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
- 1984-09-07 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 | $8.70 | $8.70 | 2,995,500 | — | — |
| 2003-12-30 | $8.75 | $8.75 | 3,368,100 | — | — |
| 2003-12-29 | $8.60 | $8.60 | 1,380,100 | — | — |
| 2003-12-26 | $8.41 | $8.41 | 389,600 | — | — |
| 2003-12-24 | $8.36 | $8.36 | 573,500 | — | — |
| 2003-12-23 | $8.50 | $8.50 | 2,533,400 | — | — |
| 2003-12-22 | $8.24 | $8.24 | 1,934,600 | — | — |
| 2003-12-19 | $8.03 | $8.03 | 2,709,600 | — | — |
| 2003-12-18 | $8.00 | $8.00 | 3,208,800 | — | — |
| 2003-12-17 | $7.62 | $7.62 | 6,313,400 | — | — |
| 2003-12-16 | $7.90 | $7.90 | 2,619,800 | — | — |
| 2003-12-15 | $7.85 | $7.85 | 2,897,900 | — | — |
| 2003-12-12 | $8.26 | $8.26 | 2,981,700 | — | — |
| 2003-12-11 | $8.14 | $8.14 | 2,894,400 | — | — |
| 2003-12-10 | $7.58 | $7.58 | 3,723,500 | — | — |
| 2003-12-09 | $7.76 | $7.76 | 3,611,700 | — | — |
| 2003-12-08 | $7.98 | $7.98 | 4,737,600 | — | — |
| 2003-12-05 | $8.15 | $8.15 | 4,341,500 | — | — |
| 2003-12-04 | $8.34 | $8.34 | 6,157,600 | — | — |
| 2003-12-03 | $8.63 | $8.63 | 5,213,900 | — | — |
| 2003-12-02 | $8.95 | $8.95 | 3,748,300 | — | — |
| 2003-12-01 | $9.13 | $9.13 | 4,645,600 | — | — |
| 2003-11-28 | $8.78 | $8.78 | 1,263,600 | — | — |
| 2003-11-26 | $8.70 | $8.70 | 4,191,100 | — | — |
| 2003-11-25 | $8.43 | $8.43 | 3,727,800 | — | — |
| 2003-11-24 | $8.40 | $8.40 | 4,350,500 | — | — |
| 2003-11-21 | $7.85 | $7.85 | 3,179,300 | — | — |
| 2003-11-20 | $7.88 | $7.88 | 3,393,200 | — | — |
| 2003-11-19 | $7.86 | $7.86 | 2,964,300 | — | — |
| 2003-11-18 | $7.82 | $7.82 | 4,842,300 | — | — |
| 2003-11-17 | $8.06 | $8.06 | 3,197,000 | — | — |
| 2003-11-14 | $8.32 | $8.32 | 2,894,700 | — | — |
| 2003-11-13 | $8.73 | $8.73 | 2,241,700 | — | — |
| 2003-11-12 | $8.85 | $8.85 | 1,884,600 | — | — |
| 2003-11-11 | $8.45 | $8.45 | 4,565,000 | — | — |
| 2003-11-10 | $8.59 | $8.59 | 4,136,900 | — | — |
| 2003-11-07 | $9.00 | $9.00 | 3,019,500 | — | — |
| 2003-11-06 | $9.11 | $9.11 | 3,012,700 | — | — |
| 2003-11-05 | $8.85 | $8.85 | 4,273,400 | — | — |
| 2003-11-04 | $8.78 | $8.78 | 4,658,300 | — | — |
| 2003-11-03 | $8.90 | $8.90 | 10,456,500 | — | — |
| 2003-10-31 | $8.58 | $8.58 | 31,058,100 | — | — |
| 2003-10-30 | $10.74 | $10.74 | 6,014,900 | — | — |
| 2003-10-29 | $10.48 | $10.48 | 4,354,900 | — | — |
| 2003-10-28 | $10.19 | $10.19 | 9,329,200 | — | — |
| 2003-10-27 | $10.69 | $10.69 | 2,979,900 | — | — |
| 2003-10-24 | $10.12 | $10.12 | 3,560,800 | — | — |
| 2003-10-23 | $10.35 | $10.35 | 4,455,400 | — | — |
| 2003-10-22 | $11.00 | $11.00 | 4,219,900 | — | — |
| 2003-10-21 | $11.21 | $11.21 | 3,867,900 | — | — |
| 2003-10-20 | $10.70 | $10.70 | 2,809,800 | — | — |
| 2003-10-17 | $10.33 | $10.33 | 2,638,700 | — | — |
| 2003-10-16 | $10.78 | $10.78 | 2,961,800 | — | — |
| 2003-10-15 | $10.46 | $10.46 | 4,253,900 | — | — |
| 2003-10-14 | $10.56 | $10.56 | 6,156,800 | — | — |
| 2003-10-13 | $10.81 | $10.81 | 3,103,600 | — | — |
| 2003-10-10 | $10.55 | $10.55 | 1,612,500 | — | — |
| 2003-10-09 | $10.50 | $10.50 | 4,165,600 | — | — |
| 2003-10-08 | $10.60 | $10.60 | 3,691,400 | — | — |
| 2003-10-07 | $10.64 | $10.64 | 2,835,500 | — | — |
| 2003-10-06 | $10.10 | $10.10 | 2,633,600 | — | — |
| 2003-10-03 | $9.84 | $9.84 | 4,265,700 | — | — |
| 2003-10-02 | $9.54 | $9.54 | 2,531,600 | — | — |
| 2003-10-01 | $9.51 | $9.51 | 2,875,400 | — | — |
| 2003-09-30 | $9.10 | $9.10 | 3,793,100 | — | — |
| 2003-09-29 | $9.40 | $9.40 | 3,660,000 | — | — |
| 2003-09-26 | $8.93 | $8.93 | 4,219,100 | — | — |
| 2003-09-25 | $9.10 | $9.10 | 3,225,800 | — | — |
| 2003-09-24 | $9.25 | $9.25 | 6,480,200 | — | — |
| 2003-09-23 | $10.04 | $10.04 | 3,026,800 | — | — |
| 2003-09-22 | $10.13 | $10.13 | 3,459,900 | — | — |
| 2003-09-19 | $10.33 | $10.33 | 4,742,400 | — | — |
| 2003-09-18 | $10.66 | $10.66 | 3,381,900 | — | — |
| 2003-09-17 | $10.64 | $10.64 | 2,559,700 | — | — |
| 2003-09-16 | $10.43 | $10.43 | 3,311,100 | — | — |
| 2003-09-15 | $10.06 | $10.06 | 5,510,100 | — | — |
| 2003-09-12 | $11.09 | $11.09 | 2,175,100 | — | — |
| 2003-09-11 | $11.00 | $11.00 | 4,011,300 | — | — |
| 2003-09-10 | $10.46 | $10.46 | 5,290,600 | — | — |
| 2003-09-09 | $11.48 | $11.48 | 9,772,900 | — | — |
| 2003-09-08 | $12.12 | $12.12 | 5,714,800 | — | — |
| 2003-09-05 | $11.11 | $11.11 | 2,457,000 | — | — |
| 2003-09-04 | $11.16 | $11.16 | 3,045,100 | — | — |
| 2003-09-03 | $11.14 | $11.14 | 2,820,500 | — | — |
| 2003-09-02 | $11.15 | $11.15 | 2,447,100 | — | — |
| 2003-08-29 | $11.36 | $11.36 | 1,036,800 | — | — |
| 2003-08-28 | $11.27 | $11.27 | 1,584,100 | — | — |
| 2003-08-27 | $11.03 | $11.03 | 2,186,400 | — | — |
| 2003-08-26 | $10.72 | $10.72 | 2,281,800 | — | — |
| 2003-08-25 | $10.48 | $10.48 | 1,674,800 | — | — |
| 2003-08-22 | $10.79 | $10.79 | 2,437,700 | — | — |
| 2003-08-21 | $11.07 | $11.07 | 4,031,800 | — | — |
| 2003-08-20 | $10.66 | $10.66 | 3,320,900 | — | — |
| 2003-08-19 | $10.89 | $10.89 | 4,300,400 | — | — |
| 2003-08-18 | $10.39 | $10.39 | 3,703,800 | — | — |
| 2003-08-15 | $9.81 | $9.81 | 1,282,500 | — | — |
| 2003-08-14 | $9.65 | $9.65 | 3,331,600 | — | — |
| 2003-08-13 | $9.74 | $9.74 | 6,691,100 | — | — |
| 2003-08-12 | $9.38 | $9.38 | 5,079,500 | — | — |
| 2003-08-11 | $8.99 | $8.99 | 2,264,700 | — | — |
| 2003-08-08 | $8.75 | $8.75 | 2,290,300 | — | — |
| 2003-08-07 | $8.83 | $8.83 | 3,078,400 | — | — |
| 2003-08-06 | $8.75 | $8.75 | 3,151,800 | — | — |
| 2003-08-05 | $8.31 | $8.31 | 1,826,000 | — | — |
| 2003-08-04 | $8.76 | $8.76 | 1,934,900 | — | — |
| 2003-08-01 | $8.90 | $8.90 | 3,971,500 | — | — |
| 2003-07-31 | $8.50 | $8.50 | 2,127,400 | — | — |
| 2003-07-30 | $8.35 | $8.35 | 4,025,600 | — | — |
| 2003-07-29 | $8.24 | $8.24 | 3,090,800 | — | — |
| 2003-07-28 | $8.33 | $8.33 | 2,116,300 | — | — |
| 2003-07-25 | $8.11 | $8.11 | 2,384,100 | — | — |
| 2003-07-24 | $7.92 | $7.92 | 8,214,700 | — | — |
| 2003-07-23 | $8.76 | $8.76 | 6,777,800 | — | — |
| 2003-07-22 | $8.47 | $8.47 | 6,527,300 | — | — |
| 2003-07-21 | $7.66 | $7.66 | 1,497,400 | — | — |
| 2003-07-18 | $7.84 | $7.84 | 3,042,800 | — | — |
| 2003-07-17 | $7.80 | $7.80 | 4,590,600 | — | — |
| 2003-07-16 | $8.63 | $8.63 | 3,311,800 | — | — |
| 2003-07-15 | $8.86 | $8.86 | 3,470,600 | — | — |
| 2003-07-14 | $8.84 | $8.84 | 4,700,600 | — | — |
| 2003-07-11 | $8.38 | $8.38 | 1,778,000 | — | — |
| 2003-07-10 | $8.37 | $8.37 | 2,682,400 | — | — |
| 2003-07-09 | $8.80 | $8.80 | 6,494,700 | — | — |
| 2003-07-08 | $8.80 | $8.80 | 9,556,800 | — | — |
| 2003-07-07 | $7.95 | $7.95 | 5,376,500 | — | — |
| 2003-07-03 | $7.45 | $7.45 | 3,023,500 | — | — |
| 2003-07-02 | $7.44 | $7.44 | 6,674,700 | — | — |
| 2003-07-01 | $6.83 | $6.83 | 2,339,500 | — | — |
| 2003-06-30 | $6.77 | $6.77 | 2,648,900 | — | — |
| 2003-06-27 | $7.01 | $7.01 | 2,787,700 | — | — |
| 2003-06-26 | $7.04 | $7.04 | 4,348,900 | — | — |
| 2003-06-25 | $7.00 | $7.00 | 3,630,400 | — | — |
| 2003-06-24 | $7.30 | $7.30 | 3,430,900 | — | — |
| 2003-06-23 | $6.98 | $6.98 | 2,197,200 | — | — |
| 2003-06-20 | $7.27 | $7.27 | 3,961,900 | — | — |
| 2003-06-19 | $7.66 | $7.66 | 9,847,000 | — | — |
| 2003-06-18 | $7.61 | $7.61 | 11,926,500 | — | — |
| 2003-06-17 | $7.29 | $7.29 | 6,031,400 | — | — |
| 2003-06-16 | $6.85 | $6.85 | 4,516,900 | — | — |
| 2003-06-13 | $6.54 | $6.54 | 3,090,600 | — | — |
| 2003-06-12 | $6.81 | $6.81 | 4,227,500 | — | — |
| 2003-06-11 | $7.02 | $7.02 | 5,174,300 | — | — |
| 2003-06-10 | $7.11 | $7.11 | 2,690,100 | — | — |
| 2003-06-09 | $7.08 | $7.08 | 8,189,800 | — | — |
| 2003-06-06 | $7.09 | $7.09 | 5,546,300 | — | — |
| 2003-06-05 | $7.62 | $7.62 | 3,962,700 | — | — |
| 2003-06-04 | $7.46 | $7.46 | 3,618,500 | — | — |
| 2003-06-03 | $7.32 | $7.32 | 2,915,900 | — | — |
| 2003-06-02 | $7.42 | $7.42 | 3,392,300 | — | — |
| 2003-05-30 | $7.48 | $7.48 | 4,004,200 | — | — |
| 2003-05-29 | $7.54 | $7.54 | 4,382,100 | — | — |
| 2003-05-28 | $7.67 | $7.67 | 4,700,600 | — | — |
| 2003-05-27 | $7.48 | $7.48 | 4,919,700 | — | — |
| 2003-05-23 | $6.89 | $6.89 | 3,291,200 | — | — |
| 2003-05-22 | $7.12 | $7.12 | 4,221,700 | — | — |
| 2003-05-21 | $6.91 | $6.91 | 3,038,000 | — | — |
| 2003-05-20 | $6.80 | $6.80 | 3,853,400 | — | — |
| 2003-05-19 | $6.78 | $6.78 | 3,179,900 | — | — |
| 2003-05-16 | $7.10 | $7.10 | 5,321,300 | — | — |
| 2003-05-15 | $6.97 | $6.97 | 4,703,700 | — | — |
| 2003-05-14 | $6.88 | $6.88 | 10,699,000 | — | — |
| 2003-05-13 | $6.72 | $6.72 | 12,963,500 | — | — |
| 2003-05-12 | $5.80 | $5.80 | 4,252,000 | — | — |
| 2003-05-09 | $5.78 | $5.78 | 2,991,300 | — | — |
| 2003-05-08 | $5.70 | $5.70 | 2,242,000 | — | — |
| 2003-05-07 | $5.92 | $5.92 | 2,962,700 | — | — |
| 2003-05-06 | $6.15 | $6.15 | 3,556,500 | — | — |
| 2003-05-05 | $6.18 | $6.18 | 3,838,700 | — | — |
| 2003-05-02 | $5.97 | $5.97 | 7,545,900 | — | — |
| 2003-05-01 | $5.49 | $5.49 | 3,085,600 | — | — |
| 2003-04-30 | $5.35 | $5.35 | 4,434,400 | — | — |
| 2003-04-29 | $5.21 | $5.21 | 3,445,600 | — | — |
| 2003-04-28 | $5.25 | $5.25 | 3,880,000 | — | — |
| 2003-04-25 | $5.15 | $5.15 | 6,289,900 | — | — |
| 2003-04-24 | $5.69 | $5.69 | 4,156,800 | — | — |
| 2003-04-23 | $5.56 | $5.56 | 5,567,700 | — | — |
| 2003-04-22 | $5.59 | $5.59 | 6,668,200 | — | — |
| 2003-04-21 | $5.35 | $5.35 | 9,149,100 | — | — |
| 2003-04-17 | $5.32 | $5.32 | 24,366,000 | — | — |
| 2003-04-16 | $6.26 | $6.26 | 7,449,700 | — | — |
| 2003-04-15 | $5.89 | $5.89 | 3,102,200 | — | — |
| 2003-04-14 | $5.78 | $5.78 | 3,725,200 | — | — |
| 2003-04-11 | $5.43 | $5.43 | 2,265,800 | — | — |
| 2003-04-10 | $5.50 | $5.50 | 2,637,300 | — | — |
| 2003-04-09 | $5.64 | $5.64 | 4,659,200 | — | — |
| 2003-04-08 | $5.65 | $5.65 | 9,076,700 | — | — |
| 2003-04-07 | $6.03 | $6.03 | 3,635,200 | — | — |
| 2003-04-04 | $6.12 | $6.12 | 5,019,700 | — | — |
| 2003-04-03 | $6.50 | $6.50 | 3,584,700 | — | — |
| 2003-04-02 | $6.52 | $6.52 | 6,711,900 | — | — |
| 2003-04-01 | $6.10 | $6.10 | 4,311,900 | — | — |
| 2003-03-31 | $6.23 | $6.23 | 3,931,200 | — | — |
| 2003-03-28 | $6.63 | $6.63 | 4,494,800 | — | — |
| 2003-03-27 | $7.02 | $7.02 | 2,412,200 | — | — |
| 2003-03-26 | $7.06 | $7.06 | 3,864,800 | — | — |
| 2003-03-25 | $6.86 | $6.86 | 2,015,500 | — | — |
| 2003-03-24 | $6.67 | $6.67 | 2,386,700 | — | — |
| 2003-03-21 | $7.02 | $7.02 | 3,442,400 | — | — |
| 2003-03-20 | $6.98 | $6.98 | 2,391,600 | — | — |
| 2003-03-19 | $6.84 | $6.84 | 4,843,200 | — | — |
| 2003-03-18 | $7.36 | $7.36 | 3,374,600 | — | — |
| 2003-03-17 | $7.11 | $7.11 | 4,137,500 | — | — |
| 2003-03-14 | $6.53 | $6.53 | 4,495,600 | — | — |
| 2003-03-13 | $6.41 | $6.41 | 4,421,800 | — | — |
| 2003-03-12 | $6.02 | $6.02 | 2,627,800 | — | — |
| 2003-03-11 | $6.13 | $6.13 | 3,104,100 | — | — |
| 2003-03-10 | $6.24 | $6.24 | 2,124,500 | — | — |
| 2003-03-07 | $6.49 | $6.49 | 3,987,400 | — | — |
| 2003-03-06 | $6.37 | $6.37 | 4,182,300 | — | — |
| 2003-03-05 | $6.50 | $6.50 | 2,099,500 | — | — |
| 2003-03-04 | $6.60 | $6.60 | 2,091,300 | — | — |
| 2003-03-03 | $6.81 | $6.81 | 2,463,900 | — | — |
| 2003-02-28 | $6.98 | $6.98 | 2,023,000 | — | — |
| 2003-02-27 | $7.05 | $7.05 | 2,049,700 | — | — |
| 2003-02-26 | $6.89 | $6.89 | 1,999,900 | — | — |
| 2003-02-25 | $7.11 | $7.11 | 2,527,400 | — | — |
| 2003-02-24 | $7.19 | $7.19 | 3,700,500 | — | — |
| 2003-02-21 | $7.02 | $7.02 | 3,122,300 | — | — |
| 2003-02-20 | $7.12 | $7.12 | 3,890,300 | — | — |
| 2003-02-19 | $7.05 | $7.05 | 4,474,400 | — | — |
| 2003-02-18 | $7.28 | $7.28 | 7,214,600 | — | — |
| 2003-02-14 | $6.55 | $6.55 | 3,406,200 | — | — |
| 2003-02-13 | $6.43 | $6.43 | 3,146,500 | — | — |
| 2003-02-12 | $6.46 | $6.46 | 2,645,500 | — | — |
| 2003-02-11 | $6.56 | $6.56 | 4,480,200 | — | — |
| 2003-02-10 | $6.63 | $6.63 | 4,085,700 | — | — |
| 2003-02-07 | $6.41 | $6.41 | 4,519,200 | — | — |
| 2003-02-06 | $6.60 | $6.60 | 3,989,400 | — | — |
| 2003-02-05 | $6.85 | $6.85 | 3,032,700 | — | — |
| 2003-02-04 | $7.03 | $7.03 | 2,724,300 | — | — |
| 2003-02-03 | $7.05 | $7.05 | 2,461,400 | — | — |
| 2003-01-31 | $6.96 | $6.96 | 3,415,100 | — | — |
| 2003-01-30 | $6.96 | $6.96 | 2,654,500 | — | — |
| 2003-01-29 | $7.38 | $7.38 | 6,877,100 | — | — |
| 2003-01-28 | $7.08 | $7.08 | 4,418,400 | — | — |
| 2003-01-27 | $7.02 | $7.02 | 4,411,000 | — | — |
| 2003-01-24 | $7.21 | $7.21 | 6,112,000 | — | — |
| 2003-01-23 | $7.51 | $7.51 | 13,632,800 | — | — |
| 2003-01-22 | $8.17 | $8.17 | 5,515,300 | — | — |
| 2003-01-21 | $8.35 | $8.35 | 6,116,400 | — | — |
| 2003-01-17 | $8.16 | $8.16 | 4,441,700 | — | — |
| 2003-01-16 | $8.40 | $8.40 | 3,687,600 | — | — |
| 2003-01-15 | $9.00 | $9.00 | 5,650,700 | — | — |
| 2003-01-14 | $9.41 | $9.41 | 6,007,800 | — | — |
| 2003-01-13 | $8.80 | $8.80 | 3,798,500 | — | — |
| 2003-01-10 | $8.87 | $8.87 | 8,766,700 | — | — |
| 2003-01-09 | $8.84 | $8.84 | 11,706,200 | — | — |
| 2003-01-08 | $7.82 | $7.82 | 22,438,800 | — | — |
| 2003-01-07 | $8.12 | $8.12 | 7,273,800 | — | — |
| 2003-01-06 | $8.91 | $8.91 | 7,875,800 | — | — |
| 2003-01-03 | $9.32 | $9.32 | 2,520,900 | — | — |
| 2003-01-02 | $9.25 | $9.25 | 3,360,200 | — | — |