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
- 1998-02-27 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 | $10.82 | $10.82 | 1,305,000 | — | — |
| 2003-12-30 | $10.70 | $10.70 | 943,900 | — | — |
| 2003-12-29 | $10.60 | $10.60 | 1,148,700 | — | — |
| 2003-12-26 | $10.75 | $10.75 | 199,100 | — | — |
| 2003-12-24 | $10.60 | $10.60 | 338,400 | — | — |
| 2003-12-23 | $10.70 | $10.70 | 1,006,800 | — | — |
| 2003-12-22 | $10.68 | $10.68 | 1,451,100 | — | — |
| 2003-12-19 | $10.27 | $10.27 | 2,990,600 | — | — |
| 2003-12-18 | $10.29 | $10.29 | 2,571,200 | — | — |
| 2003-12-17 | $10.20 | $10.20 | 1,827,100 | — | — |
| 2003-12-16 | $10.44 | $10.44 | 1,303,400 | — | — |
| 2003-12-15 | $10.51 | $10.51 | 1,866,200 | — | — |
| 2003-12-12 | $10.96 | $10.96 | 798,800 | — | — |
| 2003-12-11 | $11.02 | $11.02 | 735,600 | — | — |
| 2003-12-10 | $10.67 | $10.67 | 943,000 | — | — |
| 2003-12-09 | $10.95 | $10.95 | 1,638,400 | — | — |
| 2003-12-08 | $10.86 | $10.86 | 1,271,900 | — | — |
| 2003-12-05 | $10.93 | $10.93 | 888,200 | — | — |
| 2003-12-04 | $10.91 | $10.91 | 1,731,700 | — | — |
| 2003-12-03 | $11.19 | $11.19 | 1,404,200 | — | — |
| 2003-12-02 | $11.36 | $11.36 | 1,347,800 | — | — |
| 2003-12-01 | $11.45 | $11.45 | 1,928,300 | — | — |
| 2003-11-28 | $11.38 | $11.38 | 241,300 | — | — |
| 2003-11-26 | $11.20 | $11.20 | 1,220,900 | — | — |
| 2003-11-25 | $10.90 | $10.90 | 827,300 | — | — |
| 2003-11-24 | $10.95 | $10.95 | 1,909,300 | — | — |
| 2003-11-21 | $10.62 | $10.62 | 1,695,700 | — | — |
| 2003-11-20 | $10.62 | $10.62 | 1,572,500 | — | — |
| 2003-11-19 | $10.41 | $10.41 | 1,718,400 | — | — |
| 2003-11-18 | $10.82 | $10.82 | 1,285,100 | — | — |
| 2003-11-17 | $10.50 | $10.50 | 1,275,800 | — | — |
| 2003-11-14 | $10.65 | $10.65 | 2,411,900 | — | — |
| 2003-11-13 | $11.54 | $11.54 | 2,203,600 | — | — |
| 2003-11-12 | $11.20 | $11.20 | 1,888,400 | — | — |
| 2003-11-11 | $10.95 | $10.95 | 1,291,600 | — | — |
| 2003-11-10 | $11.29 | $11.29 | 1,299,600 | — | — |
| 2003-11-07 | $11.56 | $11.56 | 719,100 | — | — |
| 2003-11-06 | $11.41 | $11.41 | 897,400 | — | — |
| 2003-11-05 | $11.57 | $11.57 | 1,149,800 | — | — |
| 2003-11-04 | $11.54 | $11.54 | 1,680,800 | — | — |
| 2003-11-03 | $12.00 | $12.00 | 1,348,000 | — | — |
| 2003-10-31 | $11.60 | $11.60 | 1,210,000 | — | — |
| 2003-10-30 | $11.67 | $11.67 | 4,827,700 | — | — |
| 2003-10-29 | $11.99 | $11.99 | 3,952,100 | — | — |
| 2003-10-28 | $11.19 | $11.19 | 1,220,500 | — | — |
| 2003-10-27 | $10.90 | $10.90 | 762,200 | — | — |
| 2003-10-24 | $10.62 | $10.62 | 996,400 | — | — |
| 2003-10-23 | $10.58 | $10.58 | 2,379,200 | — | — |
| 2003-10-22 | $11.00 | $11.00 | 1,844,800 | — | — |
| 2003-10-21 | $11.11 | $11.11 | 2,649,600 | — | — |
| 2003-10-20 | $10.82 | $10.82 | 1,418,400 | — | — |
| 2003-10-17 | $11.04 | $11.04 | 2,569,700 | — | — |
| 2003-10-16 | $11.03 | $11.03 | 1,355,600 | — | — |
| 2003-10-15 | $11.00 | $11.00 | 2,814,300 | — | — |
| 2003-10-14 | $11.07 | $11.07 | 2,186,600 | — | — |
| 2003-10-13 | $11.07 | $11.07 | 1,076,800 | — | — |
| 2003-10-10 | $11.15 | $11.15 | 653,300 | — | — |
| 2003-10-09 | $11.10 | $11.10 | 1,866,100 | — | — |
| 2003-10-08 | $11.03 | $11.03 | 1,852,400 | — | — |
| 2003-10-07 | $10.89 | $10.89 | 898,500 | — | — |
| 2003-10-06 | $10.94 | $10.94 | 1,159,100 | — | — |
| 2003-10-03 | $10.48 | $10.48 | 2,231,200 | — | — |
| 2003-10-02 | $10.28 | $10.28 | 3,782,300 | — | — |
| 2003-10-01 | $9.94 | $9.94 | 1,644,800 | — | — |
| 2003-09-30 | $10.15 | $10.15 | 1,420,200 | — | — |
| 2003-09-29 | $9.80 | $9.80 | 2,033,700 | — | — |
| 2003-09-26 | $9.85 | $9.85 | 2,380,500 | — | — |
| 2003-09-25 | $10.06 | $10.06 | 1,962,300 | — | — |
| 2003-09-24 | $10.42 | $10.42 | 2,208,700 | — | — |
| 2003-09-23 | $10.89 | $10.89 | 2,320,600 | — | — |
| 2003-09-22 | $10.32 | $10.32 | 1,499,100 | — | — |
| 2003-09-19 | $10.43 | $10.43 | 1,137,200 | — | — |
| 2003-09-18 | $10.42 | $10.42 | 1,500,000 | — | — |
| 2003-09-17 | $10.55 | $10.55 | 971,500 | — | — |
| 2003-09-16 | $10.58 | $10.58 | 794,900 | — | — |
| 2003-09-15 | $10.65 | $10.65 | 1,424,300 | — | — |
| 2003-09-12 | $10.75 | $10.75 | 1,193,300 | — | — |
| 2003-09-11 | $10.63 | $10.63 | 1,314,700 | — | — |
| 2003-09-10 | $10.68 | $10.68 | 1,780,000 | — | — |
| 2003-09-09 | $10.95 | $10.95 | 1,168,200 | — | — |
| 2003-09-08 | $11.25 | $11.25 | 1,035,500 | — | — |
| 2003-09-05 | $11.27 | $11.27 | 1,558,500 | — | — |
| 2003-09-04 | $11.48 | $11.48 | 1,827,300 | — | — |
| 2003-09-03 | $11.49 | $11.49 | 3,118,100 | — | — |
| 2003-09-02 | $11.48 | $11.48 | 1,285,200 | — | — |
| 2003-08-29 | $11.38 | $11.38 | 604,900 | — | — |
| 2003-08-28 | $11.20 | $11.20 | 2,020,800 | — | — |
| 2003-08-27 | $10.86 | $10.86 | 1,528,900 | — | — |
| 2003-08-26 | $10.72 | $10.72 | 951,900 | — | — |
| 2003-08-25 | $10.65 | $10.65 | 831,000 | — | — |
| 2003-08-22 | $10.90 | $10.90 | 912,800 | — | — |
| 2003-08-21 | $10.82 | $10.82 | 1,471,900 | — | — |
| 2003-08-20 | $10.70 | $10.70 | 1,213,700 | — | — |
| 2003-08-19 | $10.70 | $10.70 | 1,310,500 | — | — |
| 2003-08-18 | $10.71 | $10.71 | 2,345,600 | — | — |
| 2003-08-15 | $9.98 | $9.98 | 421,500 | — | — |
| 2003-08-14 | $9.93 | $9.93 | 1,526,100 | — | — |
| 2003-08-13 | $10.25 | $10.25 | 3,501,700 | — | — |
| 2003-08-12 | $9.80 | $9.80 | 2,446,500 | — | — |
| 2003-08-11 | $9.40 | $9.40 | 994,300 | — | — |
| 2003-08-08 | $9.33 | $9.33 | 2,376,600 | — | — |
| 2003-08-07 | $9.30 | $9.30 | 1,364,600 | — | — |
| 2003-08-06 | $9.35 | $9.35 | 1,933,800 | — | — |
| 2003-08-05 | $9.25 | $9.25 | 1,873,100 | — | — |
| 2003-08-04 | $9.19 | $9.19 | 1,332,700 | — | — |
| 2003-08-01 | $9.25 | $9.25 | 2,293,400 | — | — |
| 2003-07-31 | $9.10 | $9.10 | 2,948,100 | — | — |
| 2003-07-30 | $9.08 | $9.08 | 11,259,300 | — | — |
| 2003-07-29 | $8.89 | $8.89 | 10,006,600 | — | — |
| 2003-07-28 | $9.85 | $9.85 | 878,600 | — | — |
| 2003-07-25 | $9.65 | $9.65 | 906,300 | — | — |
| 2003-07-24 | $9.56 | $9.56 | 1,285,900 | — | — |
| 2003-07-23 | $9.55 | $9.55 | 1,233,500 | — | — |
| 2003-07-22 | $9.37 | $9.37 | 958,500 | — | — |
| 2003-07-21 | $9.40 | $9.40 | 842,200 | — | — |
| 2003-07-18 | $9.18 | $9.18 | 1,137,500 | — | — |
| 2003-07-17 | $9.48 | $9.48 | 1,435,100 | — | — |
| 2003-07-16 | $9.98 | $9.98 | 644,700 | — | — |
| 2003-07-15 | $9.98 | $9.98 | 997,700 | — | — |
| 2003-07-14 | $9.90 | $9.90 | 704,300 | — | — |
| 2003-07-11 | $9.55 | $9.55 | 1,369,800 | — | — |
| 2003-07-10 | $9.77 | $9.77 | 1,682,300 | — | — |
| 2003-07-09 | $10.07 | $10.07 | 1,824,200 | — | — |
| 2003-07-08 | $10.08 | $10.08 | 1,655,700 | — | — |
| 2003-07-07 | $9.76 | $9.76 | 1,316,300 | — | — |
| 2003-07-03 | $9.54 | $9.54 | 671,800 | — | — |
| 2003-07-02 | $9.58 | $9.58 | 1,593,200 | — | — |
| 2003-07-01 | $8.96 | $8.96 | 1,247,900 | — | — |
| 2003-06-30 | $8.85 | $8.85 | 3,564,600 | — | — |
| 2003-06-27 | $8.91 | $8.91 | 1,343,500 | — | — |
| 2003-06-26 | $8.68 | $8.68 | 1,231,500 | — | — |
| 2003-06-25 | $8.31 | $8.31 | 986,500 | — | — |
| 2003-06-24 | $8.25 | $8.25 | 1,396,600 | — | — |
| 2003-06-23 | $8.20 | $8.20 | 1,621,400 | — | — |
| 2003-06-20 | $8.62 | $8.62 | 1,475,400 | — | — |
| 2003-06-19 | $8.81 | $8.81 | 1,871,600 | — | — |
| 2003-06-18 | $8.90 | $8.90 | 1,348,100 | — | — |
| 2003-06-17 | $8.57 | $8.57 | 768,000 | — | — |
| 2003-06-16 | $8.25 | $8.25 | 703,600 | — | — |
| 2003-06-13 | $8.45 | $8.45 | 1,056,100 | — | — |
| 2003-06-12 | $8.57 | $8.57 | 737,900 | — | — |
| 2003-06-11 | $8.77 | $8.77 | 1,685,100 | — | — |
| 2003-06-10 | $8.19 | $8.19 | 1,329,900 | — | — |
| 2003-06-09 | $8.06 | $8.06 | 2,105,300 | — | — |
| 2003-06-06 | $8.70 | $8.70 | 1,225,400 | — | — |
| 2003-06-05 | $9.07 | $9.07 | 1,330,600 | — | — |
| 2003-06-04 | $8.95 | $8.95 | 1,665,300 | — | — |
| 2003-06-03 | $8.74 | $8.74 | 1,898,900 | — | — |
| 2003-06-02 | $9.25 | $9.25 | 1,367,000 | — | — |
| 2003-05-30 | $8.96 | $8.96 | 2,571,300 | — | — |
| 2003-05-29 | $9.49 | $9.49 | 3,658,900 | — | — |
| 2003-05-28 | $9.25 | $9.25 | 2,943,300 | — | — |
| 2003-05-27 | $9.06 | $9.06 | 2,605,000 | — | — |
| 2003-05-23 | $8.50 | $8.50 | 650,600 | — | — |
| 2003-05-22 | $8.27 | $8.27 | 1,320,100 | — | — |
| 2003-05-21 | $8.05 | $8.05 | 1,915,300 | — | — |
| 2003-05-20 | $8.38 | $8.38 | 3,343,000 | — | — |
| 2003-05-19 | $8.30 | $8.30 | 3,587,900 | — | — |
| 2003-05-16 | $7.66 | $7.66 | 1,150,300 | — | — |
| 2003-05-15 | $7.58 | $7.58 | 763,300 | — | — |
| 2003-05-14 | $7.65 | $7.65 | 848,300 | — | — |
| 2003-05-13 | $7.56 | $7.56 | 1,124,200 | — | — |
| 2003-05-12 | $7.68 | $7.68 | 1,056,200 | — | — |
| 2003-05-09 | $7.50 | $7.50 | 978,200 | — | — |
| 2003-05-08 | $7.00 | $7.00 | 804,700 | — | — |
| 2003-05-07 | $7.24 | $7.24 | 1,129,500 | — | — |
| 2003-05-06 | $7.49 | $7.49 | 2,289,700 | — | — |
| 2003-05-05 | $7.80 | $7.80 | 3,095,700 | — | — |
| 2003-05-02 | $7.34 | $7.34 | 4,745,000 | — | — |
| 2003-05-01 | $6.82 | $6.82 | 2,970,000 | — | — |
| 2003-04-30 | $6.64 | $6.64 | 5,164,400 | — | — |
| 2003-04-29 | $6.11 | $6.11 | 2,384,700 | — | — |
| 2003-04-28 | $6.50 | $6.50 | 958,900 | — | — |
| 2003-04-25 | $6.44 | $6.44 | 926,900 | — | — |
| 2003-04-24 | $6.54 | $6.54 | 819,600 | — | — |
| 2003-04-23 | $6.61 | $6.61 | 1,197,300 | — | — |
| 2003-04-22 | $6.46 | $6.46 | 1,306,400 | — | — |
| 2003-04-21 | $6.45 | $6.45 | 697,200 | — | — |
| 2003-04-17 | $6.54 | $6.54 | 1,608,200 | — | — |
| 2003-04-16 | $6.05 | $6.05 | 2,548,100 | — | — |
| 2003-04-15 | $6.66 | $6.66 | 1,212,300 | — | — |
| 2003-04-14 | $6.48 | $6.48 | 951,200 | — | — |
| 2003-04-11 | $6.35 | $6.35 | 2,834,700 | — | — |
| 2003-04-10 | $6.20 | $6.20 | 968,500 | — | — |
| 2003-04-09 | $6.16 | $6.16 | 1,386,700 | — | — |
| 2003-04-08 | $6.15 | $6.15 | 1,063,800 | — | — |
| 2003-04-07 | $6.12 | $6.12 | 2,021,100 | — | — |
| 2003-04-04 | $5.99 | $5.99 | 1,330,900 | — | — |
| 2003-04-03 | $6.03 | $6.03 | 2,847,900 | — | — |
| 2003-04-02 | $5.74 | $5.74 | 1,085,800 | — | — |
| 2003-04-01 | $5.51 | $5.51 | 807,300 | — | — |
| 2003-03-31 | $5.52 | $5.52 | 1,290,600 | — | — |
| 2003-03-28 | $5.35 | $5.35 | 522,700 | — | — |
| 2003-03-27 | $5.47 | $5.47 | 664,500 | — | — |
| 2003-03-26 | $5.36 | $5.36 | 839,400 | — | — |
| 2003-03-25 | $5.62 | $5.62 | 1,729,300 | — | — |
| 2003-03-24 | $5.60 | $5.60 | 1,775,500 | — | — |
| 2003-03-21 | $5.94 | $5.94 | 1,536,300 | — | — |
| 2003-03-20 | $5.68 | $5.68 | 584,200 | — | — |
| 2003-03-19 | $5.69 | $5.69 | 1,000,600 | — | — |
| 2003-03-18 | $5.69 | $5.69 | 2,119,900 | — | — |
| 2003-03-17 | $5.49 | $5.49 | 2,294,900 | — | — |
| 2003-03-14 | $5.06 | $5.06 | 1,718,900 | — | — |
| 2003-03-13 | $5.09 | $5.09 | 2,322,000 | — | — |
| 2003-03-12 | $4.87 | $4.87 | 1,474,900 | — | — |
| 2003-03-11 | $4.95 | $4.95 | 571,500 | — | — |
| 2003-03-10 | $4.93 | $4.93 | 641,300 | — | — |
| 2003-03-07 | $4.99 | $4.99 | 1,800,500 | — | — |
| 2003-03-06 | $5.11 | $5.11 | 2,031,400 | — | — |
| 2003-03-05 | $5.08 | $5.08 | 1,936,500 | — | — |
| 2003-03-04 | $4.89 | $4.89 | 1,906,600 | — | — |
| 2003-03-03 | $4.83 | $4.83 | 1,198,700 | — | — |
| 2003-02-28 | $4.69 | $4.69 | 2,276,900 | — | — |
| 2003-02-27 | $4.80 | $4.80 | 1,127,400 | — | — |
| 2003-02-26 | $4.70 | $4.70 | 724,500 | — | — |
| 2003-02-25 | $4.71 | $4.71 | 1,693,700 | — | — |
| 2003-02-24 | $4.65 | $4.65 | 2,204,700 | — | — |
| 2003-02-21 | $4.94 | $4.94 | 865,900 | — | — |
| 2003-02-20 | $4.78 | $4.78 | 554,000 | — | — |
| 2003-02-19 | $4.72 | $4.72 | 811,100 | — | — |
| 2003-02-18 | $4.88 | $4.88 | 1,073,700 | — | — |
| 2003-02-14 | $4.69 | $4.69 | 1,615,500 | — | — |
| 2003-02-13 | $4.61 | $4.61 | 1,048,100 | — | — |
| 2003-02-12 | $4.51 | $4.51 | 1,956,500 | — | — |
| 2003-02-11 | $4.62 | $4.62 | 1,930,400 | — | — |
| 2003-02-10 | $4.64 | $4.64 | 1,186,500 | — | — |
| 2003-02-07 | $4.76 | $4.76 | 896,300 | — | — |
| 2003-02-06 | $4.77 | $4.77 | 727,500 | — | — |
| 2003-02-05 | $4.78 | $4.78 | 658,300 | — | — |
| 2003-02-04 | $4.90 | $4.90 | 2,161,500 | — | — |
| 2003-02-03 | $4.94 | $4.94 | 1,551,800 | — | — |
| 2003-01-31 | $5.08 | $5.08 | 1,907,600 | — | — |
| 2003-01-30 | $5.25 | $5.25 | 3,112,400 | — | — |
| 2003-01-29 | $5.22 | $5.22 | 2,379,200 | — | — |
| 2003-01-28 | $4.95 | $4.95 | 3,665,400 | — | — |
| 2003-01-27 | $4.57 | $4.57 | 2,665,500 | — | — |
| 2003-01-24 | $4.74 | $4.74 | 1,406,600 | — | — |
| 2003-01-23 | $4.85 | $4.85 | 2,342,500 | — | — |
| 2003-01-22 | $4.62 | $4.62 | 1,571,300 | — | — |
| 2003-01-21 | $4.50 | $4.50 | 3,727,700 | — | — |
| 2003-01-17 | $4.46 | $4.46 | 1,914,900 | — | — |
| 2003-01-16 | $5.16 | $5.16 | 2,576,700 | — | — |
| 2003-01-15 | $5.00 | $5.00 | 3,722,000 | — | — |
| 2003-01-14 | $4.83 | $4.83 | 2,809,200 | — | — |
| 2003-01-13 | $4.23 | $4.23 | 1,143,200 | — | — |
| 2003-01-10 | $4.08 | $4.08 | 1,677,500 | — | — |
| 2003-01-09 | $3.90 | $3.90 | 659,100 | — | — |
| 2003-01-08 | $3.78 | $3.78 | 696,800 | — | — |
| 2003-01-07 | $3.85 | $3.85 | 1,157,300 | — | — |
| 2003-01-06 | $3.89 | $3.89 | 1,629,000 | — | — |
| 2003-01-03 | $3.69 | $3.69 | 554,300 | — | — |
| 2003-01-02 | $3.85 | $3.85 | 716,000 | — | — |