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
- 1999-07-26 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 | $7.76 | $7.76 | 692,300 | — | — |
| 2003-12-30 | $7.82 | $7.82 | 403,300 | — | — |
| 2003-12-29 | $7.87 | $7.87 | 941,300 | — | — |
| 2003-12-26 | $7.58 | $7.58 | 196,900 | — | — |
| 2003-12-24 | $7.45 | $7.45 | 582,500 | — | — |
| 2003-12-23 | $7.42 | $7.42 | 745,800 | — | — |
| 2003-12-22 | $7.08 | $7.08 | 439,600 | — | — |
| 2003-12-19 | $7.05 | $7.05 | 608,300 | — | — |
| 2003-12-18 | $7.12 | $7.12 | 511,900 | — | — |
| 2003-12-17 | $7.18 | $7.18 | 424,100 | — | — |
| 2003-12-16 | $7.20 | $7.20 | 363,200 | — | — |
| 2003-12-15 | $7.30 | $7.30 | 229,300 | — | — |
| 2003-12-12 | $7.45 | $7.45 | 333,500 | — | — |
| 2003-12-11 | $7.45 | $7.45 | 432,800 | — | — |
| 2003-12-10 | $7.25 | $7.25 | 292,900 | — | — |
| 2003-12-09 | $7.40 | $7.40 | 434,100 | — | — |
| 2003-12-08 | $7.52 | $7.52 | 450,300 | — | — |
| 2003-12-05 | $7.50 | $7.50 | 605,000 | — | — |
| 2003-12-04 | $7.50 | $7.50 | 392,000 | — | — |
| 2003-12-03 | $7.29 | $7.29 | 344,300 | — | — |
| 2003-12-02 | $7.58 | $7.58 | 537,500 | — | — |
| 2003-12-01 | $7.53 | $7.53 | 612,800 | — | — |
| 2003-11-28 | $7.35 | $7.35 | 197,900 | — | — |
| 2003-11-26 | $7.25 | $7.25 | 502,400 | — | — |
| 2003-11-25 | $7.16 | $7.16 | 547,300 | — | — |
| 2003-11-24 | $7.30 | $7.30 | 483,500 | — | — |
| 2003-11-21 | $7.10 | $7.10 | 395,400 | — | — |
| 2003-11-20 | $7.03 | $7.03 | 559,200 | — | — |
| 2003-11-19 | $7.25 | $7.25 | 173,200 | — | — |
| 2003-11-18 | $7.25 | $7.25 | 280,200 | — | — |
| 2003-11-17 | $7.26 | $7.26 | 299,700 | — | — |
| 2003-11-14 | $7.30 | $7.30 | 404,800 | — | — |
| 2003-11-13 | $7.54 | $7.54 | 365,200 | — | — |
| 2003-11-12 | $7.28 | $7.28 | 429,400 | — | — |
| 2003-11-11 | $7.06 | $7.06 | 582,800 | — | — |
| 2003-11-10 | $7.01 | $7.01 | 551,200 | — | — |
| 2003-11-07 | $7.40 | $7.40 | 460,300 | — | — |
| 2003-11-06 | $7.50 | $7.50 | 1,065,300 | — | — |
| 2003-11-05 | $7.11 | $7.11 | 385,400 | — | — |
| 2003-11-04 | $7.25 | $7.25 | 705,700 | — | — |
| 2003-11-03 | $7.20 | $7.20 | 835,500 | — | — |
| 2003-10-31 | $7.00 | $7.00 | 176,400 | — | — |
| 2003-10-30 | $7.00 | $7.00 | 417,600 | — | — |
| 2003-10-29 | $7.00 | $7.00 | 302,400 | — | — |
| 2003-10-28 | $7.13 | $7.13 | 559,600 | — | — |
| 2003-10-27 | $6.76 | $6.76 | 282,200 | — | — |
| 2003-10-24 | $6.91 | $6.91 | 728,200 | — | — |
| 2003-10-23 | $6.85 | $6.85 | 464,300 | — | — |
| 2003-10-22 | $6.95 | $6.95 | 707,400 | — | — |
| 2003-10-21 | $7.30 | $7.30 | 862,300 | — | — |
| 2003-10-20 | $7.03 | $7.03 | 690,900 | — | — |
| 2003-10-17 | $7.31 | $7.31 | 371,200 | — | — |
| 2003-10-16 | $7.65 | $7.65 | 728,100 | — | — |
| 2003-10-15 | $7.77 | $7.77 | 992,700 | — | — |
| 2003-10-14 | $7.53 | $7.53 | 854,100 | — | — |
| 2003-10-13 | $7.62 | $7.62 | 348,700 | — | — |
| 2003-10-10 | $7.74 | $7.74 | 371,700 | — | — |
| 2003-10-09 | $7.86 | $7.86 | 314,000 | — | — |
| 2003-10-08 | $7.71 | $7.71 | 278,900 | — | — |
| 2003-10-07 | $7.81 | $7.81 | 681,400 | — | — |
| 2003-10-06 | $8.10 | $8.10 | 585,000 | — | — |
| 2003-10-03 | $7.99 | $7.99 | 877,400 | — | — |
| 2003-10-02 | $8.27 | $8.27 | 706,600 | — | — |
| 2003-10-01 | $7.88 | $7.88 | 437,300 | — | — |
| 2003-09-30 | $7.66 | $7.66 | 713,600 | — | — |
| 2003-09-29 | $7.87 | $7.87 | 1,302,200 | — | — |
| 2003-09-26 | $7.40 | $7.40 | 1,070,600 | — | — |
| 2003-09-25 | $7.83 | $7.83 | 1,034,700 | — | — |
| 2003-09-24 | $8.09 | $8.09 | 1,624,300 | — | — |
| 2003-09-23 | $7.78 | $7.78 | 1,017,500 | — | — |
| 2003-09-22 | $7.93 | $7.93 | 7,641,700 | — | — |
| 2003-09-19 | $8.59 | $8.59 | 447,300 | — | — |
| 2003-09-18 | $8.89 | $8.89 | 326,200 | — | — |
| 2003-09-17 | $8.88 | $8.88 | 635,100 | — | — |
| 2003-09-16 | $8.81 | $8.81 | 367,800 | — | — |
| 2003-09-15 | $8.62 | $8.62 | 559,100 | — | — |
| 2003-09-12 | $9.04 | $9.04 | 340,200 | — | — |
| 2003-09-11 | $8.99 | $8.99 | 1,043,700 | — | — |
| 2003-09-10 | $9.51 | $9.51 | 750,600 | — | — |
| 2003-09-09 | $9.57 | $9.57 | 443,900 | — | — |
| 2003-09-08 | $9.73 | $9.73 | 388,300 | — | — |
| 2003-09-05 | $9.57 | $9.57 | 759,900 | — | — |
| 2003-09-04 | $9.56 | $9.56 | 837,000 | — | — |
| 2003-09-03 | $9.25 | $9.25 | 435,500 | — | — |
| 2003-09-02 | $9.72 | $9.72 | 423,900 | — | — |
| 2003-08-29 | $9.45 | $9.45 | 402,200 | — | — |
| 2003-08-28 | $9.30 | $9.30 | 347,900 | — | — |
| 2003-08-27 | $9.12 | $9.12 | 545,200 | — | — |
| 2003-08-26 | $8.76 | $8.76 | 412,300 | — | — |
| 2003-08-25 | $8.64 | $8.64 | 415,400 | — | — |
| 2003-08-22 | $8.76 | $8.76 | 657,600 | — | — |
| 2003-08-21 | $9.00 | $9.00 | 1,310,800 | — | — |
| 2003-08-20 | $8.18 | $8.18 | 2,078,400 | — | — |
| 2003-08-19 | $8.00 | $8.00 | 950,800 | — | — |
| 2003-08-18 | $8.14 | $8.14 | 1,343,900 | — | — |
| 2003-08-15 | $8.25 | $8.25 | 800,300 | — | — |
| 2003-08-14 | $8.07 | $8.07 | 1,374,900 | — | — |
| 2003-08-13 | $8.56 | $8.56 | 528,300 | — | — |
| 2003-08-12 | $8.55 | $8.55 | 833,200 | — | — |
| 2003-08-11 | $8.42 | $8.42 | 640,600 | — | — |
| 2003-08-08 | $8.44 | $8.44 | 559,400 | — | — |
| 2003-08-07 | $8.77 | $8.77 | 800,600 | — | — |
| 2003-08-06 | $8.19 | $8.19 | 2,135,200 | — | — |
| 2003-08-05 | $8.10 | $8.10 | 4,069,300 | — | — |
| 2003-08-04 | $9.76 | $9.76 | 367,700 | — | — |
| 2003-08-01 | $10.13 | $10.13 | 424,400 | — | — |
| 2003-07-31 | $10.85 | $10.85 | 266,400 | — | — |
| 2003-07-30 | $10.60 | $10.60 | 315,100 | — | — |
| 2003-07-29 | $10.64 | $10.64 | 1,060,400 | — | — |
| 2003-07-28 | $10.34 | $10.34 | 496,600 | — | — |
| 2003-07-25 | $9.94 | $9.94 | 160,400 | — | — |
| 2003-07-24 | $9.98 | $9.98 | 288,800 | — | — |
| 2003-07-23 | $10.00 | $10.00 | 190,400 | — | — |
| 2003-07-22 | $10.00 | $10.00 | 232,800 | — | — |
| 2003-07-21 | $9.90 | $9.90 | 378,600 | — | — |
| 2003-07-18 | $9.99 | $9.99 | 354,200 | — | — |
| 2003-07-17 | $9.65 | $9.65 | 606,400 | — | — |
| 2003-07-16 | $9.93 | $9.93 | 712,700 | — | — |
| 2003-07-15 | $10.03 | $10.03 | 845,400 | — | — |
| 2003-07-14 | $10.30 | $10.30 | 449,800 | — | — |
| 2003-07-11 | $10.38 | $10.38 | 337,400 | — | — |
| 2003-07-10 | $10.27 | $10.27 | 530,700 | — | — |
| 2003-07-09 | $10.69 | $10.69 | 708,500 | — | — |
| 2003-07-08 | $10.06 | $10.06 | 477,300 | — | — |
| 2003-07-07 | $9.88 | $9.88 | 728,100 | — | — |
| 2003-07-03 | $9.70 | $9.70 | 272,900 | — | — |
| 2003-07-02 | $9.77 | $9.77 | 1,034,700 | — | — |
| 2003-07-01 | $9.41 | $9.41 | 500,200 | — | — |
| 2003-06-30 | $9.76 | $9.76 | 1,175,700 | — | — |
| 2003-06-27 | $9.44 | $9.44 | 878,700 | — | — |
| 2003-06-26 | $9.68 | $9.68 | 529,800 | — | — |
| 2003-06-25 | $9.76 | $9.76 | 830,900 | — | — |
| 2003-06-24 | $9.80 | $9.80 | 1,035,500 | — | — |
| 2003-06-23 | $9.40 | $9.40 | 1,451,200 | — | — |
| 2003-06-20 | $9.72 | $9.72 | 1,708,500 | — | — |
| 2003-06-19 | $9.72 | $9.72 | 2,767,300 | — | — |
| 2003-06-18 | $10.30 | $10.30 | 2,878,100 | — | — |
| 2003-06-17 | $10.81 | $10.81 | 5,746,800 | — | — |
| 2003-06-16 | $12.52 | $12.52 | 1,502,100 | — | — |
| 2003-06-13 | $12.20 | $12.20 | 644,700 | — | — |
| 2003-06-12 | $12.74 | $12.74 | 1,025,600 | — | — |
| 2003-06-11 | $12.50 | $12.50 | 1,849,100 | — | — |
| 2003-06-10 | $12.00 | $12.00 | 586,700 | — | — |
| 2003-06-09 | $12.17 | $12.17 | 400,000 | — | — |
| 2003-06-06 | $12.93 | $12.93 | 1,809,000 | — | — |
| 2003-06-05 | $13.32 | $13.32 | 1,569,900 | — | — |
| 2003-06-04 | $11.53 | $11.53 | 702,500 | — | — |
| 2003-06-03 | $11.13 | $11.13 | 180,700 | — | — |
| 2003-06-02 | $11.15 | $11.15 | 671,800 | — | — |
| 2003-05-30 | $11.43 | $11.43 | 415,600 | — | — |
| 2003-05-29 | $11.50 | $11.50 | 552,900 | — | — |
| 2003-05-28 | $11.77 | $11.77 | 925,000 | — | — |
| 2003-05-27 | $11.50 | $11.50 | 648,500 | — | — |
| 2003-05-23 | $11.10 | $11.10 | 372,300 | — | — |
| 2003-05-22 | $10.98 | $10.98 | 1,158,700 | — | — |
| 2003-05-21 | $11.22 | $11.22 | 811,700 | — | — |
| 2003-05-20 | $10.88 | $10.88 | 267,600 | — | — |
| 2003-05-19 | $11.07 | $11.07 | 308,900 | — | — |
| 2003-05-16 | $11.25 | $11.25 | 487,700 | — | — |
| 2003-05-15 | $11.50 | $11.50 | 836,100 | — | — |
| 2003-05-14 | $11.55 | $11.55 | 587,200 | — | — |
| 2003-05-13 | $11.63 | $11.63 | 588,200 | — | — |
| 2003-05-12 | $11.66 | $11.66 | 395,200 | — | — |
| 2003-05-09 | $11.20 | $11.20 | 192,400 | — | — |
| 2003-05-08 | $11.10 | $11.10 | 562,500 | — | — |
| 2003-05-07 | $10.95 | $10.95 | 655,400 | — | — |
| 2003-05-06 | $11.26 | $11.26 | 886,500 | — | — |
| 2003-05-05 | $11.50 | $11.50 | 1,015,800 | — | — |
| 2003-05-02 | $11.62 | $11.62 | 1,140,900 | — | — |
| 2003-05-01 | $11.16 | $11.16 | 1,038,000 | — | — |
| 2003-04-30 | $10.98 | $10.98 | 4,444,400 | — | — |
| 2003-04-29 | $11.75 | $11.75 | 680,600 | — | — |
| 2003-04-28 | $12.08 | $12.08 | 845,200 | — | — |
| 2003-04-25 | $12.06 | $12.06 | 693,100 | — | — |
| 2003-04-24 | $12.00 | $12.00 | 1,076,000 | — | — |
| 2003-04-23 | $11.53 | $11.53 | 659,200 | — | — |
| 2003-04-22 | $10.81 | $10.81 | 729,300 | — | — |
| 2003-04-21 | $10.97 | $10.97 | 385,800 | — | — |
| 2003-04-17 | $11.25 | $11.25 | 441,800 | — | — |
| 2003-04-16 | $11.33 | $11.33 | 1,365,500 | — | — |
| 2003-04-15 | $10.85 | $10.85 | 952,000 | — | — |
| 2003-04-14 | $11.10 | $11.10 | 4,484,000 | — | — |
| 2003-04-11 | $12.33 | $12.33 | 332,600 | — | — |
| 2003-04-10 | $12.21 | $12.21 | 324,200 | — | — |
| 2003-04-09 | $12.23 | $12.23 | 271,100 | — | — |
| 2003-04-08 | $12.28 | $12.28 | 341,300 | — | — |
| 2003-04-07 | $12.26 | $12.26 | 373,900 | — | — |
| 2003-04-04 | $12.30 | $12.30 | 265,600 | — | — |
| 2003-04-03 | $12.65 | $12.65 | 818,000 | — | — |
| 2003-04-02 | $12.29 | $12.29 | 888,800 | — | — |
| 2003-04-01 | $11.23 | $11.23 | 309,000 | — | — |
| 2003-03-31 | $11.35 | $11.35 | 512,700 | — | — |
| 2003-03-28 | $11.92 | $11.92 | 291,500 | — | — |
| 2003-03-27 | $12.00 | $12.00 | 427,100 | — | — |
| 2003-03-26 | $11.90 | $11.90 | 442,400 | — | — |
| 2003-03-25 | $11.99 | $11.99 | 340,400 | — | — |
| 2003-03-24 | $11.80 | $11.80 | 777,400 | — | — |
| 2003-03-21 | $12.12 | $12.12 | 1,214,600 | — | — |
| 2003-03-20 | $11.85 | $11.85 | 411,700 | — | — |
| 2003-03-19 | $11.51 | $11.51 | 734,600 | — | — |
| 2003-03-18 | $11.89 | $11.89 | 461,600 | — | — |
| 2003-03-17 | $11.45 | $11.45 | 611,200 | — | — |
| 2003-03-14 | $11.48 | $11.48 | 1,249,200 | — | — |
| 2003-03-13 | $11.97 | $11.97 | 1,590,000 | — | — |
| 2003-03-12 | $11.14 | $11.14 | 976,000 | — | — |
| 2003-03-11 | $10.62 | $10.62 | 526,200 | — | — |
| 2003-03-10 | $10.36 | $10.36 | 441,900 | — | — |
| 2003-03-07 | $10.95 | $10.95 | 1,265,000 | — | — |
| 2003-03-06 | $10.26 | $10.26 | 260,700 | — | — |
| 2003-03-05 | $10.07 | $10.07 | 229,600 | — | — |
| 2003-03-04 | $10.05 | $10.05 | 726,200 | — | — |
| 2003-03-03 | $10.03 | $10.03 | 298,200 | — | — |
| 2003-02-28 | $10.01 | $10.01 | 559,700 | — | — |
| 2003-02-27 | $10.03 | $10.03 | 736,600 | — | — |
| 2003-02-26 | $10.00 | $10.00 | 1,017,400 | — | — |
| 2003-02-25 | $10.17 | $10.17 | 1,806,200 | — | — |
| 2003-02-24 | $10.29 | $10.29 | 675,100 | — | — |
| 2003-02-21 | $10.28 | $10.28 | 4,200,500 | — | — |
| 2003-02-20 | $10.25 | $10.25 | 427,900 | — | — |
| 2003-02-19 | $10.44 | $10.44 | 516,900 | — | — |
| 2003-02-18 | $10.00 | $10.00 | 757,800 | — | — |
| 2003-02-14 | $10.10 | $10.10 | 174,800 | — | — |
| 2003-02-13 | $10.04 | $10.04 | 276,500 | — | — |
| 2003-02-12 | $9.99 | $9.99 | 257,600 | — | — |
| 2003-02-11 | $9.72 | $9.72 | 174,700 | — | — |
| 2003-02-10 | $10.23 | $10.23 | 338,500 | — | — |
| 2003-02-07 | $10.11 | $10.11 | 426,700 | — | — |
| 2003-02-06 | $9.99 | $9.99 | 789,900 | — | — |
| 2003-02-05 | $10.55 | $10.55 | 547,800 | — | — |
| 2003-02-04 | $10.49 | $10.49 | 597,200 | — | — |
| 2003-02-03 | $10.34 | $10.34 | 587,800 | — | — |
| 2003-01-31 | $10.70 | $10.70 | 1,060,700 | — | — |
| 2003-01-30 | $10.42 | $10.42 | 1,271,500 | — | — |
| 2003-01-29 | $10.50 | $10.50 | 2,315,800 | — | — |
| 2003-01-28 | $9.05 | $9.05 | 389,500 | — | — |
| 2003-01-27 | $8.75 | $8.75 | 449,300 | — | — |
| 2003-01-24 | $9.30 | $9.30 | 415,600 | — | — |
| 2003-01-23 | $9.26 | $9.26 | 567,200 | — | — |
| 2003-01-22 | $9.06 | $9.06 | 449,300 | — | — |
| 2003-01-21 | $8.85 | $8.85 | 821,700 | — | — |
| 2003-01-17 | $9.51 | $9.51 | 1,183,000 | — | — |
| 2003-01-16 | $9.46 | $9.46 | 4,936,100 | — | — |
| 2003-01-15 | $9.15 | $9.15 | 2,529,700 | — | — |
| 2003-01-14 | $7.02 | $7.02 | 4,659,800 | — | — |
| 2003-01-13 | $7.36 | $7.36 | 1,249,200 | — | — |
| 2003-01-10 | $6.45 | $6.45 | 920,400 | — | — |
| 2003-01-09 | $6.58 | $6.58 | 530,200 | — | — |
| 2003-01-08 | $6.85 | $6.85 | 628,700 | — | — |
| 2003-01-07 | $6.58 | $6.58 | 523,000 | — | — |
| 2003-01-06 | $6.43 | $6.43 | 553,300 | — | — |
| 2003-01-03 | $6.41 | $6.41 | 1,502,800 | — | — |
| 2003-01-02 | $7.03 | $7.03 | 548,200 | — | — |