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
- 1993-02-25 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 | $9.41 | $17.87 | 988,400 | — | — |
| 2003-12-30 | $9.57 | $18.18 | 560,800 | — | — |
| 2003-12-29 | $9.60 | $18.23 | 428,400 | — | — |
| 2003-12-26 | $9.49 | $18.02 | 154,400 | — | — |
| 2003-12-24 | $9.53 | $18.10 | 170,800 | — | — |
| 2003-12-23 | $9.57 | $18.17 | 652,400 | — | — |
| 2003-12-22 | $9.51 | $18.06 | 749,200 | — | — |
| 2003-12-19 | $9.53 | $18.09 | 309,600 | — | — |
| 2003-12-18 | $9.56 | $18.15 | 585,600 | — | — |
| 2003-12-17 | $9.59 | $18.21 | 634,800 | — | — |
| 2003-12-16 | $9.58 | $18.18 | 1,172,000 | — | — |
| 2003-12-15 | $9.68 | $18.37 | 359,600 | — | — |
| 2003-12-12 | $9.70 | $18.41 | 763,600 | — | — |
| 2003-12-11 | $9.61 | $18.24 | 830,800 | — | — |
| 2003-12-10 | $9.66 | $18.33 | 332,800 | — | — |
| 2003-12-09 | $9.70 | $18.42 | 382,400 | — | — |
| 2003-12-08 | $9.69 | $18.40 | 237,200 | — | — |
| 2003-12-05 | $9.60 | $18.24 | 150,800 | — | — |
| 2003-12-04 | $9.61 | $18.24 | 358,800 | — | — |
| 2003-12-03 | $9.63 | $18.28 | 518,400 | — | — |
| 2003-12-02 | $9.64 | $18.30 | 384,800 | — | — |
| 2003-12-01 | $9.68 | $18.37 | 675,600 | — | — |
| 2003-11-28 | $9.73 | $18.47 | 68,000 | — | — |
| 2003-11-26 | $9.73 | $18.47 | 186,000 | — | — |
| 2003-11-25 | $9.69 | $18.40 | 385,200 | — | — |
| 2003-11-24 | $9.73 | $18.47 | 304,000 | — | — |
| 2003-11-21 | $9.66 | $18.34 | 759,600 | — | — |
| 2003-11-20 | $9.65 | $18.33 | 671,200 | — | — |
| 2003-11-19 | $9.66 | $18.35 | 353,200 | — | — |
| 2003-11-18 | $9.60 | $18.23 | 497,600 | — | — |
| 2003-11-17 | $9.65 | $18.32 | 699,200 | — | — |
| 2003-11-14 | $9.65 | $18.33 | 477,600 | — | — |
| 2003-11-13 | $9.66 | $18.35 | 241,200 | — | — |
| 2003-11-12 | $9.62 | $18.26 | 268,000 | — | — |
| 2003-11-11 | $9.53 | $18.09 | 165,200 | — | — |
| 2003-11-10 | $9.56 | $18.16 | 266,000 | — | — |
| 2003-11-07 | $9.67 | $18.37 | 286,000 | — | — |
| 2003-11-06 | $9.64 | $18.30 | 195,600 | — | — |
| 2003-11-05 | $9.61 | $18.25 | 201,600 | — | — |
| 2003-11-04 | $9.72 | $18.46 | 262,800 | — | — |
| 2003-11-03 | $9.69 | $18.40 | 348,400 | — | — |
| 2003-10-31 | $9.50 | $18.04 | 270,800 | — | — |
| 2003-10-30 | $9.50 | $18.04 | 267,200 | — | — |
| 2003-10-29 | $9.54 | $18.11 | 196,400 | — | — |
| 2003-10-28 | $9.53 | $18.09 | 441,200 | — | — |
| 2003-10-27 | $9.66 | $18.33 | 787,200 | — | — |
| 2003-10-24 | $9.74 | $18.49 | 755,600 | — | — |
| 2003-10-23 | $9.64 | $18.31 | 1,819,600 | — | — |
| 2003-10-22 | $9.42 | $17.89 | 2,312,400 | — | — |
| 2003-10-21 | $9.50 | $18.04 | 3,368,400 | — | — |
| 2003-10-20 | $10.19 | $19.34 | 598,000 | — | — |
| 2003-10-17 | $10.15 | $19.28 | 154,400 | — | — |
| 2003-10-16 | $10.25 | $19.46 | 630,000 | — | — |
| 2003-10-15 | $10.27 | $19.50 | 209,200 | — | — |
| 2003-10-14 | $10.29 | $19.54 | 168,800 | — | — |
| 2003-10-13 | $10.41 | $19.77 | 216,800 | — | — |
| 2003-10-10 | $10.35 | $19.66 | 179,600 | — | — |
| 2003-10-09 | $10.33 | $19.61 | 286,400 | — | — |
| 2003-10-08 | $10.28 | $19.51 | 1,224,400 | — | — |
| 2003-10-07 | $10.15 | $19.28 | 214,800 | — | — |
| 2003-10-06 | $10.08 | $19.13 | 270,000 | — | — |
| 2003-10-03 | $10.14 | $19.25 | 310,800 | — | — |
| 2003-10-02 | $9.89 | $18.78 | 285,600 | — | — |
| 2003-10-01 | $9.85 | $18.71 | 335,200 | — | — |
| 2003-09-30 | $9.80 | $18.60 | 300,400 | — | — |
| 2003-09-29 | $9.81 | $18.63 | 175,200 | — | — |
| 2003-09-26 | $9.78 | $18.57 | 194,000 | — | — |
| 2003-09-25 | $9.84 | $18.68 | 264,800 | — | — |
| 2003-09-24 | $9.81 | $18.63 | 259,600 | — | — |
| 2003-09-23 | $9.85 | $18.48 | 182,000 | — | — |
| 2003-09-22 | $9.79 | $18.35 | 573,200 | — | — |
| 2003-09-19 | $9.58 | $17.96 | 250,000 | — | — |
| 2003-09-18 | $9.55 | $17.91 | 294,000 | — | — |
| 2003-09-17 | $9.46 | $17.74 | 350,000 | — | — |
| 2003-09-16 | $9.49 | $17.79 | 371,200 | — | — |
| 2003-09-15 | $9.56 | $17.93 | 272,400 | — | — |
| 2003-09-12 | $9.56 | $17.93 | 362,800 | — | — |
| 2003-09-11 | $9.55 | $17.90 | 190,800 | — | — |
| 2003-09-10 | $9.56 | $17.92 | 378,000 | — | — |
| 2003-09-09 | $9.70 | $18.19 | 503,200 | — | — |
| 2003-09-08 | $9.63 | $18.05 | 170,800 | — | — |
| 2003-09-05 | $9.68 | $18.14 | 497,200 | — | — |
| 2003-09-04 | $9.80 | $18.38 | 811,200 | — | — |
| 2003-09-03 | $9.55 | $17.90 | 797,200 | — | — |
| 2003-09-02 | $9.40 | $17.63 | 259,200 | — | — |
| 2003-08-29 | $9.18 | $17.20 | 68,400 | — | — |
| 2003-08-28 | $9.19 | $17.23 | 81,200 | — | — |
| 2003-08-27 | $9.13 | $17.11 | 82,000 | — | — |
| 2003-08-26 | $8.99 | $16.85 | 129,600 | — | — |
| 2003-08-25 | $8.99 | $16.86 | 136,400 | — | — |
| 2003-08-22 | $9.06 | $16.99 | 169,200 | — | — |
| 2003-08-21 | $9.07 | $17.00 | 162,400 | — | — |
| 2003-08-20 | $9.17 | $17.19 | 96,800 | — | — |
| 2003-08-19 | $9.23 | $17.30 | 97,600 | — | — |
| 2003-08-18 | $9.07 | $17.00 | 217,200 | — | — |
| 2003-08-15 | $9.14 | $17.13 | 82,000 | — | — |
| 2003-08-14 | $9.04 | $16.96 | 63,600 | — | — |
| 2003-08-13 | $9.02 | $16.91 | 119,200 | — | — |
| 2003-08-12 | $9.02 | $16.92 | 446,400 | — | — |
| 2003-08-11 | $8.96 | $16.80 | 161,600 | — | — |
| 2003-08-08 | $8.98 | $16.84 | 189,200 | — | — |
| 2003-08-07 | $9.05 | $16.97 | 138,400 | — | — |
| 2003-08-06 | $9.06 | $16.99 | 189,600 | — | — |
| 2003-08-05 | $8.98 | $16.83 | 125,600 | — | — |
| 2003-08-04 | $9.04 | $16.95 | 298,000 | — | — |
| 2003-08-01 | $9.07 | $17.00 | 362,800 | — | — |
| 2003-07-31 | $9.15 | $17.16 | 187,600 | — | — |
| 2003-07-30 | $9.25 | $17.35 | 184,400 | — | — |
| 2003-07-29 | $9.28 | $17.39 | 278,000 | — | — |
| 2003-07-28 | $9.28 | $17.39 | 208,000 | — | — |
| 2003-07-25 | $9.29 | $17.41 | 928,400 | — | — |
| 2003-07-24 | $9.25 | $17.34 | 476,400 | — | — |
| 2003-07-23 | $9.23 | $17.31 | 107,200 | — | — |
| 2003-07-22 | $9.18 | $17.21 | 141,600 | — | — |
| 2003-07-21 | $9.13 | $17.11 | 199,600 | — | — |
| 2003-07-18 | $9.27 | $17.39 | 278,000 | — | — |
| 2003-07-17 | $9.25 | $17.35 | 297,200 | — | — |
| 2003-07-16 | $9.30 | $17.43 | 296,000 | — | — |
| 2003-07-15 | $9.25 | $17.35 | 225,600 | — | — |
| 2003-07-14 | $9.28 | $17.41 | 210,000 | — | — |
| 2003-07-11 | $9.18 | $17.20 | 168,800 | — | — |
| 2003-07-10 | $9.07 | $17.00 | 205,600 | — | — |
| 2003-07-09 | $9.16 | $17.17 | 355,200 | — | — |
| 2003-07-08 | $9.19 | $17.23 | 190,000 | — | — |
| 2003-07-07 | $9.01 | $16.90 | 474,000 | — | — |
| 2003-07-03 | $9.02 | $16.91 | 179,200 | — | — |
| 2003-07-02 | $8.97 | $16.82 | 481,200 | — | — |
| 2003-07-01 | $8.87 | $16.63 | 452,400 | — | — |
| 2003-06-30 | $8.78 | $16.46 | 697,600 | — | — |
| 2003-06-27 | $8.70 | $16.31 | 377,600 | — | — |
| 2003-06-26 | $8.60 | $16.13 | 319,200 | — | — |
| 2003-06-25 | $8.51 | $15.95 | 326,800 | — | — |
| 2003-06-24 | $8.45 | $15.61 | 379,600 | — | — |
| 2003-06-23 | $8.48 | $15.66 | 309,200 | — | — |
| 2003-06-20 | $8.55 | $15.79 | 611,200 | — | — |
| 2003-06-19 | $8.55 | $15.79 | 205,200 | — | — |
| 2003-06-18 | $8.56 | $15.82 | 292,800 | — | — |
| 2003-06-17 | $8.76 | $16.18 | 336,800 | — | — |
| 2003-06-16 | $8.95 | $16.53 | 282,000 | — | — |
| 2003-06-13 | $8.84 | $16.33 | 238,000 | — | — |
| 2003-06-12 | $8.86 | $16.36 | 414,000 | — | — |
| 2003-06-11 | $8.86 | $16.38 | 139,200 | — | — |
| 2003-06-10 | $8.76 | $16.18 | 750,400 | — | — |
| 2003-06-09 | $8.69 | $16.05 | 181,600 | — | — |
| 2003-06-06 | $8.73 | $16.12 | 468,800 | — | — |
| 2003-06-05 | $8.72 | $16.10 | 158,800 | — | — |
| 2003-06-04 | $8.68 | $16.04 | 166,000 | — | — |
| 2003-06-03 | $8.52 | $15.75 | 414,400 | — | — |
| 2003-06-02 | $8.43 | $15.57 | 524,800 | — | — |
| 2003-05-30 | $8.38 | $15.48 | 356,400 | — | — |
| 2003-05-29 | $8.10 | $14.97 | 361,600 | — | — |
| 2003-05-28 | $8.21 | $15.17 | 248,000 | — | — |
| 2003-05-27 | $8.23 | $15.20 | 202,800 | — | — |
| 2003-05-23 | $8.20 | $15.15 | 65,600 | — | — |
| 2003-05-22 | $8.21 | $15.17 | 186,800 | — | — |
| 2003-05-21 | $8.14 | $15.03 | 80,800 | — | — |
| 2003-05-20 | $8.10 | $14.97 | 91,200 | — | — |
| 2003-05-19 | $8.00 | $14.79 | 206,000 | — | — |
| 2003-05-16 | $8.08 | $14.92 | 541,600 | — | — |
| 2003-05-15 | $8.08 | $14.93 | 255,600 | — | — |
| 2003-05-14 | $8.17 | $15.10 | 232,400 | — | — |
| 2003-05-13 | $8.17 | $15.09 | 175,200 | — | — |
| 2003-05-12 | $8.24 | $15.22 | 103,200 | — | — |
| 2003-05-09 | $8.22 | $15.19 | 672,800 | — | — |
| 2003-05-08 | $8.23 | $15.20 | 262,000 | — | — |
| 2003-05-07 | $8.09 | $14.95 | 264,400 | — | — |
| 2003-05-06 | $8.18 | $15.10 | 299,200 | — | — |
| 2003-05-05 | $8.18 | $15.10 | 273,200 | — | — |
| 2003-05-02 | $8.10 | $14.97 | 140,000 | — | — |
| 2003-05-01 | $7.96 | $14.71 | 237,600 | — | — |
| 2003-04-30 | $8.01 | $14.80 | 233,600 | — | — |
| 2003-04-29 | $8.09 | $14.94 | 226,800 | — | — |
| 2003-04-28 | $8.10 | $14.97 | 291,200 | — | — |
| 2003-04-25 | $8.12 | $15.00 | 138,000 | — | — |
| 2003-04-24 | $8.17 | $15.09 | 175,200 | — | — |
| 2003-04-23 | $8.25 | $15.24 | 388,400 | — | — |
| 2003-04-22 | $8.26 | $15.27 | 432,000 | — | — |
| 2003-04-21 | $8.12 | $14.99 | 399,200 | — | — |
| 2003-04-17 | $8.07 | $14.91 | 116,400 | — | — |
| 2003-04-16 | $8.05 | $14.87 | 270,400 | — | — |
| 2003-04-15 | $7.95 | $14.69 | 84,000 | — | — |
| 2003-04-14 | $7.88 | $14.55 | 122,400 | — | — |
| 2003-04-11 | $7.78 | $14.37 | 320,000 | — | — |
| 2003-04-10 | $7.80 | $14.40 | 169,200 | — | — |
| 2003-04-09 | $7.80 | $14.41 | 259,600 | — | — |
| 2003-04-08 | $7.76 | $14.33 | 142,000 | — | — |
| 2003-04-07 | $7.77 | $14.36 | 186,000 | — | — |
| 2003-04-04 | $7.75 | $14.32 | 198,000 | — | — |
| 2003-04-03 | $7.69 | $14.21 | 369,600 | — | — |
| 2003-04-02 | $7.62 | $14.08 | 298,800 | — | — |
| 2003-04-01 | $7.50 | $13.86 | 262,400 | — | — |
| 2003-03-31 | $7.40 | $13.67 | 172,000 | — | — |
| 2003-03-28 | $7.45 | $13.77 | 270,400 | — | — |
| 2003-03-27 | $7.50 | $13.86 | 461,600 | — | — |
| 2003-03-26 | $7.58 | $14.01 | 202,000 | — | — |
| 2003-03-25 | $7.68 | $13.95 | 203,600 | — | — |
| 2003-03-24 | $7.56 | $13.73 | 634,400 | — | — |
| 2003-03-21 | $7.70 | $14.00 | 240,000 | — | — |
| 2003-03-20 | $7.55 | $13.72 | 251,600 | — | — |
| 2003-03-19 | $7.43 | $13.50 | 207,200 | — | — |
| 2003-03-18 | $7.41 | $13.47 | 203,200 | — | — |
| 2003-03-17 | $7.41 | $13.48 | 366,000 | — | — |
| 2003-03-14 | $7.20 | $13.08 | 154,800 | — | — |
| 2003-03-13 | $7.28 | $13.23 | 411,600 | — | — |
| 2003-03-12 | $7.24 | $13.16 | 363,200 | — | — |
| 2003-03-11 | $7.18 | $13.06 | 162,400 | — | — |
| 2003-03-10 | $7.17 | $13.03 | 434,000 | — | — |
| 2003-03-07 | $7.21 | $13.11 | 111,200 | — | — |
| 2003-03-06 | $7.20 | $13.09 | 171,600 | — | — |
| 2003-03-05 | $7.19 | $13.07 | 269,600 | — | — |
| 2003-03-04 | $7.20 | $13.09 | 212,000 | — | — |
| 2003-03-03 | $7.23 | $13.13 | 100,400 | — | — |
| 2003-02-28 | $7.26 | $13.20 | 238,400 | — | — |
| 2003-02-27 | $7.20 | $13.08 | 77,200 | — | — |
| 2003-02-26 | $7.16 | $13.02 | 174,000 | — | — |
| 2003-02-25 | $7.19 | $13.07 | 553,200 | — | — |
| 2003-02-24 | $7.13 | $12.95 | 176,000 | — | — |
| 2003-02-21 | $7.19 | $13.07 | 126,400 | — | — |
| 2003-02-20 | $7.18 | $13.04 | 97,600 | — | — |
| 2003-02-19 | $7.14 | $12.98 | 168,400 | — | — |
| 2003-02-18 | $7.10 | $12.91 | 255,600 | — | — |
| 2003-02-14 | $7.06 | $12.84 | 330,000 | — | — |
| 2003-02-13 | $6.98 | $12.68 | 241,200 | — | — |
| 2003-02-12 | $6.90 | $12.54 | 94,400 | — | — |
| 2003-02-11 | $6.91 | $12.57 | 155,600 | — | — |
| 2003-02-10 | $6.99 | $12.70 | 331,200 | — | — |
| 2003-02-07 | $6.91 | $12.55 | 780,400 | — | — |
| 2003-02-06 | $6.98 | $12.68 | 123,200 | — | — |
| 2003-02-05 | $6.99 | $12.71 | 216,400 | — | — |
| 2003-02-04 | $7.06 | $12.83 | 249,200 | — | — |
| 2003-02-03 | $7.05 | $12.82 | 152,000 | — | — |
| 2003-01-31 | $7.11 | $12.92 | 206,400 | — | — |
| 2003-01-30 | $6.99 | $12.70 | 109,600 | — | — |
| 2003-01-29 | $7.06 | $12.83 | 114,000 | — | — |
| 2003-01-28 | $7.14 | $12.98 | 481,200 | — | — |
| 2003-01-27 | $7.02 | $12.75 | 194,400 | — | — |
| 2003-01-24 | $7.03 | $12.78 | 147,600 | — | — |
| 2003-01-23 | $7.11 | $12.93 | 158,800 | — | — |
| 2003-01-22 | $7.09 | $12.89 | 111,600 | — | — |
| 2003-01-21 | $7.20 | $13.09 | 179,600 | — | — |
| 2003-01-17 | $7.24 | $13.16 | 115,600 | — | — |
| 2003-01-16 | $7.27 | $13.22 | 457,600 | — | — |
| 2003-01-15 | $7.44 | $13.52 | 199,200 | — | — |
| 2003-01-14 | $7.43 | $13.50 | 113,200 | — | — |
| 2003-01-13 | $7.35 | $13.36 | 144,800 | — | — |
| 2003-01-10 | $7.38 | $13.41 | 119,600 | — | — |
| 2003-01-09 | $7.40 | $13.45 | 84,800 | — | — |
| 2003-01-08 | $7.35 | $13.37 | 195,600 | — | — |
| 2003-01-07 | $7.39 | $13.43 | 158,000 | — | — |
| 2003-01-06 | $7.50 | $13.63 | 201,600 | — | — |
| 2003-01-03 | $7.46 | $13.57 | 132,400 | — | — |
| 2003-01-02 | $7.44 | $13.52 | 333,200 | — | — |