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
- 1997-04-07 to 2026-09-02
- 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 | $10.96 | $17.40 | 17,300 | — | — |
| 2003-12-30 | $10.76 | $17.09 | 28,300 | — | — |
| 2003-12-29 | $10.55 | $16.75 | 7,800 | — | — |
| 2003-12-26 | $10.48 | $16.64 | 3,100 | — | — |
| 2003-12-24 | $10.50 | $16.67 | 1,200 | — | — |
| 2003-12-23 | $10.50 | $16.67 | 600 | — | — |
| 2003-12-22 | $10.40 | $16.52 | 2,900 | — | — |
| 2003-12-19 | $10.08 | $16.01 | 10,600 | — | — |
| 2003-12-18 | $9.97 | $15.83 | 8,700 | — | — |
| 2003-12-17 | $9.95 | $15.80 | 81,700 | — | — |
| 2003-12-16 | $10.00 | $15.88 | 3,900 | — | — |
| 2003-12-15 | $10.15 | $16.12 | 4,800 | — | — |
| 2003-12-12 | $10.14 | $16.10 | 6,600 | — | — |
| 2003-12-11 | $9.87 | $15.67 | 153,600 | — | — |
| 2003-12-10 | $9.83 | $15.61 | 1,300 | — | — |
| 2003-12-09 | $9.80 | $15.56 | 19,100 | — | — |
| 2003-12-08 | $9.91 | $15.74 | 6,400 | — | — |
| 2003-12-05 | $9.94 | $15.78 | 75,400 | — | — |
| 2003-12-04 | $9.97 | $15.83 | 55,900 | — | — |
| 2003-12-03 | $9.79 | $15.55 | 124,000 | — | — |
| 2003-12-02 | $9.82 | $15.59 | 11,100 | — | — |
| 2003-12-01 | $9.90 | $15.72 | 80,700 | — | — |
| 2003-11-28 | $9.70 | $15.40 | 68,400 | — | — |
| 2003-11-26 | $9.38 | $14.90 | 2,700 | — | — |
| 2003-11-25 | $9.55 | $15.17 | 124,100 | — | — |
| 2003-11-24 | $9.50 | $15.09 | 229,000 | — | — |
| 2003-11-21 | $9.15 | $14.53 | 7,600 | — | — |
| 2003-11-20 | $9.04 | $14.36 | 1,300 | — | — |
| 2003-11-19 | $9.05 | $14.37 | 56,500 | — | — |
| 2003-11-18 | $9.28 | $14.74 | 3,100 | — | — |
| 2003-11-17 | $9.55 | $15.17 | 4,300 | — | — |
| 2003-11-14 | $9.94 | $15.78 | 57,200 | — | — |
| 2003-11-13 | $9.71 | $15.42 | 89,500 | — | — |
| 2003-11-12 | $9.26 | $14.71 | 36,600 | — | — |
| 2003-11-11 | $9.00 | $14.29 | 94,600 | — | — |
| 2003-11-10 | $9.19 | $14.59 | 7,600 | — | — |
| 2003-11-07 | $9.41 | $14.94 | 10,600 | — | — |
| 2003-11-06 | $9.59 | $15.23 | 10,300 | — | — |
| 2003-11-05 | $9.70 | $15.40 | 10,200 | — | — |
| 2003-11-04 | $9.81 | $15.58 | 107,100 | — | — |
| 2003-11-03 | $10.34 | $16.42 | 13,300 | — | — |
| 2003-10-31 | $10.30 | $16.36 | 151,100 | — | — |
| 2003-10-30 | $10.66 | $16.93 | 30,400 | — | — |
| 2003-10-29 | $10.44 | $16.58 | 21,500 | — | — |
| 2003-10-28 | $10.52 | $16.71 | 18,400 | — | — |
| 2003-10-27 | $10.74 | $17.06 | 7,700 | — | — |
| 2003-10-24 | $10.67 | $16.94 | 5,700 | — | — |
| 2003-10-23 | $10.60 | $16.83 | 3,400 | — | — |
| 2003-10-22 | $10.65 | $16.91 | 30,300 | — | — |
| 2003-10-21 | $10.66 | $16.93 | 54,600 | — | — |
| 2003-10-20 | $10.58 | $16.72 | 17,500 | — | — |
| 2003-10-17 | $10.68 | $16.88 | 8,300 | — | — |
| 2003-10-16 | $10.93 | $17.28 | 55,300 | — | — |
| 2003-10-15 | $11.08 | $17.51 | 129,600 | — | — |
| 2003-10-14 | $11.03 | $17.43 | 229,500 | — | — |
| 2003-10-13 | $10.91 | $17.25 | 209,500 | — | — |
| 2003-10-10 | $10.70 | $16.91 | 117,100 | — | — |
| 2003-10-09 | $10.35 | $16.36 | 283,500 | — | — |
| 2003-10-08 | $9.89 | $15.63 | 110,200 | — | — |
| 2003-10-07 | $9.29 | $14.68 | 255,500 | — | — |
| 2003-10-06 | $9.00 | $14.23 | 13,700 | — | — |
| 2003-10-03 | $8.95 | $14.15 | 230,500 | — | — |
| 2003-10-02 | $8.67 | $13.70 | 42,700 | — | — |
| 2003-10-01 | $8.59 | $13.58 | 114,300 | — | — |
| 2003-09-30 | $8.38 | $13.25 | 4,400 | — | — |
| 2003-09-29 | $8.45 | $13.36 | 0 | — | — |
| 2003-09-26 | $8.45 | $13.36 | 45,400 | — | — |
| 2003-09-25 | $8.37 | $13.23 | 6,800 | — | — |
| 2003-09-24 | $8.30 | $13.12 | 59,400 | — | — |
| 2003-09-23 | $8.00 | $12.65 | 19,700 | — | — |
| 2003-09-22 | $7.97 | $12.60 | 22,500 | — | — |
| 2003-09-19 | $7.89 | $12.47 | 0 | — | — |
| 2003-09-18 | $7.89 | $12.47 | 24,700 | — | — |
| 2003-09-17 | $7.80 | $12.33 | 12,700 | — | — |
| 2003-09-16 | $7.70 | $12.17 | 20,100 | — | — |
| 2003-09-15 | $7.55 | $11.93 | 51,800 | — | — |
| 2003-09-12 | $7.61 | $12.03 | 18,700 | — | — |
| 2003-09-11 | $7.76 | $12.27 | 1,000 | — | — |
| 2003-09-10 | $7.70 | $12.17 | 1,900 | — | — |
| 2003-09-09 | $7.79 | $12.31 | 3,500 | — | — |
| 2003-09-08 | $7.69 | $12.16 | 8,400 | — | — |
| 2003-09-05 | $7.60 | $12.01 | 10,900 | — | — |
| 2003-09-04 | $7.73 | $12.22 | 600 | — | — |
| 2003-09-03 | $7.75 | $12.25 | 13,300 | — | — |
| 2003-09-02 | $7.74 | $12.23 | 10,900 | — | — |
| 2003-08-29 | $7.79 | $12.31 | 4,400 | — | — |
| 2003-08-28 | $7.80 | $12.33 | 900 | — | — |
| 2003-08-27 | $7.89 | $12.47 | 11,600 | — | — |
| 2003-08-26 | $7.90 | $12.49 | 65,400 | — | — |
| 2003-08-25 | $8.11 | $12.82 | 3,000 | — | — |
| 2003-08-22 | $8.20 | $12.96 | 50,000 | — | — |
| 2003-08-21 | $8.29 | $13.10 | 5,200 | — | — |
| 2003-08-20 | $8.29 | $13.10 | 89,100 | — | — |
| 2003-08-19 | $8.20 | $12.96 | 8,600 | — | — |
| 2003-08-18 | $8.18 | $12.93 | 200 | — | — |
| 2003-08-15 | $8.05 | $12.72 | 1,000 | — | — |
| 2003-08-14 | $8.24 | $13.02 | 10,000 | — | — |
| 2003-08-13 | $8.23 | $13.01 | 400 | — | — |
| 2003-08-12 | $8.20 | $12.96 | 29,100 | — | — |
| 2003-08-11 | $8.24 | $13.02 | 0 | — | — |
| 2003-08-08 | $8.24 | $13.02 | 23,300 | — | — |
| 2003-08-07 | $8.10 | $12.80 | 300 | — | — |
| 2003-08-06 | $8.12 | $12.84 | 177,800 | — | — |
| 2003-08-05 | $8.10 | $12.80 | 58,600 | — | — |
| 2003-08-04 | $8.04 | $12.71 | 400 | — | — |
| 2003-08-01 | $8.20 | $12.96 | 26,100 | — | — |
| 2003-07-31 | $7.85 | $12.41 | 4,400 | — | — |
| 2003-07-30 | $7.94 | $12.55 | 113,600 | — | — |
| 2003-07-29 | $8.02 | $12.68 | 3,800 | — | — |
| 2003-07-28 | $8.01 | $12.66 | 163,800 | — | — |
| 2003-07-25 | $8.15 | $12.88 | 56,600 | — | — |
| 2003-07-24 | $7.83 | $12.38 | 500 | — | — |
| 2003-07-23 | $7.71 | $12.19 | 21,000 | — | — |
| 2003-07-22 | $7.55 | $11.93 | 43,100 | — | — |
| 2003-07-21 | $7.55 | $11.93 | 0 | — | — |
| 2003-07-18 | $7.60 | $11.94 | 9,600 | — | — |
| 2003-07-17 | $7.64 | $12.00 | 43,100 | — | — |
| 2003-07-16 | $7.75 | $12.18 | 16,000 | — | — |
| 2003-07-15 | $7.75 | $12.18 | 0 | — | — |
| 2003-07-14 | $7.75 | $12.18 | 8,200 | — | — |
| 2003-07-11 | $8.15 | $12.81 | 0 | — | — |
| 2003-07-10 | $8.15 | $12.81 | 8,800 | — | — |
| 2003-07-09 | $8.25 | $12.96 | 7,000 | — | — |
| 2003-07-08 | $8.14 | $12.79 | 7,500 | — | — |
| 2003-07-07 | $8.00 | $12.57 | 59,100 | — | — |
| 2003-07-03 | $7.58 | $11.91 | 183,200 | — | — |
| 2003-07-02 | $7.60 | $11.94 | 36,500 | — | — |
| 2003-07-01 | $7.76 | $12.19 | 40,800 | — | — |
| 2003-06-30 | $7.69 | $12.08 | 400 | — | — |
| 2003-06-27 | $7.75 | $12.18 | 300 | — | — |
| 2003-06-26 | $7.75 | $12.18 | 35,500 | — | — |
| 2003-06-25 | $7.86 | $12.35 | 1,100 | — | — |
| 2003-06-24 | $7.85 | $12.33 | 700 | — | — |
| 2003-06-23 | $7.88 | $12.38 | 2,900 | — | — |
| 2003-06-20 | $7.76 | $12.19 | 7,000 | — | — |
| 2003-06-19 | $7.98 | $12.54 | 700 | — | — |
| 2003-06-18 | $8.08 | $12.70 | 700 | — | — |
| 2003-06-17 | $8.06 | $12.66 | 4,700 | — | — |
| 2003-06-16 | $8.00 | $12.57 | 900 | — | — |
| 2003-06-13 | $8.15 | $12.81 | 40,100 | — | — |
| 2003-06-12 | $7.99 | $12.55 | 94,000 | — | — |
| 2003-06-11 | $7.96 | $12.51 | 30,100 | — | — |
| 2003-06-10 | $8.00 | $12.57 | 51,200 | — | — |
| 2003-06-09 | $8.12 | $12.76 | 87,100 | — | — |
| 2003-06-06 | $8.02 | $12.60 | 6,400 | — | — |
| 2003-06-05 | $8.03 | $12.62 | 22,600 | — | — |
| 2003-06-04 | $8.04 | $12.63 | 25,700 | — | — |
| 2003-06-03 | $7.99 | $12.55 | 30,900 | — | — |
| 2003-06-02 | $8.18 | $12.85 | 19,200 | — | — |
| 2003-05-30 | $8.30 | $13.04 | 37,200 | — | — |
| 2003-05-29 | $8.64 | $13.58 | 154,300 | — | — |
| 2003-05-28 | $8.45 | $13.28 | 76,800 | — | — |
| 2003-05-27 | $8.30 | $13.04 | 278,600 | — | — |
| 2003-05-23 | $8.06 | $12.66 | 138,300 | — | — |
| 2003-05-22 | $8.10 | $12.73 | 262,800 | — | — |
| 2003-05-21 | $7.66 | $12.04 | 74,000 | — | — |
| 2003-05-20 | $7.49 | $11.77 | 163,700 | — | — |
| 2003-05-19 | $7.35 | $11.55 | 34,300 | — | — |
| 2003-05-16 | $7.62 | $11.97 | 3,200 | — | — |
| 2003-05-15 | $7.65 | $12.02 | 21,400 | — | — |
| 2003-05-14 | $7.90 | $12.41 | 200 | — | — |
| 2003-05-13 | $7.98 | $12.54 | 0 | — | — |
| 2003-05-12 | $7.98 | $12.54 | 500 | — | — |
| 2003-05-09 | $7.91 | $12.43 | 146,800 | — | — |
| 2003-05-08 | $7.98 | $12.54 | 17,700 | — | — |
| 2003-05-07 | $8.25 | $12.96 | 600 | — | — |
| 2003-05-06 | $8.58 | $12.82 | 700 | — | — |
| 2003-05-05 | $8.65 | $12.92 | 11,000 | — | — |
| 2003-05-02 | $8.47 | $12.66 | 2,000 | — | — |
| 2003-05-01 | $8.26 | $12.34 | 10,400 | — | — |
| 2003-04-30 | $8.01 | $11.97 | 31,300 | — | — |
| 2003-04-29 | $7.80 | $11.59 | 22,100 | — | — |
| 2003-04-28 | $7.59 | $11.28 | 0 | — | — |
| 2003-04-25 | $7.59 | $11.28 | 500 | — | — |
| 2003-04-24 | $7.61 | $11.31 | 500 | — | — |
| 2003-04-23 | $7.50 | $11.14 | 100,200 | — | — |
| 2003-04-22 | $7.46 | $11.08 | 52,100 | — | — |
| 2003-04-21 | $7.42 | $11.02 | 1,400 | — | — |
| 2003-04-17 | $7.41 | $11.01 | 500 | — | — |
| 2003-04-16 | $7.43 | $11.04 | 200 | — | — |
| 2003-04-15 | $7.39 | $10.98 | 5,000 | — | — |
| 2003-04-14 | $7.38 | $10.97 | 19,900 | — | — |
| 2003-04-11 | $7.37 | $10.95 | 250,100 | — | — |
| 2003-04-10 | $7.33 | $10.89 | 202,500 | — | — |
| 2003-04-09 | $7.20 | $10.70 | 28,200 | — | — |
| 2003-04-08 | $7.00 | $10.40 | 700 | — | — |
| 2003-04-07 | $7.00 | $10.40 | 63,200 | — | — |
| 2003-04-04 | $7.02 | $10.43 | 73,900 | — | — |
| 2003-04-03 | $7.02 | $10.43 | 20,800 | — | — |
| 2003-04-02 | $6.90 | $10.25 | 2,500 | — | — |
| 2003-04-01 | $6.51 | $9.67 | 0 | — | — |
| 2003-03-31 | $6.51 | $9.67 | 100 | — | — |
| 2003-03-28 | $6.52 | $9.69 | 2,000 | — | — |
| 2003-03-27 | $6.40 | $9.51 | 46,900 | — | — |
| 2003-03-26 | $6.40 | $9.51 | 700 | — | — |
| 2003-03-25 | $6.54 | $9.72 | 1,100 | — | — |
| 2003-03-24 | $6.40 | $9.51 | 200 | — | — |
| 2003-03-21 | $6.40 | $9.51 | 8,800 | — | — |
| 2003-03-20 | $6.45 | $9.58 | 0 | — | — |
| 2003-03-19 | $6.45 | $9.58 | 400 | — | — |
| 2003-03-18 | $6.49 | $9.64 | 400 | — | — |
| 2003-03-17 | $6.34 | $9.42 | 500 | — | — |
| 2003-03-14 | $6.30 | $9.36 | 3,800 | — | — |
| 2003-03-13 | $6.35 | $9.43 | 800 | — | — |
| 2003-03-12 | $6.21 | $9.23 | 0 | — | — |
| 2003-03-11 | $6.21 | $9.23 | 30,000 | — | — |
| 2003-03-10 | $6.24 | $9.27 | 34,400 | — | — |
| 2003-03-07 | $6.22 | $9.24 | 0 | — | — |
| 2003-03-06 | $6.22 | $9.24 | 1,800 | — | — |
| 2003-03-05 | $6.24 | $9.27 | 1,300 | — | — |
| 2003-03-04 | $6.07 | $9.02 | 1,400 | — | — |
| 2003-03-03 | $6.13 | $9.11 | 1,000 | — | — |
| 2003-02-28 | $6.16 | $9.15 | 1,100 | — | — |
| 2003-02-27 | $6.28 | $9.33 | 13,300 | — | — |
| 2003-02-26 | $6.07 | $9.02 | 4,000 | — | — |
| 2003-02-25 | $6.16 | $9.15 | 200 | — | — |
| 2003-02-24 | $6.24 | $9.27 | 22,500 | — | — |
| 2003-02-21 | $6.21 | $9.23 | 0 | — | — |
| 2003-02-20 | $6.21 | $9.23 | 63,300 | — | — |
| 2003-02-19 | $6.26 | $9.30 | 6,500 | — | — |
| 2003-02-18 | $6.40 | $9.51 | 1,500 | — | — |
| 2003-02-14 | $6.30 | $9.36 | 2,200 | — | — |
| 2003-02-13 | $6.40 | $9.51 | 0 | — | — |
| 2003-02-12 | $6.40 | $9.51 | 2,000 | — | — |
| 2003-02-11 | $6.37 | $9.46 | 2,800 | — | — |
| 2003-02-10 | $6.58 | $9.78 | 100 | — | — |
| 2003-02-07 | $6.59 | $9.79 | 400 | — | — |
| 2003-02-06 | $6.50 | $9.66 | 101,600 | — | — |
| 2003-02-05 | $6.65 | $9.88 | 300 | — | — |
| 2003-02-04 | $6.60 | $9.81 | 101,300 | — | — |
| 2003-02-03 | $6.71 | $9.97 | 500 | — | — |
| 2003-01-31 | $6.68 | $9.93 | 500 | — | — |
| 2003-01-30 | $6.73 | $10.00 | 300 | — | — |
| 2003-01-29 | $6.80 | $10.10 | 600 | — | — |
| 2003-01-28 | $6.82 | $10.13 | 0 | — | — |
| 2003-01-27 | $6.82 | $10.13 | 34,000 | — | — |
| 2003-01-24 | $6.87 | $10.21 | 200 | — | — |
| 2003-01-23 | $6.89 | $10.24 | 0 | — | — |
| 2003-01-22 | $6.89 | $10.24 | 36,100 | — | — |
| 2003-01-21 | $7.00 | $10.34 | 10,000 | — | — |
| 2003-01-17 | $7.10 | $10.48 | 119,100 | — | — |
| 2003-01-16 | $7.00 | $10.34 | 2,400 | — | — |
| 2003-01-15 | $7.02 | $10.36 | 1,400 | — | — |
| 2003-01-14 | $7.17 | $10.59 | 2,200 | — | — |
| 2003-01-13 | $7.03 | $10.38 | 500 | — | — |
| 2003-01-10 | $7.00 | $10.34 | 300 | — | — |
| 2003-01-09 | $7.12 | $10.51 | 0 | — | — |
| 2003-01-08 | $7.12 | $10.51 | 36,600 | — | — |
| 2003-01-07 | $7.05 | $10.41 | 400 | — | — |
| 2003-01-06 | $7.00 | $10.34 | 0 | — | — |
| 2003-01-03 | $7.00 | $10.34 | 158,000 | — | — |
| 2003-01-02 | $6.90 | $10.19 | 0 | — | — |