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
- 1999-11-29 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 | $13.22 | $15.87 | 709,000 | — | — |
| 2003-12-30 | $13.42 | $16.11 | 790,400 | — | — |
| 2003-12-29 | $13.90 | $16.68 | 657,500 | — | — |
| 2003-12-26 | $13.07 | $15.69 | 156,100 | — | — |
| 2003-12-24 | $13.01 | $15.62 | 240,400 | — | — |
| 2003-12-23 | $12.95 | $15.54 | 869,400 | — | — |
| 2003-12-22 | $13.26 | $15.92 | 1,193,800 | — | — |
| 2003-12-19 | $12.56 | $15.08 | 1,391,700 | — | — |
| 2003-12-18 | $11.65 | $13.98 | 744,800 | — | — |
| 2003-12-17 | $10.75 | $12.90 | 711,200 | — | — |
| 2003-12-16 | $10.44 | $12.53 | 561,300 | — | — |
| 2003-12-15 | $10.65 | $12.78 | 682,400 | — | — |
| 2003-12-12 | $10.80 | $12.96 | 932,500 | — | — |
| 2003-12-11 | $10.71 | $12.85 | 1,534,600 | — | — |
| 2003-12-10 | $9.00 | $10.80 | 595,800 | — | — |
| 2003-12-09 | $9.00 | $10.80 | 432,400 | — | — |
| 2003-12-08 | $9.34 | $11.21 | 865,600 | — | — |
| 2003-12-05 | $8.75 | $10.50 | 219,300 | — | — |
| 2003-12-04 | $8.90 | $10.68 | 431,600 | — | — |
| 2003-12-03 | $8.86 | $10.63 | 655,500 | — | — |
| 2003-12-02 | $9.30 | $11.16 | 525,400 | — | — |
| 2003-12-01 | $9.42 | $11.31 | 612,600 | — | — |
| 2003-11-28 | $8.20 | $9.84 | 114,400 | — | — |
| 2003-11-26 | $8.25 | $9.90 | 190,100 | — | — |
| 2003-11-25 | $8.08 | $9.70 | 364,900 | — | — |
| 2003-11-24 | $7.97 | $9.57 | 271,100 | — | — |
| 2003-11-21 | $7.63 | $9.16 | 254,100 | — | — |
| 2003-11-20 | $7.59 | $9.11 | 219,300 | — | — |
| 2003-11-19 | $7.61 | $9.06 | 249,300 | — | — |
| 2003-11-18 | $7.70 | $9.17 | 267,300 | — | — |
| 2003-11-17 | $7.88 | $9.38 | 402,500 | — | — |
| 2003-11-14 | $7.98 | $9.50 | 449,900 | — | — |
| 2003-11-13 | $8.04 | $9.57 | 169,900 | — | — |
| 2003-11-12 | $7.94 | $9.46 | 179,100 | — | — |
| 2003-11-11 | $7.77 | $9.25 | 145,900 | — | — |
| 2003-11-10 | $7.78 | $9.26 | 278,600 | — | — |
| 2003-11-07 | $7.95 | $9.47 | 378,600 | — | — |
| 2003-11-06 | $7.84 | $9.34 | 261,600 | — | — |
| 2003-11-05 | $7.58 | $9.03 | 228,000 | — | — |
| 2003-11-04 | $7.72 | $9.19 | 229,000 | — | — |
| 2003-11-03 | $7.68 | $9.15 | 449,400 | — | — |
| 2003-10-31 | $7.65 | $9.11 | 182,200 | — | — |
| 2003-10-30 | $7.73 | $9.21 | 765,900 | — | — |
| 2003-10-29 | $7.98 | $9.50 | 584,500 | — | — |
| 2003-10-28 | $7.42 | $8.84 | 698,600 | — | — |
| 2003-10-27 | $7.30 | $8.69 | 289,400 | — | — |
| 2003-10-24 | $6.80 | $8.10 | 275,700 | — | — |
| 2003-10-23 | $7.04 | $8.38 | 377,300 | — | — |
| 2003-10-22 | $7.17 | $8.54 | 541,600 | — | — |
| 2003-10-21 | $7.57 | $9.01 | 272,600 | — | — |
| 2003-10-20 | $7.60 | $9.05 | 229,600 | — | — |
| 2003-10-17 | $7.49 | $8.92 | 209,400 | — | — |
| 2003-10-16 | $7.78 | $9.26 | 252,100 | — | — |
| 2003-10-15 | $7.60 | $9.05 | 303,200 | — | — |
| 2003-10-14 | $7.73 | $9.21 | 250,600 | — | — |
| 2003-10-13 | $7.55 | $8.99 | 205,300 | — | — |
| 2003-10-10 | $7.33 | $8.73 | 315,400 | — | — |
| 2003-10-09 | $7.48 | $8.91 | 547,700 | — | — |
| 2003-10-08 | $7.24 | $8.62 | 502,000 | — | — |
| 2003-10-07 | $7.34 | $8.74 | 328,600 | — | — |
| 2003-10-06 | $7.10 | $8.45 | 295,900 | — | — |
| 2003-10-03 | $7.10 | $8.45 | 484,400 | — | — |
| 2003-10-02 | $6.90 | $8.22 | 368,200 | — | — |
| 2003-10-01 | $6.90 | $8.22 | 332,800 | — | — |
| 2003-09-30 | $6.55 | $7.80 | 611,700 | — | — |
| 2003-09-29 | $6.84 | $8.15 | 474,200 | — | — |
| 2003-09-26 | $6.35 | $7.56 | 1,934,200 | — | — |
| 2003-09-25 | $6.52 | $7.76 | 652,900 | — | — |
| 2003-09-24 | $6.80 | $8.10 | 520,000 | — | — |
| 2003-09-23 | $7.13 | $8.49 | 435,000 | — | — |
| 2003-09-22 | $7.00 | $8.34 | 518,200 | — | — |
| 2003-09-19 | $7.11 | $8.47 | 400,000 | — | — |
| 2003-09-18 | $7.01 | $8.35 | 635,400 | — | — |
| 2003-09-17 | $6.96 | $8.29 | 741,400 | — | — |
| 2003-09-16 | $6.85 | $8.16 | 591,100 | — | — |
| 2003-09-15 | $6.66 | $7.93 | 414,400 | — | — |
| 2003-09-12 | $6.60 | $7.86 | 759,000 | — | — |
| 2003-09-11 | $6.80 | $8.10 | 653,600 | — | — |
| 2003-09-10 | $6.69 | $7.97 | 1,010,900 | — | — |
| 2003-09-09 | $7.00 | $8.34 | 685,500 | — | — |
| 2003-09-08 | $7.30 | $8.69 | 404,800 | — | — |
| 2003-09-05 | $7.20 | $8.57 | 386,700 | — | — |
| 2003-09-04 | $7.49 | $8.92 | 296,100 | — | — |
| 2003-09-03 | $7.30 | $8.69 | 426,200 | — | — |
| 2003-09-02 | $7.38 | $8.79 | 621,700 | — | — |
| 2003-08-29 | $7.45 | $8.87 | 184,900 | — | — |
| 2003-08-28 | $7.42 | $8.84 | 431,300 | — | — |
| 2003-08-27 | $7.50 | $8.93 | 278,700 | — | — |
| 2003-08-26 | $7.60 | $9.05 | 360,400 | — | — |
| 2003-08-25 | $7.62 | $9.07 | 278,700 | — | — |
| 2003-08-22 | $7.62 | $9.07 | 277,500 | — | — |
| 2003-08-21 | $8.06 | $9.60 | 249,400 | — | — |
| 2003-08-20 | $7.86 | $9.29 | 160,200 | — | — |
| 2003-08-19 | $7.87 | $9.30 | 217,200 | — | — |
| 2003-08-18 | $7.56 | $8.93 | 560,500 | — | — |
| 2003-08-15 | $7.32 | $8.65 | 265,200 | — | — |
| 2003-08-14 | $7.54 | $8.91 | 195,400 | — | — |
| 2003-08-13 | $7.37 | $8.71 | 126,500 | — | — |
| 2003-08-12 | $7.35 | $8.69 | 177,700 | — | — |
| 2003-08-11 | $7.33 | $8.66 | 290,600 | — | — |
| 2003-08-08 | $7.15 | $8.45 | 467,600 | — | — |
| 2003-08-07 | $7.07 | $8.35 | 684,400 | — | — |
| 2003-08-06 | $6.77 | $8.00 | 521,900 | — | — |
| 2003-08-05 | $7.22 | $8.53 | 297,100 | — | — |
| 2003-08-04 | $7.60 | $8.98 | 320,000 | — | — |
| 2003-08-01 | $7.51 | $8.87 | 498,500 | — | — |
| 2003-07-31 | $7.55 | $8.92 | 494,400 | — | — |
| 2003-07-30 | $7.55 | $8.92 | 253,800 | — | — |
| 2003-07-29 | $7.77 | $9.18 | 469,600 | — | — |
| 2003-07-28 | $8.14 | $9.62 | 771,600 | — | — |
| 2003-07-25 | $7.70 | $9.10 | 363,700 | — | — |
| 2003-07-24 | $7.74 | $9.15 | 548,800 | — | — |
| 2003-07-23 | $7.46 | $8.82 | 839,900 | — | — |
| 2003-07-22 | $7.70 | $9.10 | 577,300 | — | — |
| 2003-07-21 | $7.30 | $8.63 | 544,900 | — | — |
| 2003-07-18 | $7.52 | $8.89 | 575,600 | — | — |
| 2003-07-17 | $7.02 | $8.30 | 460,000 | — | — |
| 2003-07-16 | $7.11 | $8.40 | 851,900 | — | — |
| 2003-07-15 | $7.06 | $8.34 | 885,500 | — | — |
| 2003-07-14 | $6.85 | $8.09 | 922,500 | — | — |
| 2003-07-11 | $6.66 | $7.87 | 326,100 | — | — |
| 2003-07-10 | $6.30 | $7.44 | 339,100 | — | — |
| 2003-07-09 | $6.75 | $7.98 | 423,100 | — | — |
| 2003-07-08 | $6.67 | $7.88 | 178,400 | — | — |
| 2003-07-07 | $6.74 | $7.96 | 274,800 | — | — |
| 2003-07-03 | $6.55 | $7.74 | 191,300 | — | — |
| 2003-07-02 | $6.85 | $8.09 | 676,200 | — | — |
| 2003-07-01 | $6.62 | $7.82 | 286,200 | — | — |
| 2003-06-30 | $6.60 | $7.80 | 1,418,100 | — | — |
| 2003-06-27 | $6.43 | $7.60 | 578,700 | — | — |
| 2003-06-26 | $6.62 | $7.82 | 651,000 | — | — |
| 2003-06-25 | $6.38 | $7.54 | 284,800 | — | — |
| 2003-06-24 | $6.36 | $7.52 | 472,400 | — | — |
| 2003-06-23 | $6.30 | $7.44 | 547,600 | — | — |
| 2003-06-20 | $6.61 | $7.81 | 518,100 | — | — |
| 2003-06-19 | $6.68 | $7.89 | 320,200 | — | — |
| 2003-06-18 | $6.90 | $8.15 | 412,800 | — | — |
| 2003-06-17 | $6.96 | $8.22 | 577,500 | — | — |
| 2003-06-16 | $6.93 | $8.19 | 773,300 | — | — |
| 2003-06-13 | $7.12 | $8.41 | 333,500 | — | — |
| 2003-06-12 | $7.26 | $8.58 | 266,900 | — | — |
| 2003-06-11 | $7.28 | $8.60 | 370,900 | — | — |
| 2003-06-10 | $7.06 | $8.34 | 455,600 | — | — |
| 2003-06-09 | $6.81 | $8.05 | 468,800 | — | — |
| 2003-06-06 | $7.09 | $8.38 | 370,300 | — | — |
| 2003-06-05 | $7.20 | $8.51 | 495,500 | — | — |
| 2003-06-04 | $6.91 | $8.17 | 489,300 | — | — |
| 2003-06-03 | $6.66 | $7.87 | 509,400 | — | — |
| 2003-06-02 | $7.00 | $8.27 | 1,031,900 | — | — |
| 2003-05-30 | $6.58 | $7.78 | 390,900 | — | — |
| 2003-05-29 | $6.28 | $7.42 | 455,300 | — | — |
| 2003-05-28 | $6.15 | $7.27 | 569,100 | — | — |
| 2003-05-27 | $5.95 | $7.03 | 333,200 | — | — |
| 2003-05-23 | $6.10 | $7.21 | 360,100 | — | — |
| 2003-05-22 | $5.51 | $6.51 | 178,000 | — | — |
| 2003-05-21 | $5.81 | $6.79 | 496,500 | — | — |
| 2003-05-20 | $5.85 | $6.84 | 412,300 | — | — |
| 2003-05-19 | $5.85 | $6.84 | 375,300 | — | — |
| 2003-05-16 | $5.88 | $6.88 | 787,500 | — | — |
| 2003-05-15 | $5.35 | $6.26 | 435,600 | — | — |
| 2003-05-14 | $4.75 | $5.56 | 352,800 | — | — |
| 2003-05-13 | $4.72 | $5.52 | 185,300 | — | — |
| 2003-05-12 | $4.80 | $5.61 | 266,200 | — | — |
| 2003-05-09 | $4.84 | $5.66 | 226,800 | — | — |
| 2003-05-08 | $4.60 | $5.38 | 222,800 | — | — |
| 2003-05-07 | $4.60 | $5.38 | 197,800 | — | — |
| 2003-05-06 | $4.70 | $5.50 | 717,200 | — | — |
| 2003-05-05 | $4.78 | $5.59 | 382,900 | — | — |
| 2003-05-02 | $4.48 | $5.24 | 246,000 | — | — |
| 2003-05-01 | $4.30 | $5.03 | 243,600 | — | — |
| 2003-04-30 | $4.15 | $4.85 | 337,700 | — | — |
| 2003-04-29 | $4.00 | $4.68 | 402,600 | — | — |
| 2003-04-28 | $4.15 | $4.85 | 376,600 | — | — |
| 2003-04-25 | $3.77 | $4.41 | 184,400 | — | — |
| 2003-04-24 | $3.85 | $4.50 | 241,700 | — | — |
| 2003-04-23 | $3.97 | $4.64 | 539,900 | — | — |
| 2003-04-22 | $3.63 | $4.25 | 269,500 | — | — |
| 2003-04-21 | $3.70 | $4.33 | 301,500 | — | — |
| 2003-04-17 | $3.44 | $4.02 | 182,700 | — | — |
| 2003-04-16 | $3.27 | $3.82 | 168,100 | — | — |
| 2003-04-15 | $3.45 | $4.03 | 168,100 | — | — |
| 2003-04-14 | $3.28 | $3.84 | 133,000 | — | — |
| 2003-04-11 | $3.16 | $3.70 | 109,800 | — | — |
| 2003-04-10 | $3.17 | $3.71 | 138,200 | — | — |
| 2003-04-09 | $3.00 | $3.51 | 178,300 | — | — |
| 2003-04-08 | $3.15 | $3.68 | 155,000 | — | — |
| 2003-04-07 | $3.12 | $3.65 | 198,200 | — | — |
| 2003-04-04 | $3.12 | $3.65 | 155,000 | — | — |
| 2003-04-03 | $3.18 | $3.72 | 155,600 | — | — |
| 2003-04-02 | $3.22 | $3.77 | 175,500 | — | — |
| 2003-04-01 | $3.03 | $3.54 | 206,600 | — | — |
| 2003-03-31 | $2.90 | $3.39 | 216,400 | — | — |
| 2003-03-28 | $3.07 | $3.59 | 345,600 | — | — |
| 2003-03-27 | $3.00 | $3.51 | 269,500 | — | — |
| 2003-03-26 | $3.00 | $3.51 | 439,200 | — | — |
| 2003-03-25 | $3.11 | $3.64 | 261,100 | — | — |
| 2003-03-24 | $2.98 | $3.49 | 346,600 | — | — |
| 2003-03-21 | $3.33 | $3.89 | 871,800 | — | — |
| 2003-03-20 | $3.15 | $3.68 | 483,500 | — | — |
| 2003-03-19 | $3.16 | $3.70 | 321,300 | — | — |
| 2003-03-18 | $3.15 | $3.68 | 552,900 | — | — |
| 2003-03-17 | $2.91 | $3.40 | 693,700 | — | — |
| 2003-03-14 | $2.73 | $3.19 | 304,600 | — | — |
| 2003-03-13 | $2.61 | $3.05 | 885,000 | — | — |
| 2003-03-12 | $2.51 | $2.94 | 581,600 | — | — |
| 2003-03-11 | $2.45 | $2.87 | 264,000 | — | — |
| 2003-03-10 | $2.53 | $2.96 | 187,800 | — | — |
| 2003-03-07 | $2.68 | $3.13 | 164,400 | — | — |
| 2003-03-06 | $2.75 | $3.22 | 257,900 | — | — |
| 2003-03-05 | $2.81 | $3.29 | 205,300 | — | — |
| 2003-03-04 | $2.76 | $3.23 | 205,100 | — | — |
| 2003-03-03 | $2.77 | $3.24 | 336,600 | — | — |
| 2003-02-28 | $2.99 | $3.50 | 241,900 | — | — |
| 2003-02-27 | $2.89 | $3.38 | 302,100 | — | — |
| 2003-02-26 | $2.87 | $3.36 | 195,600 | — | — |
| 2003-02-25 | $2.90 | $3.39 | 395,100 | — | — |
| 2003-02-24 | $2.85 | $3.33 | 304,300 | — | — |
| 2003-02-21 | $3.00 | $3.51 | 678,000 | — | — |
| 2003-02-20 | $2.80 | $3.27 | 604,300 | — | — |
| 2003-02-19 | $3.05 | $3.50 | 531,600 | — | — |
| 2003-02-18 | $3.18 | $3.65 | 449,300 | — | — |
| 2003-02-14 | $3.13 | $3.59 | 839,700 | — | — |
| 2003-02-13 | $3.29 | $3.77 | 684,700 | — | — |
| 2003-02-12 | $3.34 | $3.83 | 765,200 | — | — |
| 2003-02-11 | $3.88 | $4.45 | 281,100 | — | — |
| 2003-02-10 | $3.96 | $4.54 | 333,000 | — | — |
| 2003-02-07 | $4.14 | $4.75 | 366,800 | — | — |
| 2003-02-06 | $4.16 | $4.77 | 322,900 | — | — |
| 2003-02-05 | $4.14 | $4.75 | 1,023,300 | — | — |
| 2003-02-04 | $4.16 | $4.77 | 861,200 | — | — |
| 2003-02-03 | $4.17 | $4.78 | 852,900 | — | — |
| 2003-01-31 | $4.57 | $5.24 | 909,300 | — | — |
| 2003-01-30 | $5.16 | $5.92 | 423,700 | — | — |
| 2003-01-29 | $5.52 | $6.33 | 187,600 | — | — |
| 2003-01-28 | $5.58 | $6.40 | 539,000 | — | — |
| 2003-01-27 | $5.28 | $6.05 | 251,300 | — | — |
| 2003-01-24 | $5.60 | $6.42 | 450,900 | — | — |
| 2003-01-23 | $5.85 | $6.71 | 487,500 | — | — |
| 2003-01-22 | $6.10 | $6.99 | 221,800 | — | — |
| 2003-01-21 | $6.06 | $6.95 | 448,600 | — | — |
| 2003-01-17 | $6.38 | $7.31 | 214,400 | — | — |
| 2003-01-16 | $6.67 | $7.65 | 397,900 | — | — |
| 2003-01-15 | $6.72 | $7.70 | 715,700 | — | — |
| 2003-01-14 | $6.55 | $7.51 | 584,300 | — | — |
| 2003-01-13 | $6.10 | $6.99 | 278,700 | — | — |
| 2003-01-10 | $6.05 | $6.94 | 526,500 | — | — |
| 2003-01-09 | $5.91 | $6.78 | 432,500 | — | — |
| 2003-01-08 | $5.82 | $6.67 | 348,600 | — | — |
| 2003-01-07 | $6.08 | $6.97 | 536,700 | — | — |
| 2003-01-06 | $6.22 | $7.13 | 297,700 | — | — |
| 2003-01-03 | $6.31 | $7.23 | 348,400 | — | — |
| 2003-01-02 | $6.24 | $7.15 | 347,000 | — | — |