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
- 2001-06-18 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 | $11.30 | $12.37 | 96,500 | — | — |
| 2003-12-30 | $11.23 | $12.30 | 83,900 | — | — |
| 2003-12-29 | $11.15 | $12.21 | 150,400 | — | — |
| 2003-12-26 | $11.10 | $12.15 | 76,200 | — | — |
| 2003-12-24 | $11.13 | $12.19 | 47,500 | — | — |
| 2003-12-23 | $11.10 | $12.15 | 97,600 | — | — |
| 2003-12-22 | $11.13 | $12.19 | 245,900 | — | — |
| 2003-12-19 | $10.76 | $11.78 | 64,600 | — | — |
| 2003-12-18 | $10.93 | $11.97 | 112,300 | — | — |
| 2003-12-17 | $10.56 | $11.56 | 85,400 | — | — |
| 2003-12-16 | $10.61 | $11.62 | 671,400 | — | — |
| 2003-12-15 | $10.46 | $11.45 | 77,800 | — | — |
| 2003-12-12 | $10.46 | $11.45 | 46,500 | — | — |
| 2003-12-11 | $10.43 | $11.42 | 60,900 | — | — |
| 2003-12-10 | $10.47 | $11.46 | 92,100 | — | — |
| 2003-12-09 | $10.55 | $11.55 | 46,500 | — | — |
| 2003-12-08 | $10.27 | $11.24 | 63,200 | — | — |
| 2003-12-05 | $10.16 | $11.12 | 129,400 | — | — |
| 2003-12-04 | $10.02 | $10.97 | 58,000 | — | — |
| 2003-12-03 | $10.19 | $11.16 | 145,400 | — | — |
| 2003-12-02 | $10.14 | $11.10 | 69,100 | — | — |
| 2003-12-01 | $10.12 | $11.08 | 121,300 | — | — |
| 2003-11-28 | $10.08 | $11.04 | 21,800 | — | — |
| 2003-11-26 | $10.02 | $10.97 | 38,800 | — | — |
| 2003-11-25 | $10.17 | $11.14 | 48,700 | — | — |
| 2003-11-24 | $10.10 | $11.06 | 35,500 | — | — |
| 2003-11-21 | $10.00 | $10.95 | 44,800 | — | — |
| 2003-11-20 | $9.97 | $10.92 | 46,800 | — | — |
| 2003-11-19 | $9.94 | $10.88 | 41,600 | — | — |
| 2003-11-18 | $9.96 | $10.91 | 20,400 | — | — |
| 2003-11-17 | $9.89 | $10.83 | 33,800 | — | — |
| 2003-11-14 | $9.93 | $10.87 | 21,200 | — | — |
| 2003-11-13 | $9.96 | $10.91 | 31,300 | — | — |
| 2003-11-12 | $9.96 | $10.91 | 48,800 | — | — |
| 2003-11-11 | $9.79 | $10.72 | 46,500 | — | — |
| 2003-11-10 | $9.81 | $10.74 | 38,600 | — | — |
| 2003-11-07 | $9.71 | $10.63 | 49,900 | — | — |
| 2003-11-06 | $9.59 | $10.50 | 31,900 | — | — |
| 2003-11-05 | $9.48 | $10.38 | 80,600 | — | — |
| 2003-11-04 | $9.68 | $10.60 | 16,100 | — | — |
| 2003-11-03 | $9.69 | $10.61 | 187,400 | — | — |
| 2003-10-31 | $9.40 | $10.29 | 34,800 | — | — |
| 2003-10-30 | $9.50 | $10.40 | 38,100 | — | — |
| 2003-10-29 | $9.49 | $10.39 | 58,700 | — | — |
| 2003-10-28 | $9.54 | $10.45 | 87,000 | — | — |
| 2003-10-27 | $9.59 | $10.50 | 49,700 | — | — |
| 2003-10-24 | $9.45 | $10.35 | 39,000 | — | — |
| 2003-10-23 | $9.52 | $10.42 | 28,600 | — | — |
| 2003-10-22 | $9.67 | $10.59 | 25,600 | — | — |
| 2003-10-21 | $9.59 | $10.50 | 85,200 | — | — |
| 2003-10-20 | $9.56 | $10.47 | 43,600 | — | — |
| 2003-10-17 | $9.58 | $10.49 | 25,000 | — | — |
| 2003-10-16 | $9.60 | $10.51 | 19,800 | — | — |
| 2003-10-15 | $9.61 | $10.52 | 7,700 | — | — |
| 2003-10-14 | $9.62 | $10.53 | 48,000 | — | — |
| 2003-10-13 | $9.40 | $10.29 | 22,500 | — | — |
| 2003-10-10 | $9.46 | $10.36 | 26,000 | — | — |
| 2003-10-09 | $9.38 | $10.27 | 64,800 | — | — |
| 2003-10-08 | $9.51 | $10.41 | 23,000 | — | — |
| 2003-10-07 | $9.67 | $10.59 | 33,400 | — | — |
| 2003-10-06 | $9.47 | $10.37 | 16,700 | — | — |
| 2003-10-03 | $9.50 | $10.40 | 27,500 | — | — |
| 2003-10-02 | $9.42 | $10.31 | 55,200 | — | — |
| 2003-10-01 | $9.30 | $10.18 | 21,300 | — | — |
| 2003-09-30 | $8.98 | $9.83 | 54,800 | — | — |
| 2003-09-29 | $8.90 | $9.74 | 9,800 | — | — |
| 2003-09-26 | $8.94 | $9.79 | 60,200 | — | — |
| 2003-09-25 | $9.20 | $10.07 | 58,000 | — | — |
| 2003-09-24 | $9.17 | $10.04 | 78,500 | — | — |
| 2003-09-23 | $9.01 | $9.87 | 98,400 | — | — |
| 2003-09-22 | $9.06 | $9.92 | 57,200 | — | — |
| 2003-09-19 | $9.14 | $10.01 | 20,400 | — | — |
| 2003-09-18 | $9.29 | $10.17 | 23,300 | — | — |
| 2003-09-17 | $9.10 | $9.96 | 27,400 | — | — |
| 2003-09-16 | $9.15 | $10.02 | 21,800 | — | — |
| 2003-09-15 | $9.07 | $9.93 | 16,600 | — | — |
| 2003-09-12 | $8.97 | $9.82 | 26,500 | — | — |
| 2003-09-11 | $9.19 | $10.06 | 33,300 | — | — |
| 2003-09-10 | $9.25 | $10.13 | 25,200 | — | — |
| 2003-09-09 | $9.44 | $10.34 | 100,400 | — | — |
| 2003-09-08 | $9.60 | $10.51 | 20,100 | — | — |
| 2003-09-05 | $9.37 | $10.26 | 17,400 | — | — |
| 2003-09-04 | $9.42 | $10.31 | 23,000 | — | — |
| 2003-09-03 | $9.12 | $9.99 | 26,400 | — | — |
| 2003-09-02 | $9.09 | $9.95 | 18,400 | — | — |
| 2003-08-29 | $8.98 | $9.83 | 10,400 | — | — |
| 2003-08-28 | $8.95 | $9.80 | 12,800 | — | — |
| 2003-08-27 | $8.95 | $9.80 | 6,100 | — | — |
| 2003-08-26 | $8.96 | $9.81 | 36,600 | — | — |
| 2003-08-25 | $8.89 | $9.73 | 11,100 | — | — |
| 2003-08-22 | $8.95 | $9.80 | 17,600 | — | — |
| 2003-08-21 | $9.05 | $9.91 | 27,200 | — | — |
| 2003-08-20 | $9.10 | $9.96 | 11,200 | — | — |
| 2003-08-19 | $9.10 | $9.96 | 11,200 | — | — |
| 2003-08-18 | $9.09 | $9.95 | 13,400 | — | — |
| 2003-08-15 | $8.90 | $9.74 | 8,600 | — | — |
| 2003-08-14 | $8.90 | $9.74 | 20,500 | — | — |
| 2003-08-13 | $8.95 | $9.80 | 28,800 | — | — |
| 2003-08-12 | $9.20 | $10.07 | 16,800 | — | — |
| 2003-08-11 | $9.10 | $9.96 | 83,800 | — | — |
| 2003-08-08 | $9.30 | $10.18 | 33,200 | — | — |
| 2003-08-07 | $9.15 | $10.02 | 57,700 | — | — |
| 2003-08-06 | $8.98 | $9.83 | 13,000 | — | — |
| 2003-08-05 | $8.94 | $9.79 | 27,200 | — | — |
| 2003-08-04 | $9.08 | $9.94 | 16,900 | — | — |
| 2003-08-01 | $8.98 | $9.83 | 73,600 | — | — |
| 2003-07-31 | $9.00 | $9.85 | 38,700 | — | — |
| 2003-07-30 | $8.88 | $9.72 | 15,500 | — | — |
| 2003-07-29 | $8.95 | $9.80 | 13,100 | — | — |
| 2003-07-28 | $8.92 | $9.77 | 13,200 | — | — |
| 2003-07-25 | $8.82 | $9.66 | 18,000 | — | — |
| 2003-07-24 | $8.88 | $9.72 | 23,500 | — | — |
| 2003-07-23 | $8.79 | $9.62 | 18,100 | — | — |
| 2003-07-22 | $8.63 | $9.45 | 24,900 | — | — |
| 2003-07-21 | $8.50 | $9.31 | 17,000 | — | — |
| 2003-07-18 | $8.58 | $9.39 | 75,200 | — | — |
| 2003-07-17 | $8.45 | $9.25 | 27,900 | — | — |
| 2003-07-16 | $8.70 | $9.53 | 38,100 | — | — |
| 2003-07-15 | $8.35 | $9.14 | 16,400 | — | — |
| 2003-07-14 | $8.24 | $9.02 | 35,200 | — | — |
| 2003-07-11 | $8.27 | $9.05 | 35,500 | — | — |
| 2003-07-10 | $8.13 | $8.90 | 18,200 | — | — |
| 2003-07-09 | $8.17 | $8.95 | 73,800 | — | — |
| 2003-07-08 | $8.44 | $9.24 | 11,700 | — | — |
| 2003-07-07 | $8.44 | $9.24 | 63,800 | — | — |
| 2003-07-03 | $8.42 | $9.22 | 37,100 | — | — |
| 2003-07-02 | $8.65 | $9.47 | 11,700 | — | — |
| 2003-07-01 | $8.71 | $9.54 | 17,000 | — | — |
| 2003-06-30 | $8.55 | $9.36 | 16,800 | — | — |
| 2003-06-27 | $8.54 | $9.35 | 31,800 | — | — |
| 2003-06-26 | $8.52 | $9.33 | 36,900 | — | — |
| 2003-06-25 | $8.67 | $9.49 | 23,700 | — | — |
| 2003-06-24 | $8.71 | $9.54 | 14,300 | — | — |
| 2003-06-23 | $8.85 | $9.69 | 34,700 | — | — |
| 2003-06-20 | $8.62 | $9.44 | 32,400 | — | — |
| 2003-06-19 | $8.64 | $9.46 | 46,800 | — | — |
| 2003-06-18 | $8.75 | $9.58 | 111,300 | — | — |
| 2003-06-17 | $8.81 | $9.65 | 41,400 | — | — |
| 2003-06-16 | $9.01 | $9.87 | 34,700 | — | — |
| 2003-06-13 | $9.05 | $9.91 | 19,000 | — | — |
| 2003-06-12 | $9.05 | $9.91 | 45,200 | — | — |
| 2003-06-11 | $9.11 | $9.97 | 47,700 | — | — |
| 2003-06-10 | $8.91 | $9.76 | 27,900 | — | — |
| 2003-06-09 | $9.05 | $9.91 | 23,900 | — | — |
| 2003-06-06 | $9.01 | $9.87 | 30,300 | — | — |
| 2003-06-05 | $8.80 | $9.64 | 29,500 | — | — |
| 2003-06-04 | $8.96 | $9.81 | 28,300 | — | — |
| 2003-06-03 | $8.66 | $9.48 | 65,300 | — | — |
| 2003-06-02 | $8.82 | $9.66 | 20,400 | — | — |
| 2003-05-30 | $8.70 | $9.53 | 32,000 | — | — |
| 2003-05-29 | $8.80 | $9.64 | 10,700 | — | — |
| 2003-05-28 | $8.65 | $9.47 | 12,700 | — | — |
| 2003-05-27 | $8.52 | $9.33 | 18,500 | — | — |
| 2003-05-23 | $8.67 | $9.49 | 14,400 | — | — |
| 2003-05-22 | $8.57 | $9.38 | 24,700 | — | — |
| 2003-05-21 | $8.51 | $9.32 | 10,700 | — | — |
| 2003-05-20 | $8.52 | $9.33 | 21,400 | — | — |
| 2003-05-19 | $8.42 | $9.22 | 24,200 | — | — |
| 2003-05-16 | $8.43 | $9.23 | 29,500 | — | — |
| 2003-05-15 | $8.25 | $9.03 | 23,100 | — | — |
| 2003-05-14 | $8.17 | $8.95 | 8,900 | — | — |
| 2003-05-13 | $8.18 | $8.96 | 24,800 | — | — |
| 2003-05-12 | $8.22 | $9.00 | 8,800 | — | — |
| 2003-05-09 | $8.24 | $9.02 | 23,500 | — | — |
| 2003-05-08 | $8.33 | $9.12 | 22,600 | — | — |
| 2003-05-07 | $8.01 | $8.77 | 27,100 | — | — |
| 2003-05-06 | $7.90 | $8.65 | 28,000 | — | — |
| 2003-05-05 | $8.10 | $8.43 | 42,100 | — | — |
| 2003-05-02 | $8.07 | $8.40 | 13,000 | — | — |
| 2003-05-01 | $8.00 | $8.33 | 16,600 | — | — |
| 2003-04-30 | $7.86 | $8.18 | 26,000 | — | — |
| 2003-04-29 | $8.01 | $8.34 | 21,800 | — | — |
| 2003-04-28 | $8.07 | $8.40 | 28,700 | — | — |
| 2003-04-25 | $8.09 | $8.42 | 17,800 | — | — |
| 2003-04-24 | $7.91 | $8.23 | 12,700 | — | — |
| 2003-04-23 | $7.95 | $8.27 | 12,900 | — | — |
| 2003-04-22 | $8.09 | $8.42 | 58,000 | — | — |
| 2003-04-21 | $7.88 | $8.20 | 35,200 | — | — |
| 2003-04-17 | $7.72 | $8.04 | 14,000 | — | — |
| 2003-04-16 | $7.81 | $8.13 | 18,500 | — | — |
| 2003-04-15 | $7.64 | $7.95 | 18,200 | — | — |
| 2003-04-14 | $7.65 | $7.96 | 42,600 | — | — |
| 2003-04-11 | $7.62 | $7.93 | 18,400 | — | — |
| 2003-04-10 | $7.68 | $7.99 | 8,800 | — | — |
| 2003-04-09 | $7.71 | $8.02 | 7,100 | — | — |
| 2003-04-08 | $7.77 | $8.09 | 5,900 | — | — |
| 2003-04-07 | $7.83 | $8.15 | 17,600 | — | — |
| 2003-04-04 | $7.73 | $8.05 | 23,600 | — | — |
| 2003-04-03 | $7.83 | $8.15 | 22,400 | — | — |
| 2003-04-02 | $7.91 | $8.23 | 22,300 | — | — |
| 2003-04-01 | $7.85 | $8.17 | 25,200 | — | — |
| 2003-03-31 | $7.66 | $7.97 | 26,700 | — | — |
| 2003-03-28 | $7.77 | $8.09 | 18,700 | — | — |
| 2003-03-27 | $7.56 | $7.87 | 18,300 | — | — |
| 2003-03-26 | $7.75 | $8.07 | 28,500 | — | — |
| 2003-03-25 | $7.65 | $7.96 | 13,300 | — | — |
| 2003-03-24 | $7.50 | $7.81 | 6,000 | — | — |
| 2003-03-21 | $7.58 | $7.89 | 26,300 | — | — |
| 2003-03-20 | $7.52 | $7.83 | 28,000 | — | — |
| 2003-03-19 | $7.47 | $7.78 | 22,600 | — | — |
| 2003-03-18 | $7.29 | $7.59 | 67,100 | — | — |
| 2003-03-17 | $7.71 | $8.02 | 14,200 | — | — |
| 2003-03-14 | $7.65 | $7.96 | 9,500 | — | — |
| 2003-03-13 | $7.78 | $8.10 | 46,000 | — | — |
| 2003-03-12 | $7.92 | $8.24 | 51,500 | — | — |
| 2003-03-11 | $7.88 | $8.20 | 16,800 | — | — |
| 2003-03-10 | $7.77 | $8.09 | 27,500 | — | — |
| 2003-03-07 | $7.79 | $8.11 | 13,900 | — | — |
| 2003-03-06 | $7.79 | $8.11 | 15,900 | — | — |
| 2003-03-05 | $7.76 | $8.08 | 36,800 | — | — |
| 2003-03-04 | $7.82 | $8.14 | 33,700 | — | — |
| 2003-03-03 | $7.82 | $8.14 | 13,300 | — | — |
| 2003-02-28 | $7.71 | $8.02 | 12,700 | — | — |
| 2003-02-27 | $7.57 | $7.88 | 27,500 | — | — |
| 2003-02-26 | $7.56 | $7.87 | 20,400 | — | — |
| 2003-02-25 | $7.62 | $7.93 | 60,700 | — | — |
| 2003-02-24 | $7.47 | $7.78 | 13,500 | — | — |
| 2003-02-21 | $7.52 | $7.83 | 28,400 | — | — |
| 2003-02-20 | $7.43 | $7.73 | 23,600 | — | — |
| 2003-02-19 | $7.44 | $7.74 | 27,100 | — | — |
| 2003-02-18 | $7.55 | $7.86 | 29,200 | — | — |
| 2003-02-14 | $7.61 | $7.92 | 15,800 | — | — |
| 2003-02-13 | $7.65 | $7.96 | 19,500 | — | — |
| 2003-02-12 | $7.69 | $8.00 | 40,100 | — | — |
| 2003-02-11 | $7.68 | $7.99 | 24,900 | — | — |
| 2003-02-10 | $7.60 | $7.91 | 44,000 | — | — |
| 2003-02-07 | $7.57 | $7.88 | 50,400 | — | — |
| 2003-02-06 | $7.42 | $7.72 | 30,900 | — | — |
| 2003-02-05 | $7.50 | $7.81 | 37,500 | — | — |
| 2003-02-04 | $7.66 | $7.97 | 9,300 | — | — |
| 2003-02-03 | $7.67 | $7.98 | 47,400 | — | — |
| 2003-01-31 | $7.75 | $8.07 | 50,100 | — | — |
| 2003-01-30 | $7.76 | $8.08 | 15,600 | — | — |
| 2003-01-29 | $7.70 | $8.01 | 59,700 | — | — |
| 2003-01-28 | $7.62 | $7.93 | 46,500 | — | — |
| 2003-01-27 | $7.60 | $7.91 | 37,100 | — | — |
| 2003-01-24 | $7.78 | $8.10 | 33,000 | — | — |
| 2003-01-23 | $7.83 | $8.15 | 68,600 | — | — |
| 2003-01-22 | $7.91 | $8.23 | 46,100 | — | — |
| 2003-01-21 | $8.15 | $8.48 | 30,300 | — | — |
| 2003-01-17 | $8.25 | $8.59 | 13,600 | — | — |
| 2003-01-16 | $8.16 | $8.49 | 35,600 | — | — |
| 2003-01-15 | $8.12 | $8.45 | 73,800 | — | — |
| 2003-01-14 | $8.20 | $8.53 | 39,500 | — | — |
| 2003-01-13 | $8.19 | $8.52 | 32,400 | — | — |
| 2003-01-10 | $8.18 | $8.51 | 11,400 | — | — |
| 2003-01-09 | $8.24 | $8.58 | 49,200 | — | — |
| 2003-01-08 | $8.10 | $8.43 | 56,900 | — | — |
| 2003-01-07 | $8.35 | $8.69 | 28,200 | — | — |
| 2003-01-06 | $8.55 | $8.90 | 25,600 | — | — |
| 2003-01-03 | $8.44 | $8.78 | 13,400 | — | — |
| 2003-01-02 | $8.38 | $8.72 | 26,500 | — | — |