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
- 1998-03-03 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 | $8.23 | $8.23 | 53,600 | — | — |
| 2003-12-30 | $8.38 | $8.38 | 20,300 | — | — |
| 2003-12-29 | $8.49 | $8.49 | 19,500 | — | — |
| 2003-12-26 | $8.27 | $8.27 | 7,500 | — | — |
| 2003-12-24 | $8.38 | $8.38 | 4,200 | — | — |
| 2003-12-23 | $8.29 | $8.29 | 33,900 | — | — |
| 2003-12-22 | $8.43 | $8.43 | 11,300 | — | — |
| 2003-12-19 | $8.82 | $8.82 | 10,800 | — | — |
| 2003-12-18 | $8.90 | $8.90 | 35,800 | — | — |
| 2003-12-17 | $8.41 | $8.41 | 30,900 | — | — |
| 2003-12-16 | $8.45 | $8.45 | 91,600 | — | — |
| 2003-12-15 | $8.44 | $8.44 | 21,800 | — | — |
| 2003-12-12 | $8.64 | $8.64 | 22,400 | — | — |
| 2003-12-11 | $8.70 | $8.70 | 41,900 | — | — |
| 2003-12-10 | $8.64 | $8.64 | 28,800 | — | — |
| 2003-12-09 | $8.20 | $8.20 | 53,400 | — | — |
| 2003-12-08 | $8.98 | $8.98 | 114,200 | — | — |
| 2003-12-05 | $9.10 | $9.10 | 151,500 | — | — |
| 2003-12-04 | $8.49 | $8.49 | 35,800 | — | — |
| 2003-12-03 | $9.00 | $9.00 | 145,000 | — | — |
| 2003-12-02 | $8.35 | $8.35 | 108,100 | — | — |
| 2003-12-01 | $8.70 | $8.70 | 84,500 | — | — |
| 2003-11-28 | $8.75 | $8.75 | 50,300 | — | — |
| 2003-11-26 | $8.47 | $8.47 | 109,700 | — | — |
| 2003-11-25 | $7.80 | $7.80 | 76,500 | — | — |
| 2003-11-24 | $7.83 | $7.83 | 39,100 | — | — |
| 2003-11-21 | $7.80 | $7.80 | 40,900 | — | — |
| 2003-11-20 | $7.80 | $7.80 | 259,900 | — | — |
| 2003-11-19 | $7.90 | $7.90 | 136,500 | — | — |
| 2003-11-18 | $8.00 | $8.00 | 391,700 | — | — |
| 2003-11-17 | $7.10 | $7.10 | 664,000 | — | — |
| 2003-11-14 | $9.30 | $9.30 | 15,100 | — | — |
| 2003-11-13 | $9.44 | $9.44 | 13,700 | — | — |
| 2003-11-12 | $9.62 | $9.62 | 23,500 | — | — |
| 2003-11-11 | $9.40 | $9.40 | 34,400 | — | — |
| 2003-11-10 | $9.94 | $9.94 | 16,700 | — | — |
| 2003-11-07 | $9.75 | $9.75 | 18,500 | — | — |
| 2003-11-06 | $9.85 | $9.85 | 94,200 | — | — |
| 2003-11-05 | $9.59 | $9.59 | 33,100 | — | — |
| 2003-11-04 | $9.90 | $9.90 | 54,400 | — | — |
| 2003-11-03 | $10.04 | $10.04 | 44,500 | — | — |
| 2003-10-31 | $10.24 | $10.24 | 38,600 | — | — |
| 2003-10-30 | $10.00 | $10.00 | 23,800 | — | — |
| 2003-10-29 | $10.00 | $10.00 | 36,200 | — | — |
| 2003-10-28 | $10.33 | $10.33 | 84,100 | — | — |
| 2003-10-27 | $10.21 | $10.21 | 37,100 | — | — |
| 2003-10-24 | $9.93 | $9.93 | 157,300 | — | — |
| 2003-10-23 | $10.55 | $10.55 | 279,300 | — | — |
| 2003-10-22 | $10.86 | $10.86 | 75,300 | — | — |
| 2003-10-21 | $10.52 | $10.52 | 46,200 | — | — |
| 2003-10-20 | $10.22 | $10.22 | 41,800 | — | — |
| 2003-10-17 | $10.53 | $10.53 | 186,300 | — | — |
| 2003-10-16 | $11.47 | $11.47 | 25,500 | — | — |
| 2003-10-15 | $11.23 | $11.23 | 26,000 | — | — |
| 2003-10-14 | $11.20 | $11.20 | 31,500 | — | — |
| 2003-10-13 | $11.28 | $11.28 | 34,900 | — | — |
| 2003-10-10 | $10.92 | $10.92 | 135,400 | — | — |
| 2003-10-09 | $11.49 | $11.49 | 41,400 | — | — |
| 2003-10-08 | $11.25 | $11.25 | 65,500 | — | — |
| 2003-10-07 | $11.25 | $11.25 | 178,000 | — | — |
| 2003-10-06 | $10.90 | $10.90 | 207,400 | — | — |
| 2003-10-03 | $10.19 | $10.19 | 52,900 | — | — |
| 2003-10-02 | $9.99 | $9.99 | 68,200 | — | — |
| 2003-10-01 | $10.09 | $10.09 | 140,800 | — | — |
| 2003-09-30 | $9.38 | $9.38 | 87,500 | — | — |
| 2003-09-29 | $9.94 | $9.94 | 91,900 | — | — |
| 2003-09-26 | $9.83 | $9.83 | 128,400 | — | — |
| 2003-09-25 | $10.00 | $10.00 | 296,300 | — | — |
| 2003-09-24 | $10.92 | $10.92 | 234,700 | — | — |
| 2003-09-23 | $11.24 | $11.24 | 160,900 | — | — |
| 2003-09-22 | $11.59 | $11.59 | 132,800 | — | — |
| 2003-09-19 | $12.36 | $12.36 | 84,800 | — | — |
| 2003-09-18 | $12.41 | $12.41 | 65,900 | — | — |
| 2003-09-17 | $12.22 | $12.22 | 54,600 | — | — |
| 2003-09-16 | $12.52 | $12.52 | 69,300 | — | — |
| 2003-09-15 | $13.05 | $13.05 | 111,200 | — | — |
| 2003-09-12 | $12.89 | $12.89 | 141,100 | — | — |
| 2003-09-11 | $12.45 | $12.45 | 88,600 | — | — |
| 2003-09-10 | $12.07 | $12.07 | 113,700 | — | — |
| 2003-09-09 | $12.11 | $12.11 | 98,900 | — | — |
| 2003-09-08 | $11.63 | $11.63 | 59,000 | — | — |
| 2003-09-05 | $11.75 | $11.75 | 67,300 | — | — |
| 2003-09-04 | $11.67 | $11.67 | 170,000 | — | — |
| 2003-09-03 | $11.46 | $11.46 | 119,600 | — | — |
| 2003-09-02 | $10.56 | $10.56 | 50,400 | — | — |
| 2003-08-29 | $10.50 | $10.50 | 134,400 | — | — |
| 2003-08-28 | $10.50 | $10.50 | 125,600 | — | — |
| 2003-08-27 | $9.86 | $9.86 | 39,000 | — | — |
| 2003-08-26 | $9.81 | $9.81 | 74,400 | — | — |
| 2003-08-25 | $9.60 | $9.60 | 118,200 | — | — |
| 2003-08-22 | $10.12 | $10.12 | 85,000 | — | — |
| 2003-08-21 | $10.32 | $10.32 | 139,900 | — | — |
| 2003-08-20 | $9.96 | $9.96 | 114,900 | — | — |
| 2003-08-19 | $10.00 | $10.00 | 49,000 | — | — |
| 2003-08-18 | $9.88 | $9.88 | 34,100 | — | — |
| 2003-08-15 | $9.82 | $9.82 | 25,300 | — | — |
| 2003-08-14 | $9.81 | $9.81 | 25,000 | — | — |
| 2003-08-13 | $9.83 | $9.83 | 208,500 | — | — |
| 2003-08-12 | $9.43 | $9.43 | 15,800 | — | — |
| 2003-08-11 | $9.15 | $9.15 | 51,800 | — | — |
| 2003-08-08 | $9.52 | $9.52 | 245,900 | — | — |
| 2003-08-07 | $9.02 | $9.02 | 22,800 | — | — |
| 2003-08-06 | $9.32 | $9.32 | 39,800 | — | — |
| 2003-08-05 | $9.17 | $9.17 | 34,700 | — | — |
| 2003-08-04 | $9.66 | $9.66 | 53,500 | — | — |
| 2003-08-01 | $9.51 | $9.51 | 64,200 | — | — |
| 2003-07-31 | $9.34 | $9.34 | 29,200 | — | — |
| 2003-07-30 | $9.45 | $9.45 | 142,000 | — | — |
| 2003-07-29 | $8.88 | $8.88 | 109,200 | — | — |
| 2003-07-28 | $9.18 | $9.18 | 24,900 | — | — |
| 2003-07-25 | $8.98 | $8.98 | 82,800 | — | — |
| 2003-07-24 | $7.91 | $7.91 | 53,000 | — | — |
| 2003-07-23 | $8.16 | $8.16 | 39,800 | — | — |
| 2003-07-22 | $9.00 | $9.00 | 36,300 | — | — |
| 2003-07-21 | $8.25 | $8.25 | 29,300 | — | — |
| 2003-07-18 | $8.54 | $8.54 | 27,500 | — | — |
| 2003-07-17 | $9.01 | $9.01 | 38,600 | — | — |
| 2003-07-16 | $9.42 | $9.42 | 27,600 | — | — |
| 2003-07-15 | $9.23 | $9.23 | 11,700 | — | — |
| 2003-07-14 | $9.05 | $9.05 | 45,800 | — | — |
| 2003-07-11 | $8.50 | $8.50 | 39,600 | — | — |
| 2003-07-10 | $8.18 | $8.18 | 39,800 | — | — |
| 2003-07-09 | $8.07 | $8.07 | 54,600 | — | — |
| 2003-07-08 | $7.83 | $7.83 | 24,800 | — | — |
| 2003-07-07 | $7.53 | $7.53 | 15,500 | — | — |
| 2003-07-03 | $7.39 | $7.39 | 7,200 | — | — |
| 2003-07-02 | $7.10 | $7.10 | 15,600 | — | — |
| 2003-07-01 | $6.71 | $6.71 | 13,300 | — | — |
| 2003-06-30 | $6.89 | $6.89 | 14,400 | — | — |
| 2003-06-27 | $7.12 | $7.12 | 10,600 | — | — |
| 2003-06-26 | $7.20 | $7.20 | 14,800 | — | — |
| 2003-06-25 | $7.02 | $7.02 | 30,900 | — | — |
| 2003-06-24 | $7.00 | $7.00 | 98,900 | — | — |
| 2003-06-23 | $7.48 | $7.48 | 69,000 | — | — |
| 2003-06-20 | $7.94 | $7.94 | 11,400 | — | — |
| 2003-06-19 | $7.92 | $7.92 | 13,400 | — | — |
| 2003-06-18 | $7.86 | $7.86 | 18,100 | — | — |
| 2003-06-17 | $8.00 | $8.00 | 48,400 | — | — |
| 2003-06-16 | $7.80 | $7.80 | 234,300 | — | — |
| 2003-06-13 | $9.68 | $9.68 | 42,900 | — | — |
| 2003-06-12 | $10.00 | $10.00 | 136,500 | — | — |
| 2003-06-11 | $8.60 | $8.60 | 59,900 | — | — |
| 2003-06-10 | $8.45 | $8.45 | 24,200 | — | — |
| 2003-06-09 | $7.82 | $7.82 | 13,500 | — | — |
| 2003-06-06 | $7.98 | $7.98 | 17,400 | — | — |
| 2003-06-05 | $8.08 | $8.08 | 43,700 | — | — |
| 2003-06-04 | $8.43 | $8.43 | 88,700 | — | — |
| 2003-06-03 | $7.33 | $7.33 | 7,800 | — | — |
| 2003-06-02 | $7.48 | $7.48 | 18,000 | — | — |
| 2003-05-30 | $7.45 | $7.45 | 10,600 | — | — |
| 2003-05-29 | $7.26 | $7.26 | 17,600 | — | — |
| 2003-05-28 | $7.29 | $7.29 | 26,200 | — | — |
| 2003-05-27 | $7.75 | $7.75 | 14,400 | — | — |
| 2003-05-23 | $7.59 | $7.59 | 10,700 | — | — |
| 2003-05-22 | $7.69 | $7.69 | 28,900 | — | — |
| 2003-05-21 | $7.32 | $7.32 | 26,300 | — | — |
| 2003-05-20 | $7.40 | $7.40 | 21,800 | — | — |
| 2003-05-19 | $7.46 | $7.46 | 21,300 | — | — |
| 2003-05-16 | $7.24 | $7.24 | 40,300 | — | — |
| 2003-05-15 | $7.35 | $7.35 | 7,400 | — | — |
| 2003-05-14 | $7.31 | $7.31 | 8,800 | — | — |
| 2003-05-13 | $7.63 | $7.63 | 30,100 | — | — |
| 2003-05-12 | $7.56 | $7.56 | 26,100 | — | — |
| 2003-05-09 | $7.27 | $7.27 | 19,100 | — | — |
| 2003-05-08 | $7.34 | $7.34 | 5,700 | — | — |
| 2003-05-07 | $7.64 | $7.64 | 55,600 | — | — |
| 2003-05-06 | $7.54 | $7.54 | 126,600 | — | — |
| 2003-05-05 | $7.42 | $7.42 | 27,400 | — | — |
| 2003-05-02 | $7.63 | $7.63 | 45,900 | — | — |
| 2003-05-01 | $7.40 | $7.40 | 45,600 | — | — |
| 2003-04-30 | $7.04 | $7.04 | 56,800 | — | — |
| 2003-04-29 | $6.52 | $6.52 | 40,100 | — | — |
| 2003-04-28 | $6.70 | $6.70 | 48,300 | — | — |
| 2003-04-25 | $6.12 | $6.12 | 32,500 | — | — |
| 2003-04-24 | $6.40 | $6.40 | 63,900 | — | — |
| 2003-04-23 | $5.80 | $5.80 | 17,300 | — | — |
| 2003-04-22 | $5.70 | $5.70 | 2,400 | — | — |
| 2003-04-21 | $5.64 | $5.64 | 29,500 | — | — |
| 2003-04-17 | $5.54 | $5.54 | 21,000 | — | — |
| 2003-04-16 | $5.30 | $5.30 | 5,700 | — | — |
| 2003-04-15 | $5.56 | $5.56 | 31,500 | — | — |
| 2003-04-14 | $5.25 | $5.25 | 68,600 | — | — |
| 2003-04-11 | $5.38 | $5.38 | 11,000 | — | — |
| 2003-04-10 | $5.52 | $5.52 | 37,200 | — | — |
| 2003-04-09 | $5.32 | $5.32 | 89,100 | — | — |
| 2003-04-08 | $5.54 | $5.54 | 21,900 | — | — |
| 2003-04-07 | $5.20 | $5.20 | 87,900 | — | — |
| 2003-04-04 | $5.19 | $5.19 | 69,500 | — | — |
| 2003-04-03 | $5.26 | $5.26 | 34,700 | — | — |
| 2003-04-02 | $5.40 | $5.40 | 57,400 | — | — |
| 2003-04-01 | $5.16 | $5.16 | 102,800 | — | — |
| 2003-03-31 | $5.25 | $5.25 | 85,800 | — | — |
| 2003-03-28 | $5.27 | $5.27 | 42,800 | — | — |
| 2003-03-27 | $5.79 | $5.79 | 17,400 | — | — |
| 2003-03-26 | $5.64 | $5.64 | 49,500 | — | — |
| 2003-03-25 | $5.57 | $5.57 | 40,400 | — | — |
| 2003-03-24 | $5.32 | $5.32 | 214,300 | — | — |
| 2003-03-21 | $6.64 | $6.64 | 42,900 | — | — |
| 2003-03-20 | $6.42 | $6.42 | 29,100 | — | — |
| 2003-03-19 | $6.64 | $6.64 | 22,900 | — | — |
| 2003-03-18 | $6.82 | $6.82 | 42,300 | — | — |
| 2003-03-17 | $6.33 | $6.33 | 32,200 | — | — |
| 2003-03-14 | $5.66 | $5.66 | 26,700 | — | — |
| 2003-03-13 | $5.72 | $5.72 | 102,000 | — | — |
| 2003-03-12 | $5.65 | $5.65 | 50,400 | — | — |
| 2003-03-11 | $6.27 | $6.27 | 8,700 | — | — |
| 2003-03-10 | $6.30 | $6.30 | 66,200 | — | — |
| 2003-03-07 | $6.58 | $6.58 | 69,900 | — | — |
| 2003-03-06 | $7.15 | $7.15 | 111,300 | — | — |
| 2003-03-05 | $6.44 | $6.44 | 50,300 | — | — |
| 2003-03-04 | $7.16 | $7.16 | 61,000 | — | — |
| 2003-03-03 | $7.60 | $7.60 | 101,000 | — | — |
| 2003-02-28 | $7.42 | $7.42 | 6,200 | — | — |
| 2003-02-27 | $7.37 | $7.37 | 19,500 | — | — |
| 2003-02-26 | $7.44 | $7.44 | 43,600 | — | — |
| 2003-02-25 | $7.46 | $7.46 | 124,800 | — | — |
| 2003-02-24 | $6.86 | $6.86 | 60,700 | — | — |
| 2003-02-21 | $6.64 | $6.64 | 18,000 | — | — |
| 2003-02-20 | $6.77 | $6.77 | 21,100 | — | — |
| 2003-02-19 | $6.93 | $6.93 | 82,000 | — | — |
| 2003-02-18 | $7.38 | $7.38 | 87,300 | — | — |
| 2003-02-14 | $7.30 | $7.30 | 135,500 | — | — |
| 2003-02-13 | $6.79 | $6.79 | 25,900 | — | — |
| 2003-02-12 | $6.78 | $6.78 | 25,000 | — | — |
| 2003-02-11 | $6.83 | $6.83 | 62,600 | — | — |
| 2003-02-10 | $6.80 | $6.80 | 62,300 | — | — |
| 2003-02-07 | $6.32 | $6.32 | 93,700 | — | — |
| 2003-02-06 | $6.20 | $6.20 | 53,200 | — | — |
| 2003-02-05 | $6.89 | $6.89 | 41,500 | — | — |
| 2003-02-04 | $6.82 | $6.82 | 99,400 | — | — |
| 2003-02-03 | $6.34 | $6.34 | 32,200 | — | — |
| 2003-01-31 | $6.25 | $6.25 | 80,600 | — | — |
| 2003-01-30 | $6.34 | $6.34 | 85,600 | — | — |
| 2003-01-29 | $5.96 | $5.96 | 18,000 | — | — |
| 2003-01-28 | $5.55 | $5.55 | 13,700 | — | — |
| 2003-01-27 | $5.50 | $5.50 | 40,200 | — | — |
| 2003-01-24 | $5.55 | $5.55 | 12,500 | — | — |
| 2003-01-23 | $5.79 | $5.79 | 16,200 | — | — |
| 2003-01-22 | $5.55 | $5.55 | 20,300 | — | — |
| 2003-01-21 | $5.53 | $5.53 | 16,500 | — | — |
| 2003-01-17 | $5.53 | $5.53 | 35,700 | — | — |
| 2003-01-16 | $5.68 | $5.68 | 37,800 | — | — |
| 2003-01-15 | $5.80 | $5.80 | 93,000 | — | — |
| 2003-01-14 | $5.93 | $5.93 | 11,000 | — | — |
| 2003-01-13 | $5.72 | $5.72 | 19,600 | — | — |
| 2003-01-10 | $5.88 | $5.88 | 19,000 | — | — |
| 2003-01-09 | $5.73 | $5.73 | 66,200 | — | — |
| 2003-01-08 | $4.99 | $4.99 | 41,400 | — | — |
| 2003-01-07 | $4.95 | $4.95 | 72,200 | — | — |
| 2003-01-06 | $4.74 | $4.74 | 41,600 | — | — |
| 2003-01-03 | $4.69 | $4.69 | 23,300 | — | — |
| 2003-01-02 | $4.97 | $4.97 | 13,300 | — | — |