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
- 1983-08-30 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 | $10.90 | $13.12 | 26,500 | — | — |
| 2003-12-30 | $10.71 | $12.90 | 34,400 | — | — |
| 2003-12-29 | $10.67 | $12.85 | 31,000 | — | — |
| 2003-12-26 | $10.78 | $12.98 | 8,700 | — | — |
| 2003-12-24 | $10.80 | $13.00 | 20,400 | — | — |
| 2003-12-23 | $10.88 | $13.10 | 28,800 | — | — |
| 2003-12-22 | $11.13 | $13.40 | 25,300 | — | — |
| 2003-12-19 | $10.76 | $12.96 | 63,300 | — | — |
| 2003-12-18 | $11.41 | $13.74 | 24,300 | — | — |
| 2003-12-17 | $11.25 | $13.55 | 8,500 | — | — |
| 2003-12-16 | $11.17 | $13.45 | 6,300 | — | — |
| 2003-12-15 | $11.44 | $13.78 | 25,600 | — | — |
| 2003-12-12 | $11.25 | $13.55 | 12,100 | — | — |
| 2003-12-11 | $11.05 | $13.31 | 64,800 | — | — |
| 2003-12-10 | $10.73 | $12.92 | 37,900 | — | — |
| 2003-12-09 | $11.10 | $13.37 | 33,200 | — | — |
| 2003-12-08 | $11.61 | $13.98 | 37,900 | — | — |
| 2003-12-05 | $11.39 | $13.71 | 12,200 | — | — |
| 2003-12-04 | $11.32 | $13.63 | 36,000 | — | — |
| 2003-12-03 | $11.65 | $14.03 | 27,900 | — | — |
| 2003-12-02 | $11.65 | $14.03 | 30,600 | — | — |
| 2003-12-01 | $11.75 | $14.15 | 56,800 | — | — |
| 2003-11-28 | $11.26 | $13.56 | 6,800 | — | — |
| 2003-11-26 | $11.30 | $13.61 | 35,800 | — | — |
| 2003-11-25 | $11.50 | $13.85 | 129,500 | — | — |
| 2003-11-24 | $10.95 | $13.19 | 42,200 | — | — |
| 2003-11-21 | $10.29 | $12.39 | 13,700 | — | — |
| 2003-11-20 | $10.09 | $12.15 | 16,400 | — | — |
| 2003-11-19 | $10.37 | $12.49 | 19,400 | — | — |
| 2003-11-18 | $10.52 | $12.67 | 11,800 | — | — |
| 2003-11-17 | $10.70 | $12.88 | 29,200 | — | — |
| 2003-11-14 | $10.70 | $12.88 | 13,600 | — | — |
| 2003-11-13 | $10.83 | $13.04 | 20,000 | — | — |
| 2003-11-12 | $10.75 | $12.94 | 13,300 | — | — |
| 2003-11-11 | $10.56 | $12.72 | 16,900 | — | — |
| 2003-11-10 | $10.73 | $12.92 | 14,500 | — | — |
| 2003-11-07 | $10.50 | $12.64 | 20,400 | — | — |
| 2003-11-06 | $10.87 | $13.09 | 11,800 | — | — |
| 2003-11-05 | $11.03 | $13.28 | 34,800 | — | — |
| 2003-11-04 | $11.15 | $13.43 | 24,700 | — | — |
| 2003-11-03 | $11.14 | $13.41 | 139,400 | — | — |
| 2003-10-31 | $10.72 | $12.91 | 21,400 | — | — |
| 2003-10-30 | $10.38 | $12.50 | 89,000 | — | — |
| 2003-10-29 | $10.36 | $12.47 | 19,200 | — | — |
| 2003-10-28 | $10.40 | $12.52 | 24,500 | — | — |
| 2003-10-27 | $10.67 | $12.85 | 24,600 | — | — |
| 2003-10-24 | $10.60 | $12.76 | 34,900 | — | — |
| 2003-10-23 | $10.36 | $12.47 | 35,800 | — | — |
| 2003-10-22 | $10.55 | $12.70 | 13,600 | — | — |
| 2003-10-21 | $10.64 | $12.81 | 50,500 | — | — |
| 2003-10-20 | $10.90 | $13.12 | 31,800 | — | — |
| 2003-10-17 | $10.85 | $13.06 | 55,000 | — | — |
| 2003-10-16 | $10.91 | $13.14 | 161,900 | — | — |
| 2003-10-15 | $9.55 | $11.50 | 12,900 | — | — |
| 2003-10-14 | $9.44 | $11.37 | 26,900 | — | — |
| 2003-10-13 | $9.09 | $10.95 | 25,600 | — | — |
| 2003-10-10 | $9.03 | $10.87 | 23,400 | — | — |
| 2003-10-09 | $9.20 | $11.08 | 13,500 | — | — |
| 2003-10-08 | $9.44 | $11.37 | 16,200 | — | — |
| 2003-10-07 | $9.39 | $11.31 | 63,500 | — | — |
| 2003-10-06 | $9.35 | $11.26 | 51,100 | — | — |
| 2003-10-03 | $9.27 | $11.16 | 15,800 | — | — |
| 2003-10-02 | $9.15 | $11.02 | 33,500 | — | — |
| 2003-10-01 | $9.00 | $10.84 | 213,600 | — | — |
| 2003-09-30 | $9.20 | $11.08 | 40,800 | — | — |
| 2003-09-29 | $9.10 | $10.96 | 50,000 | — | — |
| 2003-09-26 | $9.24 | $11.13 | 21,500 | — | — |
| 2003-09-25 | $9.60 | $11.56 | 39,700 | — | — |
| 2003-09-24 | $10.16 | $12.23 | 51,000 | — | — |
| 2003-09-23 | $10.00 | $12.04 | 188,500 | — | — |
| 2003-09-22 | $9.82 | $11.82 | 44,700 | — | — |
| 2003-09-19 | $9.86 | $11.87 | 40,700 | — | — |
| 2003-09-18 | $9.41 | $11.33 | 32,700 | — | — |
| 2003-09-17 | $9.28 | $11.17 | 33,600 | — | — |
| 2003-09-16 | $9.28 | $11.17 | 89,500 | — | — |
| 2003-09-15 | $9.22 | $11.10 | 31,800 | — | — |
| 2003-09-12 | $9.40 | $11.32 | 36,800 | — | — |
| 2003-09-11 | $9.34 | $11.25 | 20,000 | — | — |
| 2003-09-10 | $9.46 | $11.39 | 78,800 | — | — |
| 2003-09-09 | $10.05 | $12.10 | 125,000 | — | — |
| 2003-09-08 | $9.56 | $11.51 | 150,100 | — | — |
| 2003-09-05 | $9.28 | $11.17 | 264,300 | — | — |
| 2003-09-04 | $8.75 | $10.54 | 48,500 | — | — |
| 2003-09-03 | $8.34 | $10.04 | 42,000 | — | — |
| 2003-09-02 | $8.55 | $10.30 | 81,800 | — | — |
| 2003-08-29 | $8.57 | $10.32 | 71,400 | — | — |
| 2003-08-28 | $8.56 | $10.31 | 82,400 | — | — |
| 2003-08-27 | $8.28 | $9.97 | 276,100 | — | — |
| 2003-08-26 | $7.00 | $8.43 | 69,200 | — | — |
| 2003-08-25 | $7.42 | $8.93 | 10,800 | — | — |
| 2003-08-22 | $7.47 | $8.99 | 41,500 | — | — |
| 2003-08-21 | $7.68 | $9.25 | 109,200 | — | — |
| 2003-08-20 | $7.36 | $8.86 | 17,500 | — | — |
| 2003-08-19 | $7.15 | $8.61 | 47,000 | — | — |
| 2003-08-18 | $7.29 | $8.78 | 34,400 | — | — |
| 2003-08-15 | $7.33 | $8.83 | 41,500 | — | — |
| 2003-08-14 | $7.10 | $8.55 | 47,200 | — | — |
| 2003-08-13 | $7.17 | $8.63 | 15,400 | — | — |
| 2003-08-12 | $7.40 | $8.91 | 32,500 | — | — |
| 2003-08-11 | $7.21 | $8.68 | 31,000 | — | — |
| 2003-08-08 | $7.33 | $8.83 | 4,400 | — | — |
| 2003-08-07 | $7.41 | $8.92 | 22,600 | — | — |
| 2003-08-06 | $7.41 | $8.92 | 13,800 | — | — |
| 2003-08-05 | $7.35 | $8.85 | 18,800 | — | — |
| 2003-08-04 | $7.26 | $8.74 | 29,200 | — | — |
| 2003-08-01 | $7.42 | $8.93 | 27,100 | — | — |
| 2003-07-31 | $7.55 | $9.09 | 55,100 | — | — |
| 2003-07-30 | $7.45 | $8.97 | 32,000 | — | — |
| 2003-07-29 | $7.74 | $9.32 | 20,500 | — | — |
| 2003-07-28 | $7.50 | $9.03 | 23,700 | — | — |
| 2003-07-25 | $7.73 | $9.31 | 96,000 | — | — |
| 2003-07-24 | $7.33 | $8.83 | 36,400 | — | — |
| 2003-07-23 | $7.43 | $8.95 | 67,800 | — | — |
| 2003-07-22 | $7.38 | $8.89 | 63,800 | — | — |
| 2003-07-21 | $7.52 | $9.05 | 40,600 | — | — |
| 2003-07-18 | $7.75 | $9.33 | 16,000 | — | — |
| 2003-07-17 | $7.75 | $9.33 | 81,100 | — | — |
| 2003-07-16 | $7.50 | $9.03 | 88,000 | — | — |
| 2003-07-15 | $7.22 | $8.69 | 82,300 | — | — |
| 2003-07-14 | $7.45 | $8.97 | 78,300 | — | — |
| 2003-07-11 | $7.74 | $9.32 | 57,100 | — | — |
| 2003-07-10 | $7.34 | $8.84 | 20,700 | — | — |
| 2003-07-09 | $7.51 | $9.04 | 38,200 | — | — |
| 2003-07-08 | $7.50 | $9.03 | 89,500 | — | — |
| 2003-07-07 | $7.41 | $8.92 | 131,300 | — | — |
| 2003-07-03 | $7.65 | $9.21 | 60,700 | — | — |
| 2003-07-02 | $7.38 | $8.89 | 101,400 | — | — |
| 2003-07-01 | $6.84 | $8.24 | 74,300 | — | — |
| 2003-06-30 | $6.90 | $8.31 | 501,500 | — | — |
| 2003-06-27 | $7.02 | $8.45 | 76,000 | — | — |
| 2003-06-26 | $6.85 | $8.25 | 81,600 | — | — |
| 2003-06-25 | $6.43 | $7.74 | 123,000 | — | — |
| 2003-06-24 | $6.77 | $8.15 | 18,200 | — | — |
| 2003-06-23 | $6.87 | $8.27 | 60,800 | — | — |
| 2003-06-20 | $7.00 | $8.43 | 48,200 | — | — |
| 2003-06-19 | $6.91 | $8.32 | 65,000 | — | — |
| 2003-06-18 | $6.51 | $7.84 | 101,800 | — | — |
| 2003-06-17 | $6.60 | $7.95 | 67,200 | — | — |
| 2003-06-16 | $6.68 | $8.04 | 97,700 | — | — |
| 2003-06-13 | $6.70 | $8.07 | 111,400 | — | — |
| 2003-06-12 | $7.02 | $8.45 | 229,500 | — | — |
| 2003-06-11 | $6.55 | $7.89 | 181,100 | — | — |
| 2003-06-10 | $6.52 | $7.85 | 323,800 | — | — |
| 2003-06-09 | $6.85 | $8.25 | 75,500 | — | — |
| 2003-06-06 | $7.15 | $8.61 | 230,900 | — | — |
| 2003-06-05 | $6.70 | $8.07 | 93,100 | — | — |
| 2003-06-04 | $6.09 | $7.33 | 108,500 | — | — |
| 2003-06-03 | $5.80 | $6.98 | 128,700 | — | — |
| 2003-06-02 | $5.77 | $6.95 | 86,000 | — | — |
| 2003-05-30 | $5.85 | $7.04 | 91,900 | — | — |
| 2003-05-29 | $6.00 | $7.22 | 97,000 | — | — |
| 2003-05-28 | $5.70 | $6.86 | 34,000 | — | — |
| 2003-05-27 | $5.73 | $6.90 | 125,800 | — | — |
| 2003-05-23 | $5.59 | $6.73 | 34,400 | — | — |
| 2003-05-22 | $5.57 | $6.71 | 33,100 | — | — |
| 2003-05-21 | $5.59 | $6.73 | 354,700 | — | — |
| 2003-05-20 | $5.72 | $6.89 | 202,500 | — | — |
| 2003-05-19 | $5.76 | $6.94 | 150,700 | — | — |
| 2003-05-16 | $5.88 | $7.08 | 61,000 | — | — |
| 2003-05-15 | $5.87 | $7.07 | 227,800 | — | — |
| 2003-05-14 | $5.77 | $6.95 | 60,300 | — | — |
| 2003-05-13 | $5.99 | $7.21 | 565,900 | — | — |
| 2003-05-12 | $6.03 | $7.26 | 56,700 | — | — |
| 2003-05-09 | $5.91 | $7.12 | 74,400 | — | — |
| 2003-05-08 | $6.03 | $7.26 | 179,100 | — | — |
| 2003-05-07 | $6.21 | $7.48 | 207,700 | — | — |
| 2003-05-06 | $5.75 | $6.92 | 92,100 | — | — |
| 2003-05-05 | $5.35 | $6.44 | 117,400 | — | — |
| 2003-05-02 | $5.67 | $6.83 | 77,100 | — | — |
| 2003-05-01 | $5.26 | $6.33 | 39,300 | — | — |
| 2003-04-30 | $5.20 | $6.26 | 114,100 | — | — |
| 2003-04-29 | $5.20 | $6.26 | 46,000 | — | — |
| 2003-04-28 | $5.13 | $6.18 | 101,100 | — | — |
| 2003-04-25 | $5.00 | $6.02 | 77,300 | — | — |
| 2003-04-24 | $5.42 | $6.53 | 57,500 | — | — |
| 2003-04-23 | $5.45 | $6.56 | 211,900 | — | — |
| 2003-04-22 | $6.16 | $7.42 | 82,500 | — | — |
| 2003-04-21 | $6.07 | $7.31 | 106,800 | — | — |
| 2003-04-17 | $6.15 | $7.41 | 207,700 | — | — |
| 2003-04-16 | $5.65 | $6.80 | 35,000 | — | — |
| 2003-04-15 | $5.95 | $7.16 | 68,900 | — | — |
| 2003-04-14 | $6.00 | $7.22 | 75,400 | — | — |
| 2003-04-11 | $5.69 | $6.85 | 59,700 | — | — |
| 2003-04-10 | $5.44 | $6.55 | 11,200 | — | — |
| 2003-04-09 | $5.47 | $6.59 | 24,100 | — | — |
| 2003-04-08 | $5.47 | $6.59 | 62,500 | — | — |
| 2003-04-07 | $5.81 | $7.00 | 97,600 | — | — |
| 2003-04-04 | $5.93 | $7.14 | 38,700 | — | — |
| 2003-04-03 | $6.15 | $7.41 | 140,300 | — | — |
| 2003-04-02 | $6.23 | $7.50 | 308,000 | — | — |
| 2003-04-01 | $5.91 | $7.12 | 580,900 | — | — |
| 2003-03-31 | $4.46 | $5.37 | 160,800 | — | — |
| 2003-03-28 | $4.05 | $4.88 | 144,500 | — | — |
| 2003-03-27 | $3.86 | $4.65 | 95,100 | — | — |
| 2003-03-26 | $3.98 | $4.79 | 110,300 | — | — |
| 2003-03-25 | $4.06 | $4.89 | 78,300 | — | — |
| 2003-03-24 | $4.17 | $5.02 | 53,300 | — | — |
| 2003-03-21 | $4.33 | $5.21 | 56,900 | — | — |
| 2003-03-20 | $4.35 | $5.24 | 43,800 | — | — |
| 2003-03-19 | $4.50 | $5.42 | 42,600 | — | — |
| 2003-03-18 | $4.50 | $5.42 | 125,300 | — | — |
| 2003-03-17 | $4.75 | $5.72 | 47,900 | — | — |
| 2003-03-14 | $4.45 | $5.36 | 14,700 | — | — |
| 2003-03-13 | $4.65 | $5.60 | 24,200 | — | — |
| 2003-03-12 | $4.75 | $5.72 | 18,200 | — | — |
| 2003-03-11 | $4.80 | $5.78 | 10,500 | — | — |
| 2003-03-10 | $5.09 | $6.13 | 65,900 | — | — |
| 2003-03-07 | $5.08 | $6.12 | 38,000 | — | — |
| 2003-03-06 | $5.50 | $6.62 | 31,200 | — | — |
| 2003-03-05 | $5.70 | $6.86 | 64,600 | — | — |
| 2003-03-04 | $6.04 | $7.27 | 27,800 | — | — |
| 2003-03-03 | $6.00 | $7.22 | 56,300 | — | — |
| 2003-02-28 | $6.00 | $7.22 | 12,100 | — | — |
| 2003-02-27 | $6.08 | $7.32 | 62,200 | — | — |
| 2003-02-26 | $5.98 | $7.20 | 54,900 | — | — |
| 2003-02-25 | $6.71 | $8.08 | 23,300 | — | — |
| 2003-02-24 | $6.97 | $8.39 | 15,800 | — | — |
| 2003-02-21 | $7.25 | $8.73 | 16,300 | — | — |
| 2003-02-20 | $7.38 | $8.89 | 4,000 | — | — |
| 2003-02-19 | $7.31 | $8.80 | 13,000 | — | — |
| 2003-02-18 | $7.66 | $9.22 | 8,600 | — | — |
| 2003-02-14 | $7.44 | $8.96 | 6,600 | — | — |
| 2003-02-13 | $7.53 | $9.07 | 11,300 | — | — |
| 2003-02-12 | $7.73 | $9.31 | 21,200 | — | — |
| 2003-02-11 | $7.93 | $9.55 | 20,300 | — | — |
| 2003-02-10 | $7.54 | $9.08 | 4,100 | — | — |
| 2003-02-07 | $7.65 | $9.21 | 8,900 | — | — |
| 2003-02-06 | $7.80 | $9.39 | 60,800 | — | — |
| 2003-02-05 | $7.99 | $9.62 | 36,600 | — | — |
| 2003-02-04 | $7.75 | $9.33 | 34,100 | — | — |
| 2003-02-03 | $7.44 | $8.96 | 38,100 | — | — |
| 2003-01-31 | $7.18 | $8.65 | 13,900 | — | — |
| 2003-01-30 | $7.04 | $8.48 | 22,200 | — | — |
| 2003-01-29 | $7.30 | $8.79 | 13,600 | — | — |
| 2003-01-28 | $7.11 | $8.56 | 33,500 | — | — |
| 2003-01-27 | $6.95 | $8.37 | 35,900 | — | — |
| 2003-01-24 | $7.19 | $8.66 | 38,200 | — | — |
| 2003-01-23 | $7.11 | $8.56 | 20,400 | — | — |
| 2003-01-22 | $6.89 | $8.30 | 31,800 | — | — |
| 2003-01-21 | $7.04 | $8.48 | 33,200 | — | — |
| 2003-01-17 | $7.20 | $8.67 | 29,400 | — | — |
| 2003-01-16 | $7.32 | $8.81 | 27,000 | — | — |
| 2003-01-15 | $7.45 | $8.97 | 15,500 | — | — |
| 2003-01-14 | $7.55 | $9.09 | 103,900 | — | — |
| 2003-01-13 | $8.06 | $9.71 | 57,000 | — | — |
| 2003-01-10 | $8.57 | $10.32 | 37,300 | — | — |
| 2003-01-09 | $8.72 | $10.50 | 13,200 | — | — |
| 2003-01-08 | $8.55 | $10.30 | 25,100 | — | — |
| 2003-01-07 | $8.70 | $10.48 | 90,100 | — | — |
| 2003-01-06 | $8.80 | $10.60 | 26,400 | — | — |
| 2003-01-03 | $8.66 | $10.43 | 17,700 | — | — |
| 2003-01-02 | $8.65 | $10.42 | 26,700 | — | — |