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
- 1994-10-28 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 | $9.51 | $9.50 | 134,400 | — | — |
| 2003-12-30 | $9.87 | $9.87 | 32,400 | — | — |
| 2003-12-29 | $9.88 | $9.88 | 26,800 | — | — |
| 2003-12-26 | $9.70 | $9.70 | 2,800 | — | — |
| 2003-12-24 | $9.67 | $9.66 | 16,600 | — | — |
| 2003-12-23 | $9.73 | $9.73 | 156,800 | — | — |
| 2003-12-22 | $9.99 | $9.99 | 92,400 | — | — |
| 2003-12-19 | $9.53 | $9.53 | 32,600 | — | — |
| 2003-12-18 | $9.70 | $9.69 | 56,600 | — | — |
| 2003-12-17 | $9.46 | $9.45 | 23,000 | — | — |
| 2003-12-16 | $9.59 | $9.59 | 53,800 | — | — |
| 2003-12-15 | $9.68 | $9.68 | 76,400 | — | — |
| 2003-12-12 | $9.50 | $9.50 | 68,000 | — | — |
| 2003-12-11 | $9.82 | $9.81 | 99,400 | — | — |
| 2003-12-10 | $9.41 | $9.40 | 50,600 | — | — |
| 2003-12-09 | $9.35 | $9.35 | 210,200 | — | — |
| 2003-12-08 | $9.42 | $9.42 | 95,600 | — | — |
| 2003-12-05 | $9.39 | $9.38 | 51,200 | — | — |
| 2003-12-04 | $9.69 | $9.69 | 218,400 | — | — |
| 2003-12-03 | $9.42 | $9.42 | 283,400 | — | — |
| 2003-12-02 | $9.60 | $9.59 | 115,200 | — | — |
| 2003-12-01 | $9.44 | $9.44 | 86,200 | — | — |
| 2003-11-28 | $9.40 | $9.40 | 40,600 | — | — |
| 2003-11-26 | $9.18 | $9.18 | 63,400 | — | — |
| 2003-11-25 | $9.25 | $9.25 | 88,600 | — | — |
| 2003-11-24 | $9.18 | $9.18 | 112,200 | — | — |
| 2003-11-21 | $9.07 | $9.07 | 112,400 | — | — |
| 2003-11-20 | $9.22 | $9.22 | 392,600 | — | — |
| 2003-11-19 | $9.51 | $9.50 | 87,600 | — | — |
| 2003-11-18 | $9.43 | $9.43 | 145,000 | — | — |
| 2003-11-17 | $9.19 | $9.19 | 368,600 | — | — |
| 2003-11-14 | $9.62 | $9.62 | 136,200 | — | — |
| 2003-11-13 | $9.68 | $9.67 | 102,400 | — | — |
| 2003-11-12 | $9.67 | $9.67 | 142,400 | — | — |
| 2003-11-11 | $9.51 | $9.51 | 101,600 | — | — |
| 2003-11-10 | $9.46 | $9.45 | 516,600 | — | — |
| 2003-11-07 | $9.83 | $9.83 | 2,924,400 | — | — |
| 2003-11-06 | $10.35 | $10.35 | 148,600 | — | — |
| 2003-11-05 | $10.10 | $10.10 | 48,400 | — | — |
| 2003-11-04 | $10.15 | $10.15 | 70,200 | — | — |
| 2003-11-03 | $9.85 | $9.85 | 163,000 | — | — |
| 2003-10-31 | $9.46 | $9.45 | 414,600 | — | — |
| 2003-10-30 | $10.16 | $10.16 | 37,200 | — | — |
| 2003-10-29 | $10.15 | $10.15 | 83,800 | — | — |
| 2003-10-28 | $9.73 | $9.73 | 76,400 | — | — |
| 2003-10-27 | $9.42 | $9.42 | 95,200 | — | — |
| 2003-10-24 | $9.21 | $9.21 | 117,800 | — | — |
| 2003-10-23 | $8.69 | $8.69 | 126,400 | — | — |
| 2003-10-22 | $8.94 | $8.93 | 61,200 | — | — |
| 2003-10-21 | $9.50 | $9.49 | 45,600 | — | — |
| 2003-10-20 | $9.58 | $9.58 | 62,800 | — | — |
| 2003-10-17 | $9.39 | $9.39 | 70,400 | — | — |
| 2003-10-16 | $9.98 | $9.98 | 130,800 | — | — |
| 2003-10-15 | $10.48 | $10.47 | 44,600 | — | — |
| 2003-10-14 | $10.50 | $10.50 | 165,000 | — | — |
| 2003-10-13 | $9.83 | $9.82 | 72,000 | — | — |
| 2003-10-10 | $9.56 | $9.56 | 53,200 | — | — |
| 2003-10-09 | $9.99 | $9.99 | 31,000 | — | — |
| 2003-10-08 | $9.70 | $9.70 | 65,200 | — | — |
| 2003-10-07 | $10.05 | $10.04 | 51,600 | — | — |
| 2003-10-06 | $9.76 | $9.75 | 60,000 | — | — |
| 2003-10-03 | $9.63 | $9.63 | 72,400 | — | — |
| 2003-10-02 | $9.41 | $9.40 | 42,000 | — | — |
| 2003-10-01 | $9.50 | $9.50 | 75,600 | — | — |
| 2003-09-30 | $9.15 | $9.15 | 129,600 | — | — |
| 2003-09-29 | $9.00 | $9.00 | 60,800 | — | — |
| 2003-09-26 | $9.05 | $9.04 | 42,000 | — | — |
| 2003-09-25 | $9.58 | $9.58 | 57,000 | — | — |
| 2003-09-24 | $9.60 | $9.59 | 80,800 | — | — |
| 2003-09-23 | $10.08 | $10.08 | 57,800 | — | — |
| 2003-09-22 | $10.13 | $10.12 | 168,800 | — | — |
| 2003-09-19 | $9.89 | $9.89 | 67,800 | — | — |
| 2003-09-18 | $9.86 | $9.86 | 58,800 | — | — |
| 2003-09-17 | $9.73 | $9.73 | 96,400 | — | — |
| 2003-09-16 | $9.94 | $9.94 | 145,200 | — | — |
| 2003-09-15 | $9.87 | $9.87 | 166,000 | — | — |
| 2003-09-12 | $9.85 | $9.85 | 151,000 | — | — |
| 2003-09-11 | $9.65 | $9.64 | 102,400 | — | — |
| 2003-09-10 | $9.52 | $9.52 | 93,000 | — | — |
| 2003-09-09 | $9.55 | $9.55 | 161,800 | — | — |
| 2003-09-08 | $9.53 | $9.52 | 298,600 | — | — |
| 2003-09-05 | $9.42 | $9.42 | 449,600 | — | — |
| 2003-09-04 | $9.25 | $9.25 | 443,200 | — | — |
| 2003-09-03 | $9.15 | $9.15 | 499,600 | — | — |
| 2003-09-02 | $8.95 | $8.94 | 134,800 | — | — |
| 2003-08-29 | $8.48 | $8.47 | 74,800 | — | — |
| 2003-08-28 | $8.50 | $8.50 | 226,400 | — | — |
| 2003-08-27 | $8.50 | $8.50 | 84,600 | — | — |
| 2003-08-26 | $8.32 | $8.31 | 51,600 | — | — |
| 2003-08-25 | $8.46 | $8.46 | 136,400 | — | — |
| 2003-08-22 | $8.40 | $8.40 | 303,200 | — | — |
| 2003-08-21 | $8.43 | $8.42 | 422,400 | — | — |
| 2003-08-20 | $8.38 | $8.37 | 57,400 | — | — |
| 2003-08-19 | $8.40 | $8.40 | 58,000 | — | — |
| 2003-08-18 | $8.39 | $8.39 | 76,600 | — | — |
| 2003-08-15 | $8.26 | $8.25 | 23,600 | — | — |
| 2003-08-14 | $8.38 | $8.38 | 53,600 | — | — |
| 2003-08-13 | $8.29 | $8.29 | 43,800 | — | — |
| 2003-08-12 | $8.37 | $8.36 | 51,800 | — | — |
| 2003-08-11 | $8.35 | $8.35 | 64,800 | — | — |
| 2003-08-08 | $8.36 | $8.35 | 70,400 | — | — |
| 2003-08-07 | $8.28 | $8.27 | 77,200 | — | — |
| 2003-08-06 | $8.39 | $8.39 | 76,600 | — | — |
| 2003-08-05 | $8.23 | $8.23 | 124,800 | — | — |
| 2003-08-04 | $8.00 | $7.99 | 176,200 | — | — |
| 2003-08-01 | $8.43 | $8.43 | 150,600 | — | — |
| 2003-07-31 | $8.79 | $8.79 | 76,600 | — | — |
| 2003-07-30 | $8.94 | $8.93 | 18,200 | — | — |
| 2003-07-29 | $8.95 | $8.95 | 39,600 | — | — |
| 2003-07-28 | $8.93 | $8.92 | 451,600 | — | — |
| 2003-07-25 | $9.17 | $9.17 | 42,000 | — | — |
| 2003-07-24 | $8.96 | $8.96 | 98,000 | — | — |
| 2003-07-23 | $9.32 | $9.32 | 115,000 | — | — |
| 2003-07-22 | $9.33 | $9.33 | 89,000 | — | — |
| 2003-07-21 | $8.93 | $8.92 | 29,800 | — | — |
| 2003-07-18 | $8.98 | $8.97 | 29,200 | — | — |
| 2003-07-17 | $8.93 | $8.93 | 45,800 | — | — |
| 2003-07-16 | $9.37 | $9.37 | 73,000 | — | — |
| 2003-07-15 | $9.29 | $9.29 | 71,000 | — | — |
| 2003-07-14 | $9.07 | $9.06 | 27,800 | — | — |
| 2003-07-11 | $9.06 | $9.06 | 72,400 | — | — |
| 2003-07-10 | $8.83 | $8.82 | 316,800 | — | — |
| 2003-07-09 | $8.56 | $8.56 | 97,000 | — | — |
| 2003-07-08 | $8.64 | $8.64 | 165,400 | — | — |
| 2003-07-07 | $8.48 | $8.48 | 61,800 | — | — |
| 2003-07-03 | $8.36 | $8.36 | 37,600 | — | — |
| 2003-07-02 | $8.33 | $8.33 | 60,200 | — | — |
| 2003-07-01 | $8.38 | $8.37 | 93,600 | — | — |
| 2003-06-30 | $8.58 | $8.58 | 290,600 | — | — |
| 2003-06-27 | $8.60 | $8.60 | 114,000 | — | — |
| 2003-06-26 | $8.35 | $8.35 | 183,200 | — | — |
| 2003-06-25 | $8.35 | $8.35 | 88,000 | — | — |
| 2003-06-24 | $8.30 | $8.30 | 75,800 | — | — |
| 2003-06-23 | $8.56 | $8.56 | 123,000 | — | — |
| 2003-06-20 | $8.93 | $8.92 | 176,800 | — | — |
| 2003-06-19 | $8.55 | $8.55 | 167,600 | — | — |
| 2003-06-18 | $8.68 | $8.68 | 144,400 | — | — |
| 2003-06-17 | $9.09 | $9.09 | 48,800 | — | — |
| 2003-06-16 | $9.14 | $9.13 | 473,600 | — | — |
| 2003-06-13 | $9.28 | $9.28 | 23,000 | — | — |
| 2003-06-12 | $9.41 | $9.40 | 25,400 | — | — |
| 2003-06-11 | $9.27 | $9.27 | 47,800 | — | — |
| 2003-06-10 | $9.15 | $9.15 | 114,800 | — | — |
| 2003-06-09 | $9.03 | $9.02 | 230,600 | — | — |
| 2003-06-06 | $9.32 | $9.32 | 125,800 | — | — |
| 2003-06-05 | $9.58 | $9.58 | 193,400 | — | — |
| 2003-06-04 | $9.53 | $9.53 | 116,000 | — | — |
| 2003-06-03 | $9.37 | $9.37 | 131,600 | — | — |
| 2003-06-02 | $9.51 | $9.50 | 188,000 | — | — |
| 2003-05-30 | $9.37 | $9.37 | 113,800 | — | — |
| 2003-05-29 | $9.28 | $9.28 | 160,800 | — | — |
| 2003-05-28 | $9.30 | $9.29 | 359,400 | — | — |
| 2003-05-27 | $9.37 | $9.37 | 128,400 | — | — |
| 2003-05-23 | $8.83 | $8.82 | 11,800 | — | — |
| 2003-05-22 | $8.82 | $8.81 | 39,200 | — | — |
| 2003-05-21 | $8.74 | $8.74 | 4,600 | — | — |
| 2003-05-20 | $8.81 | $8.80 | 52,600 | — | — |
| 2003-05-19 | $8.78 | $8.78 | 79,800 | — | — |
| 2003-05-16 | $9.08 | $9.08 | 119,600 | — | — |
| 2003-05-15 | $9.06 | $9.06 | 63,400 | — | — |
| 2003-05-14 | $9.20 | $9.20 | 89,600 | — | — |
| 2003-05-13 | $9.11 | $9.11 | 138,200 | — | — |
| 2003-05-12 | $8.94 | $8.93 | 72,800 | — | — |
| 2003-05-09 | $8.97 | $8.97 | 20,400 | — | — |
| 2003-05-08 | $9.18 | $9.18 | 66,600 | — | — |
| 2003-05-07 | $9.36 | $9.36 | 103,200 | — | — |
| 2003-05-06 | $9.18 | $9.18 | 43,600 | — | — |
| 2003-05-05 | $9.15 | $9.15 | 65,000 | — | — |
| 2003-05-02 | $9.25 | $9.25 | 49,800 | — | — |
| 2003-05-01 | $8.96 | $8.96 | 21,200 | — | — |
| 2003-04-30 | $9.10 | $9.10 | 33,400 | — | — |
| 2003-04-29 | $9.44 | $9.44 | 75,800 | — | — |
| 2003-04-28 | $9.34 | $9.34 | 141,400 | — | — |
| 2003-04-25 | $9.36 | $9.36 | 169,400 | — | — |
| 2003-04-24 | $9.63 | $9.63 | 30,600 | — | — |
| 2003-04-23 | $9.64 | $9.64 | 123,400 | — | — |
| 2003-04-22 | $9.49 | $9.49 | 75,400 | — | — |
| 2003-04-21 | $9.50 | $9.50 | 122,800 | — | — |
| 2003-04-17 | $9.68 | $9.68 | 225,600 | — | — |
| 2003-04-16 | $9.06 | $9.06 | 155,200 | — | — |
| 2003-04-15 | $9.11 | $9.10 | 83,000 | — | — |
| 2003-04-14 | $8.64 | $8.63 | 75,200 | — | — |
| 2003-04-11 | $8.58 | $8.58 | 44,000 | — | — |
| 2003-04-10 | $8.37 | $8.36 | 5,800 | — | — |
| 2003-04-09 | $8.37 | $8.36 | 42,200 | — | — |
| 2003-04-08 | $8.38 | $8.37 | 16,600 | — | — |
| 2003-04-07 | $8.44 | $8.43 | 45,400 | — | — |
| 2003-04-04 | $8.42 | $8.41 | 193,200 | — | — |
| 2003-04-03 | $8.50 | $8.50 | 14,800 | — | — |
| 2003-04-02 | $8.50 | $8.50 | 84,000 | — | — |
| 2003-04-01 | $8.46 | $8.46 | 83,000 | — | — |
| 2003-03-31 | $8.50 | $8.50 | 46,400 | — | — |
| 2003-03-28 | $8.42 | $8.42 | 84,400 | — | — |
| 2003-03-27 | $8.53 | $8.52 | 86,800 | — | — |
| 2003-03-26 | $8.62 | $8.62 | 53,400 | — | — |
| 2003-03-25 | $8.72 | $8.71 | 28,800 | — | — |
| 2003-03-24 | $8.70 | $8.70 | 15,000 | — | — |
| 2003-03-21 | $8.78 | $8.78 | 44,000 | — | — |
| 2003-03-20 | $8.30 | $8.30 | 141,200 | — | — |
| 2003-03-19 | $8.45 | $8.44 | 51,600 | — | — |
| 2003-03-18 | $8.59 | $8.59 | 133,200 | — | — |
| 2003-03-17 | $7.62 | $7.61 | 143,600 | — | — |
| 2003-03-14 | $7.61 | $7.61 | 152,200 | — | — |
| 2003-03-13 | $7.62 | $7.61 | 135,200 | — | — |
| 2003-03-12 | $7.42 | $7.42 | 46,800 | — | — |
| 2003-03-11 | $7.42 | $7.42 | 13,400 | — | — |
| 2003-03-10 | $7.52 | $7.52 | 10,000 | — | — |
| 2003-03-07 | $7.62 | $7.62 | 49,200 | — | — |
| 2003-03-06 | $7.77 | $7.76 | 67,000 | — | — |
| 2003-03-05 | $8.04 | $8.04 | 8,600 | — | — |
| 2003-03-04 | $8.15 | $8.15 | 8,400 | — | — |
| 2003-03-03 | $8.10 | $8.10 | 13,400 | — | — |
| 2003-02-28 | $8.09 | $8.09 | 48,200 | — | — |
| 2003-02-27 | $7.97 | $7.97 | 35,000 | — | — |
| 2003-02-26 | $7.68 | $7.67 | 50,800 | — | — |
| 2003-02-25 | $7.83 | $7.83 | 112,400 | — | — |
| 2003-02-24 | $7.77 | $7.76 | 183,200 | — | — |
| 2003-02-21 | $8.28 | $8.28 | 31,200 | — | — |
| 2003-02-20 | $8.65 | $8.65 | 46,600 | — | — |
| 2003-02-19 | $8.45 | $8.45 | 28,800 | — | — |
| 2003-02-18 | $8.72 | $8.72 | 39,200 | — | — |
| 2003-02-14 | $8.69 | $8.69 | 18,800 | — | — |
| 2003-02-13 | $8.38 | $8.37 | 31,200 | — | — |
| 2003-02-12 | $8.26 | $8.25 | 51,200 | — | — |
| 2003-02-11 | $8.38 | $8.37 | 29,800 | — | — |
| 2003-02-10 | $8.45 | $8.44 | 119,800 | — | — |
| 2003-02-07 | $8.38 | $8.37 | 99,000 | — | — |
| 2003-02-06 | $8.40 | $8.39 | 19,800 | — | — |
| 2003-02-05 | $8.28 | $8.27 | 93,000 | — | — |
| 2003-02-04 | $8.29 | $8.29 | 227,800 | — | — |
| 2003-02-03 | $8.25 | $8.25 | 83,400 | — | — |
| 2003-01-31 | $8.39 | $8.39 | 42,000 | — | — |
| 2003-01-30 | $8.37 | $8.37 | 128,200 | — | — |
| 2003-01-29 | $8.69 | $8.69 | 41,200 | — | — |
| 2003-01-28 | $8.53 | $8.53 | 23,800 | — | — |
| 2003-01-27 | $8.49 | $8.49 | 131,000 | — | — |
| 2003-01-24 | $8.87 | $8.86 | 278,400 | — | — |
| 2003-01-23 | $9.13 | $9.13 | 159,800 | — | — |
| 2003-01-22 | $9.25 | $9.25 | 15,200 | — | — |
| 2003-01-21 | $9.25 | $9.25 | 51,400 | — | — |
| 2003-01-17 | $9.39 | $9.38 | 49,600 | — | — |
| 2003-01-16 | $9.56 | $9.56 | 20,400 | — | — |
| 2003-01-15 | $9.53 | $9.53 | 18,800 | — | — |
| 2003-01-14 | $9.40 | $9.40 | 51,000 | — | — |
| 2003-01-13 | $9.45 | $9.45 | 59,200 | — | — |
| 2003-01-10 | $9.13 | $9.13 | 116,200 | — | — |
| 2003-01-09 | $9.00 | $9.00 | 69,600 | — | — |
| 2003-01-08 | $9.00 | $8.99 | 55,400 | — | — |
| 2003-01-07 | $9.17 | $9.17 | 63,600 | — | — |
| 2003-01-06 | $9.48 | $9.48 | 101,800 | — | — |
| 2003-01-03 | $9.46 | $9.46 | 24,800 | — | — |
| 2003-01-02 | $9.33 | $9.33 | 19,600 | — | — |