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
- 1994-02-10 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 | $12.58 | $12.57 | 232,400 | — | — |
| 2003-12-30 | $12.75 | $12.74 | 432,200 | — | — |
| 2003-12-29 | $13.25 | $13.24 | 438,400 | — | — |
| 2003-12-26 | $12.91 | $12.91 | 186,400 | — | — |
| 2003-12-24 | $12.46 | $12.46 | 161,400 | — | — |
| 2003-12-23 | $12.35 | $12.35 | 255,000 | — | — |
| 2003-12-22 | $12.47 | $12.46 | 317,600 | — | — |
| 2003-12-19 | $12.13 | $12.13 | 455,000 | — | — |
| 2003-12-18 | $12.33 | $12.32 | 581,800 | — | — |
| 2003-12-17 | $12.46 | $12.46 | 644,400 | — | — |
| 2003-12-16 | $12.45 | $12.45 | 1,134,400 | — | — |
| 2003-12-15 | $11.60 | $11.59 | 1,246,000 | — | — |
| 2003-12-12 | $10.32 | $10.32 | 122,400 | — | — |
| 2003-12-11 | $10.21 | $10.21 | 153,000 | — | — |
| 2003-12-10 | $9.88 | $9.87 | 200,600 | — | — |
| 2003-12-09 | $10.06 | $10.05 | 282,200 | — | — |
| 2003-12-08 | $10.19 | $10.18 | 283,800 | — | — |
| 2003-12-05 | $10.18 | $10.18 | 435,800 | — | — |
| 2003-12-04 | $9.88 | $9.87 | 377,200 | — | — |
| 2003-12-03 | $9.74 | $9.73 | 309,800 | — | — |
| 2003-12-02 | $9.47 | $9.47 | 326,200 | — | — |
| 2003-12-01 | $9.71 | $9.70 | 510,800 | — | — |
| 2003-11-28 | $9.28 | $9.28 | 68,600 | — | — |
| 2003-11-26 | $9.20 | $9.20 | 230,000 | — | — |
| 2003-11-25 | $9.24 | $9.23 | 192,400 | — | — |
| 2003-11-24 | $9.17 | $9.17 | 483,800 | — | — |
| 2003-11-21 | $8.98 | $8.97 | 270,200 | — | — |
| 2003-11-20 | $8.87 | $8.86 | 463,800 | — | — |
| 2003-11-19 | $8.87 | $8.87 | 1,610,600 | — | — |
| 2003-11-18 | $7.82 | $7.81 | 273,400 | — | — |
| 2003-11-17 | $7.77 | $7.76 | 88,600 | — | — |
| 2003-11-14 | $7.52 | $7.51 | 102,400 | — | — |
| 2003-11-13 | $7.68 | $7.67 | 77,400 | — | — |
| 2003-11-12 | $7.52 | $7.51 | 131,200 | — | — |
| 2003-11-11 | $7.46 | $7.45 | 231,600 | — | — |
| 2003-11-10 | $7.80 | $7.79 | 93,400 | — | — |
| 2003-11-07 | $7.93 | $7.92 | 121,600 | — | — |
| 2003-11-06 | $7.74 | $7.73 | 131,800 | — | — |
| 2003-11-05 | $7.58 | $7.57 | 86,800 | — | — |
| 2003-11-04 | $7.57 | $7.57 | 121,600 | — | — |
| 2003-11-03 | $7.69 | $7.68 | 59,600 | — | — |
| 2003-10-31 | $7.75 | $7.74 | 176,800 | — | — |
| 2003-10-30 | $7.78 | $7.77 | 73,200 | — | — |
| 2003-10-29 | $7.82 | $7.82 | 79,000 | — | — |
| 2003-10-28 | $7.78 | $7.77 | 80,400 | — | — |
| 2003-10-27 | $7.49 | $7.48 | 79,000 | — | — |
| 2003-10-24 | $7.27 | $7.27 | 102,400 | — | — |
| 2003-10-23 | $7.42 | $7.41 | 218,800 | — | — |
| 2003-10-22 | $7.58 | $7.57 | 148,200 | — | — |
| 2003-10-21 | $7.96 | $7.95 | 100,400 | — | — |
| 2003-10-20 | $8.03 | $8.02 | 60,200 | — | — |
| 2003-10-17 | $8.00 | $8.00 | 56,400 | — | — |
| 2003-10-16 | $8.15 | $8.14 | 53,200 | — | — |
| 2003-10-15 | $8.06 | $8.05 | 64,200 | — | — |
| 2003-10-14 | $8.24 | $8.24 | 72,000 | — | — |
| 2003-10-13 | $8.11 | $8.11 | 78,800 | — | — |
| 2003-10-10 | $8.10 | $8.10 | 148,600 | — | — |
| 2003-10-09 | $8.34 | $8.34 | 42,400 | — | — |
| 2003-10-08 | $8.46 | $8.46 | 133,000 | — | — |
| 2003-10-07 | $8.60 | $8.59 | 121,600 | — | — |
| 2003-10-06 | $8.35 | $8.35 | 29,600 | — | — |
| 2003-10-03 | $8.27 | $8.27 | 62,400 | — | — |
| 2003-10-02 | $8.11 | $8.10 | 73,800 | — | — |
| 2003-10-01 | $8.24 | $8.23 | 60,200 | — | — |
| 2003-09-30 | $8.00 | $8.00 | 139,400 | — | — |
| 2003-09-29 | $8.11 | $8.10 | 65,800 | — | — |
| 2003-09-26 | $7.88 | $7.87 | 121,400 | — | — |
| 2003-09-25 | $8.13 | $8.12 | 149,000 | — | — |
| 2003-09-24 | $8.18 | $8.17 | 147,200 | — | — |
| 2003-09-23 | $8.27 | $8.27 | 60,800 | — | — |
| 2003-09-22 | $8.22 | $8.21 | 135,600 | — | — |
| 2003-09-19 | $8.40 | $8.40 | 91,000 | — | — |
| 2003-09-18 | $8.49 | $8.49 | 124,800 | — | — |
| 2003-09-17 | $8.49 | $8.49 | 126,800 | — | — |
| 2003-09-16 | $8.45 | $8.44 | 167,200 | — | — |
| 2003-09-15 | $8.31 | $8.31 | 89,200 | — | — |
| 2003-09-12 | $8.39 | $8.39 | 198,200 | — | — |
| 2003-09-11 | $8.40 | $8.40 | 125,000 | — | — |
| 2003-09-10 | $8.27 | $8.26 | 138,800 | — | — |
| 2003-09-09 | $8.25 | $8.25 | 298,400 | — | — |
| 2003-09-08 | $8.48 | $8.47 | 114,000 | — | — |
| 2003-09-05 | $8.34 | $8.34 | 160,800 | — | — |
| 2003-09-04 | $8.45 | $8.44 | 120,800 | — | — |
| 2003-09-03 | $8.17 | $8.16 | 347,600 | — | — |
| 2003-09-02 | $8.26 | $8.25 | 118,000 | — | — |
| 2003-08-29 | $8.11 | $8.10 | 168,400 | — | — |
| 2003-08-28 | $7.89 | $7.89 | 77,600 | — | — |
| 2003-08-27 | $8.08 | $8.07 | 40,800 | — | — |
| 2003-08-26 | $8.06 | $8.05 | 118,800 | — | — |
| 2003-08-25 | $8.06 | $8.06 | 183,600 | — | — |
| 2003-08-22 | $8.00 | $7.99 | 187,600 | — | — |
| 2003-08-21 | $8.06 | $8.06 | 272,600 | — | — |
| 2003-08-20 | $8.48 | $8.48 | 336,400 | — | — |
| 2003-08-19 | $8.93 | $8.92 | 285,200 | — | — |
| 2003-08-18 | $8.46 | $8.45 | 256,800 | — | — |
| 2003-08-15 | $8.13 | $8.12 | 41,400 | — | — |
| 2003-08-14 | $7.98 | $7.97 | 103,800 | — | — |
| 2003-08-13 | $7.83 | $7.82 | 186,200 | — | — |
| 2003-08-12 | $7.79 | $7.78 | 169,200 | — | — |
| 2003-08-11 | $7.90 | $7.89 | 64,000 | — | — |
| 2003-08-08 | $7.75 | $7.75 | 35,200 | — | — |
| 2003-08-07 | $7.74 | $7.73 | 223,200 | — | — |
| 2003-08-06 | $7.88 | $7.87 | 73,200 | — | — |
| 2003-08-05 | $7.90 | $7.90 | 118,000 | — | — |
| 2003-08-04 | $7.75 | $7.75 | 294,600 | — | — |
| 2003-08-01 | $8.23 | $8.22 | 456,600 | — | — |
| 2003-07-31 | $8.39 | $8.39 | 74,400 | — | — |
| 2003-07-30 | $8.41 | $8.40 | 332,200 | — | — |
| 2003-07-29 | $8.37 | $8.36 | 92,600 | — | — |
| 2003-07-28 | $8.28 | $8.28 | 152,600 | — | — |
| 2003-07-25 | $8.44 | $8.43 | 249,400 | — | — |
| 2003-07-24 | $8.26 | $8.26 | 230,600 | — | — |
| 2003-07-23 | $8.31 | $8.30 | 315,600 | — | — |
| 2003-07-22 | $8.51 | $8.50 | 139,600 | — | — |
| 2003-07-21 | $8.55 | $8.55 | 196,400 | — | — |
| 2003-07-18 | $8.54 | $8.53 | 165,200 | — | — |
| 2003-07-17 | $8.64 | $8.64 | 186,400 | — | — |
| 2003-07-16 | $9.01 | $9.01 | 315,800 | — | — |
| 2003-07-15 | $8.88 | $8.87 | 187,200 | — | — |
| 2003-07-14 | $8.70 | $8.69 | 167,600 | — | — |
| 2003-07-11 | $8.77 | $8.77 | 170,400 | — | — |
| 2003-07-10 | $8.67 | $8.67 | 151,200 | — | — |
| 2003-07-09 | $8.69 | $8.69 | 306,600 | — | — |
| 2003-07-08 | $9.00 | $8.99 | 456,400 | — | — |
| 2003-07-07 | $8.48 | $8.47 | 243,200 | — | — |
| 2003-07-03 | $8.37 | $8.37 | 109,000 | — | — |
| 2003-07-02 | $8.19 | $8.18 | 72,200 | — | — |
| 2003-07-01 | $8.19 | $8.19 | 128,400 | — | — |
| 2003-06-30 | $8.13 | $8.13 | 99,200 | — | — |
| 2003-06-27 | $8.37 | $8.36 | 165,400 | — | — |
| 2003-06-26 | $8.18 | $8.18 | 184,600 | — | — |
| 2003-06-25 | $8.28 | $8.28 | 285,800 | — | — |
| 2003-06-24 | $8.12 | $8.11 | 273,400 | — | — |
| 2003-06-23 | $7.80 | $7.80 | 274,600 | — | — |
| 2003-06-20 | $8.12 | $8.12 | 216,800 | — | — |
| 2003-06-19 | $8.49 | $8.49 | 179,600 | — | — |
| 2003-06-18 | $8.62 | $8.61 | 222,600 | — | — |
| 2003-06-17 | $8.20 | $8.20 | 512,800 | — | — |
| 2003-06-16 | $8.41 | $8.41 | 512,200 | — | — |
| 2003-06-13 | $8.55 | $8.54 | 474,000 | — | — |
| 2003-06-12 | $8.67 | $8.66 | 272,800 | — | — |
| 2003-06-11 | $8.62 | $8.61 | 379,800 | — | — |
| 2003-06-10 | $8.79 | $8.79 | 410,600 | — | — |
| 2003-06-09 | $8.50 | $8.50 | 445,800 | — | — |
| 2003-06-06 | $8.93 | $8.92 | 706,400 | — | — |
| 2003-06-05 | $9.36 | $9.35 | 559,200 | — | — |
| 2003-06-04 | $9.36 | $9.35 | 1,530,800 | — | — |
| 2003-06-03 | $8.34 | $8.33 | 252,800 | — | — |
| 2003-06-02 | $7.99 | $7.98 | 203,600 | — | — |
| 2003-05-30 | $7.87 | $7.87 | 92,400 | — | — |
| 2003-05-29 | $7.64 | $7.63 | 140,800 | — | — |
| 2003-05-28 | $7.82 | $7.81 | 128,400 | — | — |
| 2003-05-27 | $7.77 | $7.76 | 215,200 | — | — |
| 2003-05-23 | $7.49 | $7.48 | 148,400 | — | — |
| 2003-05-22 | $7.38 | $7.37 | 107,800 | — | — |
| 2003-05-21 | $7.27 | $7.26 | 171,200 | — | — |
| 2003-05-20 | $7.23 | $7.22 | 138,600 | — | — |
| 2003-05-19 | $7.23 | $7.23 | 110,800 | — | — |
| 2003-05-16 | $7.40 | $7.40 | 105,200 | — | — |
| 2003-05-15 | $7.37 | $7.37 | 123,600 | — | — |
| 2003-05-14 | $7.10 | $7.10 | 76,400 | — | — |
| 2003-05-13 | $7.26 | $7.25 | 83,400 | — | — |
| 2003-05-12 | $7.18 | $7.18 | 82,000 | — | — |
| 2003-05-09 | $7.34 | $7.33 | 68,200 | — | — |
| 2003-05-08 | $7.25 | $7.25 | 63,000 | — | — |
| 2003-05-07 | $7.31 | $7.31 | 141,800 | — | — |
| 2003-05-06 | $7.32 | $7.31 | 218,600 | — | — |
| 2003-05-05 | $7.33 | $7.33 | 120,400 | — | — |
| 2003-05-02 | $7.34 | $7.34 | 210,000 | — | — |
| 2003-05-01 | $6.96 | $6.96 | 80,400 | — | — |
| 2003-04-30 | $7.03 | $7.02 | 129,600 | — | — |
| 2003-04-29 | $6.88 | $6.87 | 122,200 | — | — |
| 2003-04-28 | $6.95 | $6.95 | 169,200 | — | — |
| 2003-04-25 | $6.80 | $6.80 | 178,400 | — | — |
| 2003-04-24 | $6.63 | $6.63 | 357,200 | — | — |
| 2003-04-23 | $6.63 | $6.62 | 741,600 | — | — |
| 2003-04-22 | $7.13 | $7.13 | 127,800 | — | — |
| 2003-04-21 | $7.41 | $7.40 | 99,000 | — | — |
| 2003-04-17 | $7.40 | $7.40 | 64,600 | — | — |
| 2003-04-16 | $7.46 | $7.46 | 152,800 | — | — |
| 2003-04-15 | $7.43 | $7.43 | 91,600 | — | — |
| 2003-04-14 | $7.56 | $7.56 | 192,400 | — | — |
| 2003-04-11 | $7.23 | $7.23 | 138,000 | — | — |
| 2003-04-10 | $7.25 | $7.25 | 203,200 | — | — |
| 2003-04-09 | $7.38 | $7.37 | 242,800 | — | — |
| 2003-04-08 | $7.40 | $7.40 | 339,600 | — | — |
| 2003-04-07 | $7.77 | $7.77 | 104,800 | — | — |
| 2003-04-04 | $7.81 | $7.81 | 63,400 | — | — |
| 2003-04-03 | $7.82 | $7.82 | 106,000 | — | — |
| 2003-04-02 | $7.88 | $7.87 | 141,600 | — | — |
| 2003-04-01 | $7.87 | $7.87 | 226,200 | — | — |
| 2003-03-31 | $7.78 | $7.77 | 179,000 | — | — |
| 2003-03-28 | $7.98 | $7.98 | 176,800 | — | — |
| 2003-03-27 | $7.88 | $7.88 | 87,000 | — | — |
| 2003-03-26 | $7.80 | $7.79 | 85,400 | — | — |
| 2003-03-25 | $7.83 | $7.82 | 166,800 | — | — |
| 2003-03-24 | $7.80 | $7.80 | 156,400 | — | — |
| 2003-03-21 | $8.04 | $8.03 | 387,000 | — | — |
| 2003-03-20 | $7.71 | $7.70 | 226,800 | — | — |
| 2003-03-19 | $7.57 | $7.56 | 209,600 | — | — |
| 2003-03-18 | $7.82 | $7.82 | 632,200 | — | — |
| 2003-03-17 | $7.50 | $7.50 | 615,800 | — | — |
| 2003-03-14 | $7.60 | $7.59 | 398,200 | — | — |
| 2003-03-13 | $7.95 | $7.95 | 368,000 | — | — |
| 2003-03-12 | $8.12 | $8.11 | 334,400 | — | — |
| 2003-03-11 | $8.42 | $8.41 | 419,200 | — | — |
| 2003-03-10 | $8.36 | $8.35 | 225,800 | — | — |
| 2003-03-07 | $8.09 | $8.09 | 126,400 | — | — |
| 2003-03-06 | $8.21 | $8.20 | 179,400 | — | — |
| 2003-03-05 | $8.25 | $8.25 | 335,000 | — | — |
| 2003-03-04 | $8.15 | $8.15 | 386,400 | — | — |
| 2003-03-03 | $8.10 | $8.10 | 214,400 | — | — |
| 2003-02-28 | $8.12 | $8.12 | 374,800 | — | — |
| 2003-02-27 | $8.32 | $8.31 | 330,000 | — | — |
| 2003-02-26 | $8.01 | $8.00 | 259,400 | — | — |
| 2003-02-25 | $8.17 | $8.17 | 447,200 | — | — |
| 2003-02-24 | $8.00 | $8.00 | 601,000 | — | — |
| 2003-02-21 | $8.18 | $8.18 | 626,400 | — | — |
| 2003-02-20 | $8.20 | $8.20 | 1,667,000 | — | — |
| 2003-02-19 | $7.76 | $7.75 | 1,436,000 | — | — |
| 2003-02-18 | $7.51 | $7.51 | 404,600 | — | — |
| 2003-02-14 | $6.99 | $6.98 | 188,000 | — | — |
| 2003-02-13 | $7.00 | $6.99 | 377,400 | — | — |
| 2003-02-12 | $7.34 | $7.34 | 377,000 | — | — |
| 2003-02-11 | $7.80 | $7.80 | 500,200 | — | — |
| 2003-02-10 | $8.00 | $8.00 | 313,800 | — | — |
| 2003-02-07 | $8.11 | $8.11 | 329,600 | — | — |
| 2003-02-06 | $8.11 | $8.11 | 446,600 | — | — |
| 2003-02-05 | $7.72 | $7.71 | 182,800 | — | — |
| 2003-02-04 | $7.68 | $7.67 | 408,600 | — | — |
| 2003-02-03 | $7.71 | $7.70 | 304,800 | — | — |
| 2003-01-31 | $7.62 | $7.62 | 216,600 | — | — |
| 2003-01-30 | $7.39 | $7.38 | 508,600 | — | — |
| 2003-01-29 | $7.60 | $7.59 | 106,600 | — | — |
| 2003-01-28 | $7.62 | $7.61 | 171,200 | — | — |
| 2003-01-27 | $7.61 | $7.61 | 186,600 | — | — |
| 2003-01-24 | $7.58 | $7.57 | 79,200 | — | — |
| 2003-01-23 | $7.62 | $7.62 | 189,400 | — | — |
| 2003-01-22 | $7.30 | $7.29 | 362,800 | — | — |
| 2003-01-21 | $7.13 | $7.13 | 291,600 | — | — |
| 2003-01-17 | $7.51 | $7.50 | 216,600 | — | — |
| 2003-01-16 | $7.57 | $7.57 | 171,000 | — | — |
| 2003-01-15 | $7.50 | $7.50 | 226,200 | — | — |
| 2003-01-14 | $7.55 | $7.54 | 172,600 | — | — |
| 2003-01-13 | $7.49 | $7.48 | 196,200 | — | — |
| 2003-01-10 | $7.53 | $7.52 | 386,000 | — | — |
| 2003-01-09 | $7.78 | $7.77 | 658,000 | — | — |
| 2003-01-08 | $7.16 | $7.15 | 187,600 | — | — |
| 2003-01-07 | $7.03 | $7.03 | 411,600 | — | — |
| 2003-01-06 | $6.89 | $6.88 | 224,400 | — | — |
| 2003-01-03 | $6.67 | $6.67 | 140,200 | — | — |
| 2003-01-02 | $6.60 | $6.60 | 117,000 | — | — |