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
- 1978-10-31 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 | $8.91 | $8.91 | 5,690,223 | — | — |
| 2003-12-30 | $8.73 | $8.73 | 6,602,828 | — | — |
| 2003-12-29 | $8.51 | $8.51 | 4,299,882 | — | — |
| 2003-12-26 | $8.34 | $8.34 | 1,185,408 | — | — |
| 2003-12-24 | $8.25 | $8.25 | 934,832 | — | — |
| 2003-12-23 | $8.25 | $8.25 | 3,039,989 | — | — |
| 2003-12-22 | $8.07 | $8.07 | 2,978,205 | — | — |
| 2003-12-19 | $7.88 | $7.88 | 4,716,098 | — | — |
| 2003-12-18 | $8.09 | $8.09 | 3,772,931 | — | — |
| 2003-12-17 | $8.03 | $8.03 | 4,905,816 | — | — |
| 2003-12-16 | $8.09 | $8.09 | 8,716,453 | — | — |
| 2003-12-15 | $7.86 | $7.86 | 9,642,024 | — | — |
| 2003-12-12 | $8.65 | $8.65 | 4,458,775 | — | — |
| 2003-12-11 | $8.51 | $8.51 | 7,261,418 | — | — |
| 2003-12-10 | $7.93 | $7.93 | 5,660,059 | — | — |
| 2003-12-09 | $8.24 | $8.24 | 4,697,708 | — | — |
| 2003-12-08 | $8.59 | $8.59 | 4,564,615 | — | — |
| 2003-12-05 | $8.70 | $8.70 | 3,275,483 | — | — |
| 2003-12-04 | $8.62 | $8.62 | 7,498,103 | — | — |
| 2003-12-03 | $8.61 | $8.61 | 8,260,415 | — | — |
| 2003-12-02 | $9.21 | $9.21 | 3,563,368 | — | — |
| 2003-12-01 | $9.62 | $9.62 | 3,126,778 | — | — |
| 2003-11-28 | $9.40 | $9.40 | 603,950 | — | — |
| 2003-11-26 | $9.33 | $9.33 | 1,618,823 | — | — |
| 2003-11-25 | $9.23 | $9.23 | 2,177,261 | — | — |
| 2003-11-24 | $9.37 | $9.37 | 3,739,989 | — | — |
| 2003-11-21 | $8.92 | $8.92 | 3,059,834 | — | — |
| 2003-11-20 | $8.78 | $8.78 | 4,325,945 | — | — |
| 2003-11-19 | $8.81 | $8.81 | 5,864,065 | — | — |
| 2003-11-18 | $8.95 | $8.95 | 5,673,421 | — | — |
| 2003-11-17 | $9.30 | $9.30 | 3,174,803 | — | — |
| 2003-11-14 | $9.53 | $9.53 | 4,598,483 | — | — |
| 2003-11-13 | $9.94 | $9.94 | 5,777,012 | — | — |
| 2003-11-12 | $10.24 | $10.24 | 5,573,667 | — | — |
| 2003-11-11 | $9.41 | $9.41 | 5,289,751 | — | — |
| 2003-11-10 | $9.61 | $9.61 | 5,632,937 | — | — |
| 2003-11-07 | $9.92 | $9.92 | 7,825,413 | — | — |
| 2003-11-06 | $10.52 | $10.52 | 2,386,957 | — | — |
| 2003-11-05 | $10.59 | $10.59 | 2,709,901 | — | — |
| 2003-11-04 | $10.60 | $10.60 | 3,100,318 | — | — |
| 2003-11-03 | $10.53 | $10.53 | 3,800,582 | — | — |
| 2003-10-31 | $10.17 | $10.17 | 5,078,468 | — | — |
| 2003-10-30 | $10.42 | $10.42 | 5,853,746 | — | — |
| 2003-10-29 | $10.76 | $10.76 | 6,494,872 | — | — |
| 2003-10-28 | $10.05 | $10.05 | 3,928,119 | — | — |
| 2003-10-27 | $9.72 | $9.72 | 4,200,393 | — | — |
| 2003-10-24 | $9.71 | $9.71 | 9,735,825 | — | — |
| 2003-10-23 | $9.37 | $9.37 | 7,039,154 | — | — |
| 2003-10-22 | $9.30 | $9.30 | 21,737,684 | — | — |
| 2003-10-21 | $10.79 | $10.79 | 3,050,044 | — | — |
| 2003-10-20 | $10.17 | $10.17 | 3,853,105 | — | — |
| 2003-10-17 | $10.43 | $10.43 | 4,562,498 | — | — |
| 2003-10-16 | $10.78 | $10.78 | 4,667,412 | — | — |
| 2003-10-15 | $10.58 | $10.58 | 7,144,994 | — | — |
| 2003-10-14 | $10.94 | $10.94 | 2,713,076 | — | — |
| 2003-10-13 | $10.76 | $10.76 | 3,764,332 | — | — |
| 2003-10-10 | $10.84 | $10.84 | 4,615,418 | — | — |
| 2003-10-09 | $11.18 | $11.18 | 3,158,398 | — | — |
| 2003-10-08 | $10.96 | $10.96 | 5,799,238 | — | — |
| 2003-10-07 | $11.21 | $11.21 | 5,073,837 | — | — |
| 2003-10-06 | $10.92 | $10.92 | 5,017,081 | — | — |
| 2003-10-03 | $10.54 | $10.54 | 5,326,266 | — | — |
| 2003-10-02 | $10.17 | $10.17 | 4,028,932 | — | — |
| 2003-10-01 | $10.13 | $10.13 | 3,859,323 | — | — |
| 2003-09-30 | $9.74 | $9.74 | 4,324,226 | — | — |
| 2003-09-29 | $9.77 | $9.77 | 4,859,776 | — | — |
| 2003-09-26 | $9.61 | $9.61 | 5,004,777 | — | — |
| 2003-09-25 | $9.52 | $9.52 | 5,123,847 | — | — |
| 2003-09-24 | $9.88 | $9.88 | 9,254,782 | — | — |
| 2003-09-23 | $10.26 | $10.26 | 6,966,653 | — | — |
| 2003-09-22 | $9.95 | $9.95 | 7,137,056 | — | — |
| 2003-09-19 | $9.96 | $9.96 | 7,820,518 | — | — |
| 2003-09-18 | $9.54 | $9.54 | 8,750,190 | — | — |
| 2003-09-17 | $9.45 | $9.45 | 11,255,423 | — | — |
| 2003-09-16 | $8.68 | $8.68 | 4,416,571 | — | — |
| 2003-09-15 | $8.30 | $8.30 | 4,289,166 | — | — |
| 2003-09-12 | $8.46 | $8.46 | 3,377,884 | — | — |
| 2003-09-11 | $8.51 | $8.51 | 3,007,311 | — | — |
| 2003-09-10 | $8.37 | $8.37 | 5,624,205 | — | — |
| 2003-09-09 | $9.00 | $9.00 | 5,553,822 | — | — |
| 2003-09-08 | $8.96 | $8.96 | 4,927,646 | — | — |
| 2003-09-05 | $8.69 | $8.69 | 6,156,051 | — | — |
| 2003-09-04 | $8.65 | $8.65 | 5,113,263 | — | — |
| 2003-09-03 | $8.44 | $8.44 | 7,551,949 | — | — |
| 2003-09-02 | $8.73 | $8.73 | 6,499,767 | — | — |
| 2003-08-29 | $8.68 | $8.68 | 7,844,993 | — | — |
| 2003-08-28 | $8.68 | $8.68 | 26,930,856 | — | — |
| 2003-08-27 | $7.18 | $7.18 | 8,719,364 | — | — |
| 2003-08-26 | $6.92 | $6.92 | 8,871,773 | — | — |
| 2003-08-25 | $6.74 | $6.74 | 5,119,481 | — | — |
| 2003-08-22 | $6.99 | $6.99 | 6,387,576 | — | — |
| 2003-08-21 | $7.33 | $7.33 | 4,090,716 | — | — |
| 2003-08-20 | $7.45 | $7.45 | 3,691,038 | — | — |
| 2003-08-19 | $7.44 | $7.44 | 4,749,041 | — | — |
| 2003-08-18 | $7.34 | $7.34 | 4,772,855 | — | — |
| 2003-08-15 | $6.99 | $6.99 | 1,704,553 | — | — |
| 2003-08-14 | $7.14 | $7.14 | 2,845,905 | — | — |
| 2003-08-13 | $7.11 | $7.11 | 3,073,064 | — | — |
| 2003-08-12 | $6.95 | $6.95 | 4,021,788 | — | — |
| 2003-08-11 | $6.81 | $6.81 | 6,025,471 | — | — |
| 2003-08-08 | $6.57 | $6.57 | 5,493,625 | — | — |
| 2003-08-07 | $6.53 | $6.53 | 5,906,798 | — | — |
| 2003-08-06 | $6.86 | $6.86 | 6,129,988 | — | — |
| 2003-08-05 | $6.95 | $6.95 | 4,553,369 | — | — |
| 2003-08-04 | $7.14 | $7.14 | 5,940,667 | — | — |
| 2003-08-01 | $7.38 | $7.38 | 3,637,324 | — | — |
| 2003-07-31 | $7.53 | $7.53 | 7,103,849 | — | — |
| 2003-07-30 | $7.33 | $7.33 | 7,290,788 | — | — |
| 2003-07-29 | $7.20 | $7.20 | 8,544,596 | — | — |
| 2003-07-28 | $7.35 | $7.35 | 8,353,025 | — | — |
| 2003-07-25 | $7.51 | $7.51 | 23,114,927 | — | — |
| 2003-07-24 | $8.84 | $8.84 | 7,276,368 | — | — |
| 2003-07-23 | $9.27 | $9.27 | 6,500,693 | — | — |
| 2003-07-22 | $8.93 | $8.93 | 5,401,280 | — | — |
| 2003-07-21 | $8.37 | $8.37 | 5,916,191 | — | — |
| 2003-07-18 | $8.84 | $8.84 | 7,008,857 | — | — |
| 2003-07-17 | $9.36 | $9.36 | 3,112,490 | — | — |
| 2003-07-16 | $9.40 | $9.40 | 4,209,786 | — | — |
| 2003-07-15 | $9.58 | $9.58 | 7,958,110 | — | — |
| 2003-07-14 | $9.81 | $9.81 | 4,395,668 | — | — |
| 2003-07-11 | $9.33 | $9.33 | 2,170,646 | — | — |
| 2003-07-10 | $9.33 | $9.33 | 3,625,682 | — | — |
| 2003-07-09 | $9.58 | $9.58 | 4,143,636 | — | — |
| 2003-07-08 | $9.66 | $9.66 | 7,057,279 | — | — |
| 2003-07-07 | $9.94 | $9.94 | 6,000,467 | — | — |
| 2003-07-03 | $9.60 | $9.60 | 3,271,514 | — | — |
| 2003-07-02 | $9.70 | $9.70 | 14,105,826 | — | — |
| 2003-07-01 | $8.99 | $8.99 | 10,967,802 | — | — |
| 2003-06-30 | $7.79 | $7.79 | 10,066,442 | — | — |
| 2003-06-27 | $8.07 | $8.07 | 3,876,787 | — | — |
| 2003-06-26 | $8.28 | $8.28 | 7,442,801 | — | — |
| 2003-06-25 | $8.08 | $8.08 | 4,360,740 | — | — |
| 2003-06-24 | $8.13 | $8.13 | 5,834,827 | — | — |
| 2003-06-23 | $8.50 | $8.50 | 3,481,078 | — | — |
| 2003-06-20 | $8.56 | $8.56 | 5,318,460 | — | — |
| 2003-06-19 | $8.91 | $8.91 | 4,656,299 | — | — |
| 2003-06-18 | $9.43 | $9.43 | 5,428,931 | — | — |
| 2003-06-17 | $9.15 | $9.15 | 5,780,981 | — | — |
| 2003-06-16 | $8.99 | $8.99 | 3,471,023 | — | — |
| 2003-06-13 | $8.56 | $8.56 | 2,028,291 | — | — |
| 2003-06-12 | $8.81 | $8.81 | 4,101,962 | — | — |
| 2003-06-11 | $8.65 | $8.65 | 6,851,685 | — | — |
| 2003-06-10 | $8.56 | $8.56 | 5,507,781 | — | — |
| 2003-06-09 | $8.81 | $8.81 | 3,775,048 | — | — |
| 2003-06-06 | $8.96 | $8.96 | 7,516,889 | — | — |
| 2003-06-05 | $9.69 | $9.69 | 5,430,915 | — | — |
| 2003-06-04 | $9.38 | $9.38 | 6,800,882 | — | — |
| 2003-06-03 | $9.56 | $9.56 | 6,666,729 | — | — |
| 2003-06-02 | $9.54 | $9.54 | 6,603,490 | — | — |
| 2003-05-30 | $9.46 | $9.46 | 8,989,388 | — | — |
| 2003-05-29 | $9.40 | $9.40 | 11,654,704 | — | — |
| 2003-05-28 | $8.96 | $8.96 | 7,482,756 | — | — |
| 2003-05-27 | $8.84 | $8.84 | 7,304,680 | — | — |
| 2003-05-23 | $8.09 | $8.09 | 3,965,693 | — | — |
| 2003-05-22 | $8.21 | $8.21 | 4,375,955 | — | — |
| 2003-05-21 | $7.93 | $7.93 | 4,282,154 | — | — |
| 2003-05-20 | $7.94 | $7.94 | 5,074,367 | — | — |
| 2003-05-19 | $8.10 | $8.10 | 4,750,628 | — | — |
| 2003-05-16 | $8.58 | $8.58 | 3,864,218 | — | — |
| 2003-05-15 | $8.53 | $8.53 | 4,393,286 | — | — |
| 2003-05-14 | $8.34 | $8.34 | 6,262,421 | — | — |
| 2003-05-13 | $8.44 | $8.44 | 19,662,691 | — | — |
| 2003-05-12 | $7.92 | $7.92 | 14,242,492 | — | — |
| 2003-05-09 | $7.16 | $7.16 | 4,043,485 | — | — |
| 2003-05-08 | $7.11 | $7.11 | 3,657,566 | — | — |
| 2003-05-07 | $7.32 | $7.32 | 6,197,064 | — | — |
| 2003-05-06 | $7.44 | $7.44 | 5,747,906 | — | — |
| 2003-05-05 | $7.45 | $7.45 | 6,523,184 | — | — |
| 2003-05-02 | $7.23 | $7.23 | 4,537,493 | — | — |
| 2003-05-01 | $7.08 | $7.08 | 6,553,084 | — | — |
| 2003-04-30 | $7.05 | $7.05 | 5,582,795 | — | — |
| 2003-04-29 | $7.03 | $7.03 | 5,492,699 | — | — |
| 2003-04-28 | $6.99 | $6.99 | 4,867,582 | — | — |
| 2003-04-25 | $6.99 | $6.99 | 7,894,076 | — | — |
| 2003-04-24 | $6.98 | $6.98 | 6,896,799 | — | — |
| 2003-04-23 | $7.14 | $7.14 | 10,002,806 | — | — |
| 2003-04-22 | $7.37 | $7.37 | 2,838,629 | — | — |
| 2003-04-21 | $7.30 | $7.30 | 2,926,476 | — | — |
| 2003-04-17 | $7.18 | $7.18 | 2,882,817 | — | — |
| 2003-04-16 | $7.06 | $7.06 | 6,676,784 | — | — |
| 2003-04-15 | $7.01 | $7.01 | 4,334,280 | — | — |
| 2003-04-14 | $6.92 | $6.92 | 6,710,918 | — | — |
| 2003-04-11 | $6.73 | $6.73 | 2,924,756 | — | — |
| 2003-04-10 | $6.60 | $6.60 | 4,855,542 | — | — |
| 2003-04-09 | $6.50 | $6.50 | 5,996,762 | — | — |
| 2003-04-08 | $6.49 | $6.49 | 6,512,335 | — | — |
| 2003-04-07 | $6.81 | $6.81 | 10,949,942 | — | — |
| 2003-04-04 | $7.06 | $7.06 | 11,525,579 | — | — |
| 2003-04-03 | $7.53 | $7.53 | 11,186,097 | — | — |
| 2003-04-02 | $7.51 | $7.51 | 10,510,706 | — | — |
| 2003-04-01 | $7.13 | $7.13 | 7,652,100 | — | — |
| 2003-03-31 | $6.85 | $6.85 | 6,111,599 | — | — |
| 2003-03-28 | $6.94 | $6.94 | 14,083,997 | — | — |
| 2003-03-27 | $6.98 | $6.98 | 13,474,490 | — | — |
| 2003-03-26 | $6.48 | $6.48 | 6,900,107 | — | — |
| 2003-03-25 | $6.27 | $6.27 | 7,187,991 | — | — |
| 2003-03-24 | $6.02 | $6.02 | 4,922,883 | — | — |
| 2003-03-21 | $6.16 | $6.16 | 5,128,874 | — | — |
| 2003-03-20 | $5.87 | $5.87 | 3,888,826 | — | — |
| 2003-03-19 | $5.86 | $5.86 | 4,397,784 | — | — |
| 2003-03-18 | $6.02 | $6.02 | 5,110,088 | — | — |
| 2003-03-17 | $5.75 | $5.75 | 4,748,909 | — | — |
| 2003-03-14 | $5.40 | $5.40 | 4,200,657 | — | — |
| 2003-03-13 | $5.62 | $5.62 | 8,555,576 | — | — |
| 2003-03-12 | $5.41 | $5.41 | 5,928,892 | — | — |
| 2003-03-11 | $5.85 | $5.85 | 1,873,765 | — | — |
| 2003-03-10 | $5.88 | $5.88 | 1,475,939 | — | — |
| 2003-03-07 | $5.89 | $5.89 | 3,116,591 | — | — |
| 2003-03-06 | $6.00 | $6.00 | 3,008,105 | — | — |
| 2003-03-05 | $5.85 | $5.85 | 3,192,267 | — | — |
| 2003-03-04 | $5.78 | $5.78 | 2,980,851 | — | — |
| 2003-03-03 | $5.93 | $5.93 | 4,485,632 | — | — |
| 2003-02-28 | $6.15 | $6.15 | 2,750,385 | — | — |
| 2003-02-27 | $6.05 | $6.05 | 3,702,416 | — | — |
| 2003-02-26 | $6.01 | $6.01 | 6,387,444 | — | — |
| 2003-02-25 | $5.93 | $5.93 | 4,659,341 | — | — |
| 2003-02-24 | $5.80 | $5.80 | 4,631,691 | — | — |
| 2003-02-21 | $5.68 | $5.68 | 4,112,016 | — | — |
| 2003-02-20 | $5.53 | $5.53 | 4,694,004 | — | — |
| 2003-02-19 | $5.52 | $5.52 | 4,919,443 | — | — |
| 2003-02-18 | $5.63 | $5.63 | 2,759,513 | — | — |
| 2003-02-14 | $5.37 | $5.37 | 4,228,043 | — | — |
| 2003-02-13 | $5.31 | $5.31 | 4,507,461 | — | — |
| 2003-02-12 | $5.48 | $5.48 | 2,166,545 | — | — |
| 2003-02-11 | $5.71 | $5.71 | 2,134,925 | — | — |
| 2003-02-10 | $5.59 | $5.59 | 4,923,809 | — | — |
| 2003-02-07 | $5.60 | $5.60 | 4,057,112 | — | — |
| 2003-02-06 | $5.86 | $5.86 | 3,366,770 | — | — |
| 2003-02-05 | $5.92 | $5.92 | 2,461,309 | — | — |
| 2003-02-04 | $5.96 | $5.96 | 3,022,923 | — | — |
| 2003-02-03 | $5.98 | $5.98 | 2,443,052 | — | — |
| 2003-01-31 | $6.01 | $6.01 | 3,173,216 | — | — |
| 2003-01-30 | $6.12 | $6.12 | 3,835,509 | — | — |
| 2003-01-29 | $6.34 | $6.34 | 4,311,260 | — | — |
| 2003-01-28 | $6.29 | $6.29 | 4,031,843 | — | — |
| 2003-01-27 | $6.04 | $6.04 | 4,002,472 | — | — |
| 2003-01-24 | $6.16 | $6.16 | 15,618,941 | — | — |
| 2003-01-23 | $5.59 | $5.59 | 4,215,343 | — | — |
| 2003-01-22 | $5.40 | $5.40 | 2,945,130 | — | — |
| 2003-01-21 | $5.38 | $5.38 | 2,113,360 | — | — |
| 2003-01-17 | $5.31 | $5.31 | 3,856,545 | — | — |
| 2003-01-16 | $5.77 | $5.77 | 2,093,383 | — | — |
| 2003-01-15 | $5.67 | $5.67 | 2,443,713 | — | — |
| 2003-01-14 | $5.82 | $5.82 | 4,560,778 | — | — |
| 2003-01-13 | $5.63 | $5.63 | 5,190,526 | — | — |
| 2003-01-10 | $5.74 | $5.74 | 6,008,669 | — | — |
| 2003-01-09 | $6.15 | $6.15 | 4,820,218 | — | — |
| 2003-01-08 | $5.81 | $5.81 | 3,617,479 | — | — |
| 2003-01-07 | $6.16 | $6.16 | 5,185,895 | — | — |
| 2003-01-06 | $5.87 | $5.87 | 6,368,525 | — | — |
| 2003-01-03 | $5.36 | $5.36 | 3,979,849 | — | — |
| 2003-01-02 | $5.19 | $5.19 | 4,666,221 | — | — |