5.95 | $5.94 | 27,375,200 | — | — |
| 2003-05-01 | $6.00 | $6.00 | 20,612,000 | — | — |
| 2003-04-30 | $5.88 | $5.88 | 18,504,400 | — | — |
| 2003-04-29 | $5.98 | $5.98 | 17,216,800 | — | — |
| 2003-04-28 | $6.01 | $6.01 | 17,748,800 | — | — |
| 2003-04-25 | $5.87 | $5.87 | 49,643,200 | — | — |
| 2003-04-24 | $6.31 | $6.31 | 21,508,400 | — | — |
| 2003-04-23 | $6.15 | $6.14 | 21,975,200 | — | — |
| 2003-04-22 | $6.28 | $6.28 | 23,306,800 | — | — |
| 2003-04-21 | $6.30 | $6.30 | 16,745,600 | — | — |
| 2003-04-17 | $6.46 | $6.46 | 22,481,200 | — | — |
| 2003-04-16 | $6.43 | $6.43 | 43,365,600 | — | — |
| 2003-04-15 | $6.69 | $6.68 | 18,920,800 | — | — |
| 2003-04-14 | $6.52 | $6.52 | 11,753,600 | — | — |
| 2003-04-11 | $6.38 | $6.38 | 11,896,000 | — | — |
| 2003-04-10 | $6.43 | $6.43 | 11,266,400 | — | — |
| 2003-04-09 | $6.36 | $6.35 | 16,754,800 | — | — |
| 2003-04-08 | $6.44 | $6.44 | 12,033,200 | — | — |
| 2003-04-07 | $6.38 | $6.38 | 16,407,200 | — | — |
| 2003-04-04 | $6.30 | $6.30 | 24,372,800 | — | — |
| 2003-04-03 | $6.45 | $6.45 | 15,342,800 | — | — |
| 2003-04-02 | $6.57 | $6.56 | 17,866,400 | — | — |
| 2003-04-01 | $6.33 | $6.33 | 17,094,800 | — | — |
| 2003-03-31 | $6.44 | $6.44 | 18,570,800 | — | — |
| 2003-03-28 | $6.47 | $6.47 | 13,854,800 | — | — |
| 2003-03-27 | $6.57 | $6.57 | 13,008,800 | — | — |
| 2003-03-26 | $6.57 | $6.57 | 17,401,200 | — | — |
| 2003-03-25 | $6.50 | $6.50 | 18,417,200 | — | — |
| 2003-03-24 | $6.32 | $6.32 | 16,649,200 | — | — |
| 2003-03-21 | $6.57 | $6.57 | 24,469,200 | — | — |
| 2003-03-20 | $6.31 | $6.31 | 17,868,000 | — | — |
| 2003-03-19 | $6.25 | $6.25 | 17,352,000 | — | — |
| 2003-03-18 | $6.27 | $6.27 | 22,938,800 | — | — |
| 2003-03-17 | $6.36 | $6.36 | 32,274,400 | — | — |
| 2003-03-14 | $6.07 | $6.06 | 22,818,400 | — | — |
| 2003-03-13 | $6.02 | $6.01 | 24,048,000 | — | — |
| 2003-03-12 | $5.63 | $5.62 | 14,953,200 | — | — |
| 2003-03-11 | $5.61 | $5.61 | 11,834,800 | — | — |
| 2003-03-10 | $5.62 | $5.62 | 13,686,000 | — | — |
| 2003-03-07 | $5.73 | $5.72 | 20,260,400 | — | — |
| 2003-03-06 | $5.85 | $5.84 | 16,022,000 | — | — |
| 2003-03-05 | $5.85 | $5.85 | 12,893,600 | — | — |
| 2003-03-04 | $5.84 | $5.84 | 14,660,800 | — | — |
| 2003-03-03 | $5.81 | $5.80 | 11,909,200 | — | — |
| 2003-02-28 | $5.86 | $5.86 | 23,471,600 | — | — |
| 2003-02-27 | $5.77 | $5.77 | 20,987,200 | — | — |
| 2003-02-26 | $5.55 | $5.55 | 16,738,400 | — | — |
| 2003-02-25 | $5.71 | $5.70 | 16,609,200 | — | — |
| 2003-02-24 | $5.63 | $5.63 | 13,568,400 | — | — |
| 2003-02-21 | $5.83 | $5.83 | 16,381,200 | — | — |
| 2003-02-20 | $5.65 | $5.65 | 20,950,800 | — | — |
| 2003-02-19 | $5.71 | $5.71 | 12,360,400 | — | — |
| 2003-02-18 | $5.73 | $5.73 | 18,297,200 | — | — |
| 2003-02-14 | $5.63 | $5.63 | 15,174,000 | — | — |
| 2003-02-13 | $5.49 | $5.49 | 15,189,200 | — | — |
| 2003-02-12 | $5.53 | $5.53 | 11,374,000 | — | — |
| 2003-02-11 | $5.53 | $5.53 | 14,013,600 | — | — |
| 2003-02-10 | $5.54 | $5.54 | 11,592,800 | — | — |
| 2003-02-07 | $5.50 | $5.49 | 11,958,800 | — | — |
| 2003-02-06 | $5.53 | $5.52 | 18,924,800 | — | — |
| 2003-02-05 | $5.55 | $5.55 | 14,439,200 | — | — |
| 2003-02-04 | $5.59 | $5.59 | 11,633,600 | — | — |
| 2003-02-03 | $5.66 | $5.65 | 10,298,800 | — | — |
| 2003-01-31 | $5.68 | $5.68 | 16,347,600 | — | — |
| 2003-01-30 | $5.62 | $5.62 | 12,371,600 | — | — |
| 2003-01-29 | $5.71 | $5.71 | 15,028,800 | — | — |
| 2003-01-28 | $5.67 | $5.67 | 22,420,400 | — | — |
| 2003-01-27 | $5.66 | $5.65 | 25,182,000 | — | — |
| 2003-01-24 | $5.74 | $5.74 | 76,154,800 | — | — |
| 2003-01-23 | $5.01 | $5.00 | 13,713,200 | — | — |
| 2003-01-22 | $5.01 | $5.01 | 15,816,400 | — | — |
| 2003-01-21 | $4.95 | $4.95 | 15,276,400 | — | — |
| 2003-01-17 | $5.02 | $5.02 | 14,118,400 | — | — |
| 2003-01-16 | $5.06 | $5.06 | 8,577,200 | — | — |
| 2003-01-15 | $5.09 | $5.09 | 12,843,600 | — | — |
| 2003-01-14 | $5.07 | $5.07 | 11,915,600 | — | — |
| 2003-01-13 | $5.16 | $5.16 | 10,406,400 | — | — |
| 2003-01-10 | $5.22 | $5.22 | 12,707,600 | — | — |
| 2003-01-09 | $5.20 | $5.20 | 10,834,800 | — | — |
| 2003-01-08 | $5.20 | $5.20 | 12,155,200 | — | — |
| 2003-01-07 | $5.31 | $5.31 | 13,817,600 | — | — |
| 2003-01-06 | $5.37 | $5.37 | 11,618,000 | — | — |
| 2003-01-03 | $5.28 | $5.28 | 15,736,000 | — | — |
| 2003-01-02 | $5.30 | $5.30 | 13,084,800 | — | — |