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
- 1999-04-30 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 | $10.79 | $13.79 | 599,040 | — | — |
| 2003-12-30 | $10.75 | $13.73 | 1,148,400 | — | — |
| 2003-12-29 | $10.79 | $13.79 | 1,312,320 | — | — |
| 2003-12-26 | $10.54 | $13.47 | 405,120 | — | — |
| 2003-12-24 | $10.40 | $13.29 | 331,200 | — | — |
| 2003-12-23 | $10.42 | $13.31 | 1,708,800 | — | — |
| 2003-12-22 | $10.78 | $13.77 | 1,650,720 | — | — |
| 2003-12-19 | $11.16 | $14.26 | 1,920,480 | — | — |
| 2003-12-18 | $10.67 | $13.63 | 1,640,640 | — | — |
| 2003-12-17 | $10.35 | $13.22 | 1,041,120 | — | — |
| 2003-12-16 | $10.09 | $12.89 | 1,467,360 | — | — |
| 2003-12-15 | $9.83 | $12.56 | 1,784,400 | — | — |
| 2003-12-12 | $9.58 | $12.24 | 833,040 | — | — |
| 2003-12-11 | $9.52 | $12.16 | 837,840 | — | — |
| 2003-12-10 | $9.61 | $12.28 | 1,251,600 | — | — |
| 2003-12-09 | $9.61 | $12.28 | 2,080,080 | — | — |
| 2003-12-08 | $9.83 | $12.55 | 3,667,680 | — | — |
| 2003-12-05 | $9.17 | $11.71 | 1,921,440 | — | — |
| 2003-12-04 | $8.64 | $11.04 | 1,080,960 | — | — |
| 2003-12-03 | $8.47 | $10.82 | 826,560 | — | — |
| 2003-12-02 | $8.33 | $10.64 | 2,392,560 | — | — |
| 2003-12-01 | $8.29 | $10.59 | 4,240,320 | — | — |
| 2003-11-28 | $8.85 | $11.31 | 388,800 | — | — |
| 2003-11-26 | $8.65 | $11.05 | 321,600 | — | — |
| 2003-11-25 | $8.64 | $11.04 | 587,040 | — | — |
| 2003-11-24 | $8.52 | $10.88 | 1,824,240 | — | — |
| 2003-11-21 | $8.70 | $11.12 | 480,960 | — | — |
| 2003-11-20 | $8.83 | $11.28 | 533,520 | — | — |
| 2003-11-19 | $8.95 | $11.43 | 899,760 | — | — |
| 2003-11-18 | $8.88 | $11.34 | 764,880 | — | — |
| 2003-11-17 | $8.87 | $11.33 | 474,000 | — | — |
| 2003-11-14 | $9.01 | $11.51 | 861,600 | — | — |
| 2003-11-13 | $8.92 | $11.40 | 629,040 | — | — |
| 2003-11-12 | $8.86 | $11.32 | 596,880 | — | — |
| 2003-11-11 | $8.72 | $11.14 | 474,480 | — | — |
| 2003-11-10 | $8.73 | $11.15 | 639,360 | — | — |
| 2003-11-07 | $8.98 | $11.47 | 615,840 | — | — |
| 2003-11-06 | $9.03 | $11.54 | 558,480 | — | — |
| 2003-11-05 | $9.02 | $11.53 | 918,720 | — | — |
| 2003-11-04 | $9.08 | $11.52 | 609,840 | — | — |
| 2003-11-03 | $9.05 | $11.49 | 965,280 | — | — |
| 2003-10-31 | $9.04 | $11.48 | 1,154,640 | — | — |
| 2003-10-30 | $9.03 | $11.47 | 1,037,040 | — | — |
| 2003-10-29 | $8.94 | $11.35 | 1,056,240 | — | — |
| 2003-10-28 | $8.82 | $11.19 | 5,171,760 | — | — |
| 2003-10-27 | $8.89 | $11.28 | 1,750,320 | — | — |
| 2003-10-24 | $8.99 | $11.41 | 1,913,280 | — | — |
| 2003-10-23 | $8.89 | $11.28 | 1,175,280 | — | — |
| 2003-10-22 | $8.78 | $11.14 | 862,320 | — | — |
| 2003-10-21 | $9.02 | $11.45 | 839,040 | — | — |
| 2003-10-20 | $9.08 | $11.53 | 3,501,840 | — | — |
| 2003-10-17 | $9.26 | $11.76 | 920,640 | — | — |
| 2003-10-16 | $9.33 | $11.85 | 4,241,520 | — | — |
| 2003-10-15 | $9.13 | $11.58 | 6,232,800 | — | — |
| 2003-10-14 | $9.55 | $12.12 | 2,285,520 | — | — |
| 2003-10-13 | $9.26 | $11.76 | 3,998,400 | — | — |
| 2003-10-10 | $9.12 | $11.57 | 2,401,680 | — | — |
| 2003-10-09 | $9.29 | $11.79 | 1,926,720 | — | — |
| 2003-10-08 | $9.24 | $11.73 | 2,082,000 | — | — |
| 2003-10-07 | $9.10 | $11.55 | 2,320,080 | — | — |
| 2003-10-06 | $9.04 | $11.47 | 1,958,160 | — | — |
| 2003-10-03 | $9.13 | $11.58 | 5,289,120 | — | — |
| 2003-10-02 | $8.41 | $10.67 | 3,806,400 | — | — |
| 2003-10-01 | $7.90 | $10.03 | 1,787,280 | — | — |
| 2003-09-30 | $7.74 | $9.83 | 690,000 | — | — |
| 2003-09-29 | $7.76 | $9.85 | 1,036,320 | — | — |
| 2003-09-26 | $7.74 | $9.83 | 779,760 | — | — |
| 2003-09-25 | $7.73 | $9.81 | 668,880 | — | — |
| 2003-09-24 | $7.90 | $10.02 | 562,800 | — | — |
| 2003-09-23 | $7.84 | $9.95 | 2,098,800 | — | — |
| 2003-09-22 | $7.79 | $9.89 | 751,680 | — | — |
| 2003-09-19 | $7.90 | $10.03 | 1,975,440 | — | — |
| 2003-09-18 | $7.86 | $9.98 | 5,334,000 | — | — |
| 2003-09-17 | $7.71 | $9.79 | 755,280 | — | — |
| 2003-09-16 | $7.70 | $9.78 | 923,760 | — | — |
| 2003-09-15 | $7.95 | $10.09 | 805,440 | — | — |
| 2003-09-12 | $8.16 | $10.36 | 488,160 | — | — |
| 2003-09-11 | $8.25 | $10.48 | 557,760 | — | — |
| 2003-09-10 | $8.22 | $10.44 | 798,960 | — | — |
| 2003-09-09 | $8.18 | $10.38 | 720,960 | — | — |
| 2003-09-08 | $8.07 | $10.24 | 443,760 | — | — |
| 2003-09-05 | $8.02 | $10.18 | 609,360 | — | — |
| 2003-09-04 | $8.04 | $10.20 | 874,320 | — | — |
| 2003-09-03 | $8.19 | $10.39 | 1,274,160 | — | — |
| 2003-09-02 | $8.36 | $10.62 | 459,600 | — | — |
| 2003-08-29 | $8.42 | $10.68 | 1,444,800 | — | — |
| 2003-08-28 | $8.24 | $10.46 | 936,000 | — | — |
| 2003-08-27 | $8.05 | $10.22 | 300,720 | — | — |
| 2003-08-26 | $8.04 | $10.21 | 330,480 | — | — |
| 2003-08-25 | $8.04 | $10.21 | 300,000 | — | — |
| 2003-08-22 | $8.08 | $10.26 | 308,400 | — | — |
| 2003-08-21 | $8.13 | $10.32 | 252,240 | — | — |
| 2003-08-20 | $8.11 | $10.30 | 263,280 | — | — |
| 2003-08-19 | $8.01 | $10.17 | 301,440 | — | — |
| 2003-08-18 | $8.00 | $10.16 | 228,240 | — | — |
| 2003-08-15 | $8.08 | $10.26 | 64,320 | — | — |
| 2003-08-14 | $8.12 | $10.30 | 232,560 | — | — |
| 2003-08-13 | $8.19 | $10.40 | 291,600 | — | — |
| 2003-08-12 | $8.12 | $10.30 | 238,800 | — | — |
| 2003-08-11 | $8.05 | $10.22 | 319,920 | — | — |
| 2003-08-08 | $8.05 | $10.22 | 436,800 | — | — |
| 2003-08-07 | $7.75 | $9.84 | 404,880 | — | — |
| 2003-08-06 | $7.71 | $9.79 | 1,103,520 | — | — |
| 2003-08-05 | $7.78 | $9.80 | 1,044,000 | — | — |
| 2003-08-04 | $7.70 | $9.71 | 382,800 | — | — |
| 2003-08-01 | $7.77 | $9.79 | 356,880 | — | — |
| 2003-07-31 | $7.77 | $9.79 | 2,040,480 | — | — |
| 2003-07-30 | $7.83 | $9.86 | 636,000 | — | — |
| 2003-07-29 | $8.00 | $10.08 | 505,440 | — | — |
| 2003-07-28 | $8.24 | $10.38 | 512,640 | — | — |
| 2003-07-25 | $8.38 | $10.56 | 477,120 | — | — |
| 2003-07-24 | $8.10 | $10.20 | 1,267,920 | — | — |
| 2003-07-23 | $8.33 | $10.49 | 790,560 | — | — |
| 2003-07-22 | $8.48 | $10.69 | 958,320 | — | — |
| 2003-07-21 | $8.65 | $10.89 | 213,840 | — | — |
| 2003-07-18 | $8.75 | $11.02 | 426,720 | — | — |
| 2003-07-17 | $8.69 | $10.95 | 512,640 | — | — |
| 2003-07-16 | $8.71 | $10.97 | 687,120 | — | — |
| 2003-07-15 | $8.82 | $11.11 | 880,800 | — | — |
| 2003-07-14 | $8.91 | $11.23 | 652,560 | — | — |
| 2003-07-11 | $8.78 | $11.07 | 582,480 | — | — |
| 2003-07-10 | $8.96 | $11.29 | 1,179,600 | — | — |
| 2003-07-09 | $9.18 | $11.56 | 1,246,080 | — | — |
| 2003-07-08 | $9.36 | $11.79 | 514,080 | — | — |
| 2003-07-07 | $9.38 | $11.81 | 862,560 | — | — |
| 2003-07-03 | $9.43 | $11.88 | 173,760 | — | — |
| 2003-07-02 | $9.54 | $12.02 | 234,960 | — | — |
| 2003-07-01 | $9.46 | $11.92 | 427,440 | — | — |
| 2003-06-30 | $9.48 | $11.94 | 371,520 | — | — |
| 2003-06-27 | $9.50 | $11.97 | 633,840 | — | — |
| 2003-06-26 | $9.19 | $11.58 | 632,640 | — | — |
| 2003-06-25 | $9.13 | $11.50 | 186,480 | — | — |
| 2003-06-24 | $9.20 | $11.60 | 166,800 | — | — |
| 2003-06-23 | $9.13 | $11.51 | 482,880 | — | — |
| 2003-06-20 | $9.21 | $11.60 | 832,560 | — | — |
| 2003-06-19 | $9.77 | $12.31 | 598,320 | — | — |
| 2003-06-18 | $9.85 | $12.42 | 972,000 | — | — |
| 2003-06-17 | $9.55 | $12.03 | 391,200 | — | — |
| 2003-06-16 | $9.71 | $12.23 | 274,800 | — | — |
| 2003-06-13 | $9.79 | $12.33 | 689,280 | — | — |
| 2003-06-12 | $9.99 | $12.59 | 372,240 | — | — |
| 2003-06-11 | $10.00 | $12.60 | 948,480 | — | — |
| 2003-06-10 | $9.62 | $12.12 | 299,760 | — | — |
| 2003-06-09 | $9.54 | $12.02 | 936,480 | — | — |
| 2003-06-06 | $9.56 | $12.05 | 322,560 | — | — |
| 2003-06-05 | $9.59 | $12.08 | 402,480 | — | — |
| 2003-06-04 | $9.38 | $11.82 | 615,360 | — | — |
| 2003-06-03 | $9.10 | $11.47 | 1,398,960 | — | — |
| 2003-06-02 | $8.99 | $11.33 | 1,476,240 | — | — |
| 2003-05-30 | $9.31 | $11.73 | 410,400 | — | — |
| 2003-05-29 | $9.14 | $11.52 | 923,760 | — | — |
| 2003-05-28 | $8.99 | $11.33 | 251,040 | — | — |
| 2003-05-27 | $8.98 | $11.31 | 373,200 | — | — |
| 2003-05-23 | $8.88 | $11.19 | 195,600 | — | — |
| 2003-05-22 | $8.80 | $11.08 | 374,880 | — | — |
| 2003-05-21 | $8.99 | $11.32 | 807,840 | — | — |
| 2003-05-20 | $8.52 | $10.74 | 492,720 | — | — |
| 2003-05-19 | $8.74 | $11.01 | 429,120 | — | — |
| 2003-05-16 | $8.75 | $11.02 | 778,320 | — | — |
| 2003-05-15 | $8.75 | $11.02 | 1,335,600 | — | — |
| 2003-05-14 | $8.22 | $10.35 | 641,280 | — | — |
| 2003-05-13 | $7.93 | $9.98 | 505,200 | — | — |
| 2003-05-12 | $8.06 | $10.15 | 675,840 | — | — |
| 2003-05-09 | $7.92 | $9.97 | 510,720 | — | — |
| 2003-05-08 | $7.48 | $9.42 | 509,520 | — | — |
| 2003-05-07 | $7.50 | $9.45 | 328,080 | — | — |
| 2003-05-06 | $7.45 | $9.31 | 605,280 | — | — |
| 2003-05-05 | $7.30 | $9.12 | 390,720 | — | — |
| 2003-05-02 | $7.26 | $9.08 | 492,480 | — | — |
| 2003-05-01 | $7.18 | $8.97 | 310,080 | — | — |
| 2003-04-30 | $7.17 | $8.96 | 317,760 | — | — |
| 2003-04-29 | $7.09 | $8.86 | 444,480 | — | — |
| 2003-04-28 | $7.04 | $8.80 | 476,400 | — | — |
| 2003-04-25 | $7.10 | $8.88 | 224,640 | — | — |
| 2003-04-24 | $7.15 | $8.93 | 312,480 | — | — |
| 2003-04-23 | $7.16 | $8.95 | 467,040 | — | — |
| 2003-04-22 | $7.19 | $8.99 | 293,280 | — | — |
| 2003-04-21 | $7.22 | $9.03 | 331,200 | — | — |
| 2003-04-17 | $7.15 | $8.93 | 441,840 | — | — |
| 2003-04-16 | $7.05 | $8.81 | 317,280 | — | — |
| 2003-04-15 | $6.95 | $8.69 | 344,640 | — | — |
| 2003-04-14 | $6.92 | $8.65 | 254,880 | — | — |
| 2003-04-11 | $6.84 | $8.55 | 368,160 | — | — |
| 2003-04-10 | $6.91 | $8.64 | 723,360 | — | — |
| 2003-04-09 | $6.80 | $8.51 | 775,440 | — | — |
| 2003-04-08 | $6.72 | $8.40 | 1,207,440 | — | — |
| 2003-04-07 | $6.73 | $8.41 | 480,480 | — | — |
| 2003-04-04 | $6.89 | $8.61 | 344,160 | — | — |
| 2003-04-03 | $6.93 | $8.66 | 393,120 | — | — |
| 2003-04-02 | $6.88 | $8.60 | 668,400 | — | — |
| 2003-04-01 | $6.99 | $8.73 | 408,000 | — | — |
| 2003-03-31 | $6.89 | $8.61 | 205,440 | — | — |
| 2003-03-28 | $6.81 | $8.51 | 355,200 | — | — |
| 2003-03-27 | $6.67 | $8.34 | 124,080 | — | — |
| 2003-03-26 | $6.67 | $8.33 | 175,680 | — | — |
| 2003-03-25 | $6.68 | $8.34 | 108,960 | — | — |
| 2003-03-24 | $6.60 | $8.24 | 380,880 | — | — |
| 2003-03-21 | $6.68 | $8.35 | 501,840 | — | — |
| 2003-03-20 | $6.75 | $8.43 | 603,120 | — | — |
| 2003-03-19 | $6.69 | $8.36 | 487,440 | — | — |
| 2003-03-18 | $6.68 | $8.34 | 767,760 | — | — |
| 2003-03-17 | $6.59 | $8.23 | 702,240 | — | — |
| 2003-03-14 | $6.54 | $8.18 | 621,840 | — | — |
| 2003-03-13 | $6.74 | $8.43 | 688,800 | — | — |
| 2003-03-12 | $6.57 | $8.21 | 2,193,840 | — | — |
| 2003-03-11 | $7.25 | $9.07 | 502,800 | — | — |
| 2003-03-10 | $7.30 | $9.12 | 277,920 | — | — |
| 2003-03-07 | $7.36 | $9.20 | 521,280 | — | — |
| 2003-03-06 | $7.32 | $9.15 | 650,400 | — | — |
| 2003-03-05 | $7.39 | $9.23 | 423,600 | — | — |
| 2003-03-04 | $7.47 | $9.33 | 572,880 | — | — |
| 2003-03-03 | $7.23 | $9.04 | 642,960 | — | — |
| 2003-02-28 | $7.42 | $9.27 | 696,720 | — | — |
| 2003-02-27 | $7.02 | $8.78 | 351,360 | — | — |
| 2003-02-26 | $7.05 | $8.82 | 432,480 | — | — |
| 2003-02-25 | $7.09 | $8.86 | 1,063,920 | — | — |
| 2003-02-24 | $7.01 | $8.77 | 474,720 | — | — |
| 2003-02-21 | $6.76 | $8.45 | 492,720 | — | — |
| 2003-02-20 | $6.31 | $7.89 | 407,040 | — | — |
| 2003-02-19 | $6.30 | $7.88 | 439,920 | — | — |
| 2003-02-18 | $6.41 | $8.02 | 246,240 | — | — |
| 2003-02-14 | $6.30 | $7.88 | 302,880 | — | — |
| 2003-02-13 | $6.30 | $7.87 | 276,000 | — | — |
| 2003-02-12 | $6.45 | $8.06 | 298,800 | — | — |
| 2003-02-11 | $6.47 | $8.09 | 177,120 | — | — |
| 2003-02-10 | $6.65 | $8.31 | 573,120 | — | — |
| 2003-02-07 | $6.40 | $8.00 | 180,480 | — | — |
| 2003-02-06 | $6.45 | $8.06 | 298,560 | — | — |
| 2003-02-05 | $6.49 | $8.04 | 197,280 | — | — |
| 2003-02-04 | $6.65 | $8.24 | 349,200 | — | — |
| 2003-02-03 | $6.55 | $8.11 | 336,240 | — | — |
| 2003-01-31 | $6.45 | $7.99 | 519,840 | — | — |
| 2003-01-30 | $6.54 | $8.10 | 652,080 | — | — |
| 2003-01-29 | $6.50 | $8.05 | 497,280 | — | — |
| 2003-01-28 | $6.56 | $8.13 | 620,640 | — | — |
| 2003-01-27 | $6.15 | $7.62 | 663,600 | — | — |
| 2003-01-24 | $6.44 | $7.98 | 593,040 | — | — |
| 2003-01-23 | $6.86 | $8.50 | 215,280 | — | — |
| 2003-01-22 | $6.74 | $8.35 | 873,360 | — | — |
| 2003-01-21 | $7.01 | $8.68 | 497,520 | — | — |
| 2003-01-17 | $6.96 | $8.63 | 526,320 | — | — |
| 2003-01-16 | $7.08 | $8.76 | 209,280 | — | — |
| 2003-01-15 | $6.83 | $8.46 | 415,200 | — | — |
| 2003-01-14 | $6.92 | $8.57 | 332,160 | — | — |
| 2003-01-13 | $7.00 | $8.67 | 427,680 | — | — |
| 2003-01-10 | $7.06 | $8.74 | 402,480 | — | — |
| 2003-01-09 | $6.98 | $8.65 | 448,560 | — | — |
| 2003-01-08 | $6.87 | $8.51 | 859,440 | — | — |
| 2003-01-07 | $7.16 | $8.87 | 674,640 | — | — |
| 2003-01-06 | $7.41 | $9.18 | 737,040 | — | — |
| 2003-01-03 | $7.42 | $9.19 | 299,760 | — | — |
| 2003-01-02 | $7.38 | $9.14 | 1,042,080 | — | — |