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
- 1998-08-18 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 | $11.03 | $11.03 | 1,605,300 | — | — |
| 2003-12-30 | $10.99 | $10.99 | 993,500 | — | — |
| 2003-12-29 | $11.10 | $11.10 | 995,400 | — | — |
| 2003-12-26 | $11.20 | $11.20 | 253,600 | — | — |
| 2003-12-24 | $11.13 | $11.13 | 234,300 | — | — |
| 2003-12-23 | $11.16 | $11.16 | 757,900 | — | — |
| 2003-12-22 | $11.00 | $11.00 | 2,472,300 | — | — |
| 2003-12-19 | $10.80 | $10.80 | 1,918,900 | — | — |
| 2003-12-18 | $11.21 | $11.21 | 1,259,600 | — | — |
| 2003-12-17 | $11.21 | $11.21 | 875,600 | — | — |
| 2003-12-16 | $11.25 | $11.25 | 1,696,300 | — | — |
| 2003-12-15 | $11.45 | $11.45 | 1,131,700 | — | — |
| 2003-12-12 | $11.70 | $11.70 | 559,900 | — | — |
| 2003-12-11 | $12.00 | $12.00 | 1,589,500 | — | — |
| 2003-12-10 | $11.74 | $11.74 | 753,900 | — | — |
| 2003-12-09 | $12.10 | $12.10 | 428,000 | — | — |
| 2003-12-08 | $12.45 | $12.45 | 871,800 | — | — |
| 2003-12-05 | $12.60 | $12.60 | 1,372,900 | — | — |
| 2003-12-04 | $12.52 | $12.52 | 919,200 | — | — |
| 2003-12-03 | $12.75 | $12.75 | 718,500 | — | — |
| 2003-12-02 | $12.70 | $12.70 | 583,600 | — | — |
| 2003-12-01 | $12.65 | $12.65 | 587,200 | — | — |
| 2003-11-28 | $12.41 | $12.41 | 271,600 | — | — |
| 2003-11-26 | $12.18 | $12.18 | 647,500 | — | — |
| 2003-11-25 | $12.03 | $12.03 | 489,600 | — | — |
| 2003-11-24 | $12.09 | $12.09 | 670,500 | — | — |
| 2003-11-21 | $11.90 | $11.90 | 2,821,000 | — | — |
| 2003-11-20 | $11.44 | $11.44 | 491,000 | — | — |
| 2003-11-19 | $11.60 | $11.60 | 2,666,200 | — | — |
| 2003-11-18 | $11.80 | $11.80 | 718,500 | — | — |
| 2003-11-17 | $11.60 | $11.60 | 1,030,200 | — | — |
| 2003-11-14 | $11.89 | $11.89 | 551,400 | — | — |
| 2003-11-13 | $12.23 | $12.23 | 891,600 | — | — |
| 2003-11-12 | $12.45 | $12.45 | 864,000 | — | — |
| 2003-11-11 | $12.01 | $12.01 | 481,100 | — | — |
| 2003-11-10 | $12.20 | $12.20 | 1,254,600 | — | — |
| 2003-11-07 | $12.89 | $12.89 | 813,300 | — | — |
| 2003-11-06 | $12.47 | $12.47 | 599,800 | — | — |
| 2003-11-05 | $12.23 | $12.23 | 719,300 | — | — |
| 2003-11-04 | $12.63 | $12.63 | 1,249,600 | — | — |
| 2003-11-03 | $12.59 | $12.59 | 1,035,300 | — | — |
| 2003-10-31 | $12.66 | $12.66 | 1,819,200 | — | — |
| 2003-10-30 | $12.70 | $12.70 | 1,472,000 | — | — |
| 2003-10-29 | $12.96 | $12.96 | 4,765,900 | — | — |
| 2003-10-28 | $11.85 | $11.85 | 1,115,800 | — | — |
| 2003-10-27 | $11.52 | $11.52 | 671,500 | — | — |
| 2003-10-24 | $11.15 | $11.15 | 515,600 | — | — |
| 2003-10-23 | $11.25 | $11.25 | 1,375,400 | — | — |
| 2003-10-22 | $11.50 | $11.50 | 695,800 | — | — |
| 2003-10-21 | $11.68 | $11.68 | 609,000 | — | — |
| 2003-10-20 | $11.43 | $11.43 | 1,346,200 | — | — |
| 2003-10-17 | $11.21 | $11.21 | 1,395,900 | — | — |
| 2003-10-16 | $11.29 | $11.29 | 442,500 | — | — |
| 2003-10-15 | $11.29 | $11.29 | 961,500 | — | — |
| 2003-10-14 | $11.30 | $11.30 | 633,800 | — | — |
| 2003-10-13 | $11.38 | $11.38 | 633,800 | — | — |
| 2003-10-10 | $11.10 | $11.10 | 645,100 | — | — |
| 2003-10-09 | $11.14 | $11.14 | 981,700 | — | — |
| 2003-10-08 | $10.98 | $10.98 | 1,215,700 | — | — |
| 2003-10-07 | $11.01 | $11.01 | 1,219,000 | — | — |
| 2003-10-06 | $11.03 | $11.03 | 1,709,100 | — | — |
| 2003-10-03 | $10.69 | $10.69 | 4,443,700 | — | — |
| 2003-10-02 | $10.40 | $10.40 | 7,216,800 | — | — |
| 2003-10-01 | $9.61 | $9.61 | 1,539,200 | — | — |
| 2003-09-30 | $9.41 | $9.41 | 1,266,600 | — | — |
| 2003-09-29 | $9.27 | $9.27 | 1,151,500 | — | — |
| 2003-09-26 | $9.35 | $9.35 | 1,873,800 | — | — |
| 2003-09-25 | $9.51 | $9.51 | 1,740,300 | — | — |
| 2003-09-24 | $9.64 | $9.64 | 1,205,900 | — | — |
| 2003-09-23 | $9.87 | $9.87 | 2,042,100 | — | — |
| 2003-09-22 | $9.59 | $9.59 | 3,272,300 | — | — |
| 2003-09-19 | $9.99 | $9.99 | 1,823,200 | — | — |
| 2003-09-18 | $10.25 | $10.25 | 953,000 | — | — |
| 2003-09-17 | $10.56 | $10.56 | 1,184,500 | — | — |
| 2003-09-16 | $10.45 | $10.45 | 2,445,400 | — | — |
| 2003-09-15 | $10.20 | $10.20 | 1,417,700 | — | — |
| 2003-09-12 | $10.27 | $10.27 | 1,682,800 | — | — |
| 2003-09-11 | $10.20 | $10.20 | 2,284,400 | — | — |
| 2003-09-10 | $10.28 | $10.28 | 784,800 | — | — |
| 2003-09-09 | $10.66 | $10.66 | 1,263,000 | — | — |
| 2003-09-08 | $10.77 | $10.77 | 1,648,600 | — | — |
| 2003-09-05 | $10.90 | $10.90 | 792,200 | — | — |
| 2003-09-04 | $10.97 | $10.97 | 1,619,400 | — | — |
| 2003-09-03 | $10.95 | $10.95 | 1,359,300 | — | — |
| 2003-09-02 | $10.86 | $10.86 | 1,497,800 | — | — |
| 2003-08-29 | $10.75 | $10.75 | 796,100 | — | — |
| 2003-08-28 | $10.66 | $10.66 | 982,500 | — | — |
| 2003-08-27 | $10.64 | $10.64 | 1,523,400 | — | — |
| 2003-08-26 | $10.05 | $10.05 | 1,364,100 | — | — |
| 2003-08-25 | $10.24 | $10.24 | 610,500 | — | — |
| 2003-08-22 | $10.40 | $10.40 | 1,633,000 | — | — |
| 2003-08-21 | $10.44 | $10.44 | 1,306,900 | — | — |
| 2003-08-20 | $10.40 | $10.40 | 2,068,400 | — | — |
| 2003-08-19 | $10.46 | $10.46 | 2,012,600 | — | — |
| 2003-08-18 | $10.25 | $10.25 | 2,193,400 | — | — |
| 2003-08-15 | $10.09 | $10.09 | 773,900 | — | — |
| 2003-08-14 | $10.15 | $10.15 | 6,523,200 | — | — |
| 2003-08-13 | $10.75 | $10.75 | 2,351,600 | — | — |
| 2003-08-12 | $10.21 | $10.21 | 2,632,100 | — | — |
| 2003-08-11 | $9.86 | $9.86 | 939,000 | — | — |
| 2003-08-08 | $9.89 | $9.89 | 1,321,900 | — | — |
| 2003-08-07 | $9.82 | $9.82 | 1,805,700 | — | — |
| 2003-08-06 | $9.93 | $9.93 | 2,127,100 | — | — |
| 2003-08-05 | $9.70 | $9.70 | 2,261,700 | — | — |
| 2003-08-04 | $9.63 | $9.63 | 2,378,600 | — | — |
| 2003-08-01 | $9.63 | $9.63 | 1,679,500 | — | — |
| 2003-07-31 | $9.90 | $9.90 | 1,274,600 | — | — |
| 2003-07-30 | $9.88 | $9.88 | 1,455,700 | — | — |
| 2003-07-29 | $9.90 | $9.90 | 1,359,100 | — | — |
| 2003-07-28 | $10.39 | $10.39 | 1,799,500 | — | — |
| 2003-07-25 | $9.92 | $9.92 | 487,000 | — | — |
| 2003-07-24 | $9.99 | $9.99 | 1,892,100 | — | — |
| 2003-07-23 | $9.95 | $9.95 | 1,095,800 | — | — |
| 2003-07-22 | $9.75 | $9.75 | 12,325,300 | — | — |
| 2003-07-21 | $9.45 | $9.45 | 686,700 | — | — |
| 2003-07-18 | $9.75 | $9.75 | 1,303,100 | — | — |
| 2003-07-17 | $9.75 | $9.75 | 3,194,300 | — | — |
| 2003-07-16 | $10.17 | $10.17 | 1,645,500 | — | — |
| 2003-07-15 | $9.93 | $9.93 | 1,599,600 | — | — |
| 2003-07-14 | $10.15 | $10.15 | 1,038,300 | — | — |
| 2003-07-11 | $9.79 | $9.79 | 1,943,200 | — | — |
| 2003-07-10 | $9.77 | $9.77 | 1,260,100 | — | — |
| 2003-07-09 | $10.01 | $10.01 | 3,793,400 | — | — |
| 2003-07-08 | $9.85 | $9.85 | 1,915,600 | — | — |
| 2003-07-07 | $9.45 | $9.45 | 1,804,400 | — | — |
| 2003-07-03 | $9.10 | $9.10 | 1,774,900 | — | — |
| 2003-07-02 | $8.62 | $8.62 | 4,260,100 | — | — |
| 2003-07-01 | $7.80 | $7.80 | 2,014,600 | — | — |
| 2003-06-30 | $7.77 | $7.77 | 9,031,900 | — | — |
| 2003-06-27 | $7.75 | $7.75 | 12,708,200 | — | — |
| 2003-06-26 | $7.60 | $7.60 | 7,516,500 | — | — |
| 2003-06-25 | $8.05 | $8.05 | 1,066,100 | — | — |
| 2003-06-24 | $7.85 | $7.85 | 1,028,600 | — | — |
| 2003-06-23 | $7.68 | $7.68 | 1,011,200 | — | — |
| 2003-06-20 | $7.72 | $7.72 | 748,400 | — | — |
| 2003-06-19 | $7.54 | $7.54 | 1,701,800 | — | — |
| 2003-06-18 | $7.96 | $7.96 | 689,200 | — | — |
| 2003-06-17 | $8.20 | $8.20 | 563,000 | — | — |
| 2003-06-16 | $7.93 | $7.93 | 997,000 | — | — |
| 2003-06-13 | $7.99 | $7.99 | 562,500 | — | — |
| 2003-06-12 | $8.25 | $8.25 | 560,500 | — | — |
| 2003-06-11 | $8.01 | $8.01 | 564,900 | — | — |
| 2003-06-10 | $8.11 | $8.11 | 540,300 | — | — |
| 2003-06-09 | $8.08 | $8.08 | 592,000 | — | — |
| 2003-06-06 | $8.55 | $8.55 | 1,243,900 | — | — |
| 2003-06-05 | $8.62 | $8.62 | 396,600 | — | — |
| 2003-06-04 | $8.63 | $8.63 | 909,700 | — | — |
| 2003-06-03 | $8.34 | $8.34 | 854,600 | — | — |
| 2003-06-02 | $8.35 | $8.35 | 1,023,300 | — | — |
| 2003-05-30 | $8.33 | $8.33 | 1,664,300 | — | — |
| 2003-05-29 | $8.20 | $8.20 | 1,506,800 | — | — |
| 2003-05-28 | $7.94 | $7.94 | 1,371,400 | — | — |
| 2003-05-27 | $7.60 | $7.60 | 1,721,200 | — | — |
| 2003-05-23 | $7.13 | $7.13 | 774,500 | — | — |
| 2003-05-22 | $6.96 | $6.96 | 1,098,900 | — | — |
| 2003-05-21 | $7.06 | $7.06 | 371,900 | — | — |
| 2003-05-20 | $7.38 | $7.38 | 959,700 | — | — |
| 2003-05-19 | $7.30 | $7.30 | 956,300 | — | — |
| 2003-05-16 | $7.03 | $7.03 | 878,100 | — | — |
| 2003-05-15 | $7.35 | $7.35 | 503,500 | — | — |
| 2003-05-14 | $7.38 | $7.38 | 845,400 | — | — |
| 2003-05-13 | $7.25 | $7.25 | 324,900 | — | — |
| 2003-05-12 | $7.30 | $7.30 | 569,300 | — | — |
| 2003-05-09 | $7.18 | $7.18 | 660,200 | — | — |
| 2003-05-08 | $7.15 | $7.15 | 1,059,500 | — | — |
| 2003-05-07 | $7.45 | $7.45 | 1,146,700 | — | — |
| 2003-05-06 | $7.20 | $7.20 | 1,635,800 | — | — |
| 2003-05-05 | $6.46 | $6.46 | 943,900 | — | — |
| 2003-05-02 | $6.58 | $6.58 | 863,500 | — | — |
| 2003-05-01 | $6.10 | $6.10 | 909,800 | — | — |
| 2003-04-30 | $6.37 | $6.37 | 947,800 | — | — |
| 2003-04-29 | $6.22 | $6.22 | 450,200 | — | — |
| 2003-04-28 | $6.47 | $6.47 | 368,300 | — | — |
| 2003-04-25 | $6.46 | $6.46 | 749,900 | — | — |
| 2003-04-24 | $6.30 | $6.30 | 345,300 | — | — |
| 2003-04-23 | $6.41 | $6.41 | 523,500 | — | — |
| 2003-04-22 | $6.20 | $6.20 | 1,135,000 | — | — |
| 2003-04-21 | $6.25 | $6.25 | 354,600 | — | — |
| 2003-04-17 | $6.25 | $6.25 | 580,600 | — | — |
| 2003-04-16 | $6.18 | $6.18 | 704,800 | — | — |
| 2003-04-15 | $6.50 | $6.50 | 1,232,300 | — | — |
| 2003-04-14 | $6.59 | $6.59 | 695,100 | — | — |
| 2003-04-11 | $6.20 | $6.20 | 580,500 | — | — |
| 2003-04-10 | $6.02 | $6.02 | 894,000 | — | — |
| 2003-04-09 | $6.19 | $6.19 | 922,600 | — | — |
| 2003-04-08 | $6.04 | $6.04 | 531,900 | — | — |
| 2003-04-07 | $6.11 | $6.11 | 625,800 | — | — |
| 2003-04-04 | $5.86 | $5.86 | 621,200 | — | — |
| 2003-04-03 | $5.85 | $5.85 | 778,100 | — | — |
| 2003-04-02 | $6.01 | $6.01 | 875,000 | — | — |
| 2003-04-01 | $5.80 | $5.80 | 645,500 | — | — |
| 2003-03-31 | $5.50 | $5.50 | 730,600 | — | — |
| 2003-03-28 | $5.27 | $5.27 | 458,600 | — | — |
| 2003-03-27 | $5.25 | $5.25 | 590,200 | — | — |
| 2003-03-26 | $5.25 | $5.25 | 497,500 | — | — |
| 2003-03-25 | $5.32 | $5.32 | 790,500 | — | — |
| 2003-03-24 | $5.50 | $5.50 | 445,600 | — | — |
| 2003-03-21 | $5.69 | $5.69 | 1,129,100 | — | — |
| 2003-03-20 | $5.36 | $5.36 | 667,100 | — | — |
| 2003-03-19 | $5.25 | $5.25 | 866,800 | — | — |
| 2003-03-18 | $5.40 | $5.40 | 695,700 | — | — |
| 2003-03-17 | $5.15 | $5.15 | 1,420,300 | — | — |
| 2003-03-14 | $4.91 | $4.91 | 1,329,400 | — | — |
| 2003-03-13 | $4.57 | $4.57 | 813,200 | — | — |
| 2003-03-12 | $4.17 | $4.17 | 1,222,400 | — | — |
| 2003-03-11 | $4.36 | $4.36 | 650,300 | — | — |
| 2003-03-10 | $4.50 | $4.50 | 744,300 | — | — |
| 2003-03-07 | $4.65 | $4.65 | 717,700 | — | — |
| 2003-03-06 | $4.57 | $4.57 | 3,379,100 | — | — |
| 2003-03-05 | $4.56 | $4.56 | 2,378,200 | — | — |
| 2003-03-04 | $4.24 | $4.24 | 1,122,000 | — | — |
| 2003-03-03 | $3.85 | $3.85 | 1,223,500 | — | — |
| 2003-02-28 | $3.88 | $3.88 | 1,865,500 | — | — |
| 2003-02-27 | $3.83 | $3.83 | 838,700 | — | — |
| 2003-02-26 | $3.90 | $3.90 | 417,600 | — | — |
| 2003-02-25 | $3.90 | $3.90 | 517,800 | — | — |
| 2003-02-24 | $4.20 | $4.20 | 640,900 | — | — |
| 2003-02-21 | $4.22 | $4.22 | 542,500 | — | — |
| 2003-02-20 | $3.95 | $3.95 | 320,600 | — | — |
| 2003-02-19 | $3.83 | $3.83 | 549,500 | — | — |
| 2003-02-18 | $3.93 | $3.93 | 804,900 | — | — |
| 2003-02-14 | $3.76 | $3.76 | 1,903,500 | — | — |
| 2003-02-13 | $3.50 | $3.50 | 1,324,400 | — | — |
| 2003-02-12 | $3.40 | $3.40 | 2,125,500 | — | — |
| 2003-02-11 | $3.35 | $3.35 | 1,731,100 | — | — |
| 2003-02-10 | $3.34 | $3.34 | 356,100 | — | — |
| 2003-02-07 | $3.35 | $3.35 | 501,200 | — | — |
| 2003-02-06 | $3.31 | $3.31 | 407,400 | — | — |
| 2003-02-05 | $3.33 | $3.33 | 543,600 | — | — |
| 2003-02-04 | $3.45 | $3.45 | 451,500 | — | — |
| 2003-02-03 | $3.59 | $3.59 | 496,000 | — | — |
| 2003-01-31 | $3.95 | $3.95 | 1,296,000 | — | — |
| 2003-01-30 | $3.48 | $3.48 | 556,300 | — | — |
| 2003-01-29 | $3.82 | $3.82 | 609,500 | — | — |
| 2003-01-28 | $3.47 | $3.47 | 1,605,800 | — | — |
| 2003-01-27 | $3.26 | $3.26 | 915,600 | — | — |
| 2003-01-24 | $3.50 | $3.50 | 431,600 | — | — |
| 2003-01-23 | $3.77 | $3.77 | 552,300 | — | — |
| 2003-01-22 | $4.12 | $4.12 | 360,600 | — | — |
| 2003-01-21 | $4.16 | $4.16 | 834,000 | — | — |
| 2003-01-17 | $4.33 | $4.33 | 1,590,000 | — | — |
| 2003-01-16 | $4.77 | $4.77 | 1,238,000 | — | — |
| 2003-01-15 | $4.72 | $4.72 | 1,416,500 | — | — |
| 2003-01-14 | $4.60 | $4.60 | 1,236,700 | — | — |
| 2003-01-13 | $4.21 | $4.21 | 598,200 | — | — |
| 2003-01-10 | $4.29 | $4.29 | 674,600 | — | — |
| 2003-01-09 | $4.34 | $4.34 | 772,600 | — | — |
| 2003-01-08 | $4.03 | $4.03 | 799,700 | — | — |
| 2003-01-07 | $4.11 | $4.11 | 474,800 | — | — |
| 2003-01-06 | $4.10 | $4.10 | 768,200 | — | — |
| 2003-01-03 | $3.80 | $3.80 | 576,200 | — | — |
| 2003-01-02 | $3.75 | $3.75 | 617,100 | — | — |