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
- 2000-08-02 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 | $11.10 | $11.10 | 178,300 | — | — |
| 2003-12-30 | $11.22 | $11.22 | 343,400 | — | — |
| 2003-12-29 | $11.29 | $11.29 | 286,700 | — | — |
| 2003-12-26 | $11.27 | $11.27 | 53,400 | — | — |
| 2003-12-24 | $11.30 | $11.30 | 49,000 | — | — |
| 2003-12-23 | $11.25 | $11.25 | 319,700 | — | — |
| 2003-12-22 | $11.30 | $11.30 | 599,500 | — | — |
| 2003-12-19 | $10.46 | $10.46 | 103,100 | — | — |
| 2003-12-18 | $10.32 | $10.32 | 191,600 | — | — |
| 2003-12-17 | $10.01 | $10.01 | 143,200 | — | — |
| 2003-12-16 | $10.36 | $10.36 | 135,600 | — | — |
| 2003-12-15 | $10.32 | $10.32 | 243,200 | — | — |
| 2003-12-12 | $10.32 | $10.32 | 147,400 | — | — |
| 2003-12-11 | $10.09 | $10.09 | 127,400 | — | — |
| 2003-12-10 | $9.97 | $9.97 | 123,100 | — | — |
| 2003-12-09 | $9.94 | $9.94 | 84,600 | — | — |
| 2003-12-08 | $9.98 | $9.98 | 95,600 | — | — |
| 2003-12-05 | $9.90 | $9.90 | 105,700 | — | — |
| 2003-12-04 | $10.11 | $10.11 | 147,100 | — | — |
| 2003-12-03 | $9.79 | $9.79 | 238,300 | — | — |
| 2003-12-02 | $10.21 | $10.21 | 745,400 | — | — |
| 2003-12-01 | $9.00 | $9.00 | 272,000 | — | — |
| 2003-11-28 | $9.08 | $9.08 | 66,900 | — | — |
| 2003-11-26 | $9.19 | $9.19 | 197,900 | — | — |
| 2003-11-25 | $9.09 | $9.09 | 222,000 | — | — |
| 2003-11-24 | $9.09 | $9.09 | 497,600 | — | — |
| 2003-11-21 | $9.05 | $9.05 | 455,900 | — | — |
| 2003-11-20 | $9.85 | $9.85 | 224,800 | — | — |
| 2003-11-19 | $10.00 | $10.00 | 324,800 | — | — |
| 2003-11-18 | $10.35 | $10.35 | 133,100 | — | — |
| 2003-11-17 | $10.18 | $10.18 | 144,400 | — | — |
| 2003-11-14 | $10.60 | $10.60 | 258,100 | — | — |
| 2003-11-13 | $10.17 | $10.17 | 67,500 | — | — |
| 2003-11-12 | $10.26 | $10.26 | 163,100 | — | — |
| 2003-11-11 | $10.00 | $10.00 | 133,400 | — | — |
| 2003-11-10 | $10.12 | $10.12 | 174,600 | — | — |
| 2003-11-07 | $10.15 | $10.15 | 252,900 | — | — |
| 2003-11-06 | $9.79 | $9.79 | 81,800 | — | — |
| 2003-11-05 | $9.68 | $9.68 | 45,700 | — | — |
| 2003-11-04 | $9.79 | $9.79 | 132,300 | — | — |
| 2003-11-03 | $9.85 | $9.85 | 78,200 | — | — |
| 2003-10-31 | $9.57 | $9.57 | 100,500 | — | — |
| 2003-10-30 | $9.52 | $9.52 | 34,900 | — | — |
| 2003-10-29 | $9.69 | $9.69 | 70,000 | — | — |
| 2003-10-28 | $9.46 | $9.46 | 57,700 | — | — |
| 2003-10-27 | $9.60 | $9.60 | 74,400 | — | — |
| 2003-10-24 | $9.40 | $9.40 | 66,700 | — | — |
| 2003-10-23 | $9.45 | $9.45 | 61,700 | — | — |
| 2003-10-22 | $9.50 | $9.50 | 272,700 | — | — |
| 2003-10-21 | $9.66 | $9.66 | 105,400 | — | — |
| 2003-10-20 | $9.55 | $9.55 | 66,500 | — | — |
| 2003-10-17 | $9.57 | $9.57 | 81,900 | — | — |
| 2003-10-16 | $9.66 | $9.66 | 65,800 | — | — |
| 2003-10-15 | $9.70 | $9.70 | 105,600 | — | — |
| 2003-10-14 | $9.70 | $9.70 | 113,700 | — | — |
| 2003-10-13 | $9.51 | $9.51 | 166,600 | — | — |
| 2003-10-10 | $9.54 | $9.54 | 44,800 | — | — |
| 2003-10-09 | $9.65 | $9.65 | 89,000 | — | — |
| 2003-10-08 | $9.60 | $9.60 | 134,100 | — | — |
| 2003-10-07 | $9.62 | $9.62 | 243,500 | — | — |
| 2003-10-06 | $9.66 | $9.66 | 139,700 | — | — |
| 2003-10-03 | $9.56 | $9.56 | 159,600 | — | — |
| 2003-10-02 | $9.61 | $9.61 | 111,800 | — | — |
| 2003-10-01 | $9.80 | $9.80 | 117,300 | — | — |
| 2003-09-30 | $9.50 | $9.50 | 132,000 | — | — |
| 2003-09-29 | $9.58 | $9.58 | 204,900 | — | — |
| 2003-09-26 | $9.40 | $9.40 | 139,600 | — | — |
| 2003-09-25 | $9.30 | $9.30 | 70,500 | — | — |
| 2003-09-24 | $9.33 | $9.33 | 227,500 | — | — |
| 2003-09-23 | $9.84 | $9.84 | 79,200 | — | — |
| 2003-09-22 | $9.90 | $9.90 | 175,300 | — | — |
| 2003-09-19 | $9.90 | $9.90 | 99,200 | — | — |
| 2003-09-18 | $9.90 | $9.90 | 107,400 | — | — |
| 2003-09-17 | $9.63 | $9.63 | 59,700 | — | — |
| 2003-09-16 | $9.77 | $9.77 | 889,700 | — | — |
| 2003-09-15 | $9.60 | $9.60 | 134,200 | — | — |
| 2003-09-12 | $9.60 | $9.60 | 151,100 | — | — |
| 2003-09-11 | $9.80 | $9.80 | 76,800 | — | — |
| 2003-09-10 | $9.99 | $9.99 | 119,800 | — | — |
| 2003-09-09 | $10.01 | $10.01 | 114,200 | — | — |
| 2003-09-08 | $10.23 | $10.23 | 438,300 | — | — |
| 2003-09-05 | $10.24 | $10.24 | 174,600 | — | — |
| 2003-09-04 | $9.90 | $9.90 | 115,000 | — | — |
| 2003-09-03 | $9.62 | $9.62 | 149,600 | — | — |
| 2003-09-02 | $9.82 | $9.82 | 133,800 | — | — |
| 2003-08-29 | $9.90 | $9.90 | 57,900 | — | — |
| 2003-08-28 | $9.75 | $9.75 | 68,400 | — | — |
| 2003-08-27 | $9.78 | $9.78 | 64,400 | — | — |
| 2003-08-26 | $9.70 | $9.70 | 164,700 | — | — |
| 2003-08-25 | $9.80 | $9.80 | 167,000 | — | — |
| 2003-08-22 | $9.82 | $9.82 | 80,300 | — | — |
| 2003-08-21 | $10.01 | $10.01 | 168,300 | — | — |
| 2003-08-20 | $9.97 | $9.97 | 96,500 | — | — |
| 2003-08-19 | $10.05 | $10.05 | 204,300 | — | — |
| 2003-08-18 | $9.88 | $9.88 | 169,500 | — | — |
| 2003-08-15 | $9.90 | $9.90 | 204,300 | — | — |
| 2003-08-14 | $9.58 | $9.58 | 106,300 | — | — |
| 2003-08-13 | $9.52 | $9.52 | 76,300 | — | — |
| 2003-08-12 | $9.24 | $9.24 | 96,600 | — | — |
| 2003-08-11 | $9.12 | $9.12 | 377,700 | — | — |
| 2003-08-08 | $9.28 | $9.28 | 262,300 | — | — |
| 2003-08-07 | $9.80 | $9.80 | 296,800 | — | — |
| 2003-08-06 | $10.60 | $10.60 | 183,500 | — | — |
| 2003-08-05 | $10.71 | $10.71 | 110,000 | — | — |
| 2003-08-04 | $10.77 | $10.77 | 292,700 | — | — |
| 2003-08-01 | $10.45 | $10.45 | 138,300 | — | — |
| 2003-07-31 | $10.65 | $10.65 | 115,000 | — | — |
| 2003-07-30 | $10.41 | $10.41 | 104,800 | — | — |
| 2003-07-29 | $10.74 | $10.74 | 67,200 | — | — |
| 2003-07-28 | $10.82 | $10.82 | 76,600 | — | — |
| 2003-07-25 | $10.66 | $10.66 | 178,100 | — | — |
| 2003-07-24 | $10.63 | $10.63 | 77,800 | — | — |
| 2003-07-23 | $10.51 | $10.51 | 154,000 | — | — |
| 2003-07-22 | $10.54 | $10.54 | 108,800 | — | — |
| 2003-07-21 | $10.53 | $10.53 | 189,400 | — | — |
| 2003-07-18 | $10.75 | $10.75 | 96,100 | — | — |
| 2003-07-17 | $10.75 | $10.75 | 206,300 | — | — |
| 2003-07-16 | $11.01 | $11.01 | 205,400 | — | — |
| 2003-07-15 | $10.92 | $10.92 | 232,500 | — | — |
| 2003-07-14 | $11.45 | $11.45 | 154,000 | — | — |
| 2003-07-11 | $11.50 | $11.50 | 153,900 | — | — |
| 2003-07-10 | $11.45 | $11.45 | 62,300 | — | — |
| 2003-07-09 | $11.86 | $11.86 | 428,900 | — | — |
| 2003-07-08 | $11.60 | $11.60 | 243,400 | — | — |
| 2003-07-07 | $11.53 | $11.53 | 157,400 | — | — |
| 2003-07-03 | $11.24 | $11.24 | 94,500 | — | — |
| 2003-07-02 | $11.51 | $11.51 | 480,200 | — | — |
| 2003-07-01 | $11.25 | $11.25 | 156,000 | — | — |
| 2003-06-30 | $11.35 | $11.35 | 256,600 | — | — |
| 2003-06-27 | $10.69 | $10.69 | 147,200 | — | — |
| 2003-06-26 | $10.85 | $10.85 | 68,100 | — | — |
| 2003-06-25 | $10.66 | $10.66 | 58,200 | — | — |
| 2003-06-24 | $10.70 | $10.70 | 84,100 | — | — |
| 2003-06-23 | $10.63 | $10.63 | 131,000 | — | — |
| 2003-06-20 | $10.67 | $10.67 | 163,000 | — | — |
| 2003-06-19 | $10.75 | $10.75 | 546,500 | — | — |
| 2003-06-18 | $10.40 | $10.40 | 154,600 | — | — |
| 2003-06-17 | $10.34 | $10.34 | 285,700 | — | — |
| 2003-06-16 | $10.26 | $10.26 | 278,900 | — | — |
| 2003-06-13 | $10.15 | $10.15 | 124,500 | — | — |
| 2003-06-12 | $10.48 | $10.48 | 546,700 | — | — |
| 2003-06-11 | $10.06 | $10.06 | 242,200 | — | — |
| 2003-06-10 | $10.08 | $10.08 | 108,300 | — | — |
| 2003-06-09 | $10.29 | $10.29 | 69,200 | — | — |
| 2003-06-06 | $10.40 | $10.40 | 172,500 | — | — |
| 2003-06-05 | $10.23 | $10.23 | 234,900 | — | — |
| 2003-06-04 | $10.75 | $10.75 | 199,100 | — | — |
| 2003-06-03 | $10.66 | $10.66 | 336,200 | — | — |
| 2003-06-02 | $10.75 | $10.75 | 168,500 | — | — |
| 2003-05-30 | $10.05 | $10.05 | 210,800 | — | — |
| 2003-05-29 | $9.76 | $9.76 | 159,300 | — | — |
| 2003-05-28 | $9.77 | $9.77 | 112,800 | — | — |
| 2003-05-27 | $9.63 | $9.63 | 102,800 | — | — |
| 2003-05-23 | $9.24 | $9.24 | 63,700 | — | — |
| 2003-05-22 | $9.42 | $9.42 | 120,900 | — | — |
| 2003-05-21 | $9.22 | $9.22 | 233,800 | — | — |
| 2003-05-20 | $8.82 | $8.82 | 163,800 | — | — |
| 2003-05-19 | $9.00 | $9.00 | 266,400 | — | — |
| 2003-05-16 | $9.71 | $9.71 | 236,500 | — | — |
| 2003-05-15 | $9.80 | $9.80 | 227,400 | — | — |
| 2003-05-14 | $9.67 | $9.67 | 325,300 | — | — |
| 2003-05-13 | $9.70 | $9.70 | 424,400 | — | — |
| 2003-05-12 | $9.35 | $9.35 | 317,100 | — | — |
| 2003-05-09 | $9.16 | $9.16 | 265,600 | — | — |
| 2003-05-08 | $8.73 | $8.73 | 348,500 | — | — |
| 2003-05-07 | $8.83 | $8.83 | 511,700 | — | — |
| 2003-05-06 | $8.50 | $8.50 | 260,000 | — | — |
| 2003-05-05 | $8.11 | $8.11 | 307,800 | — | — |
| 2003-05-02 | $8.00 | $8.00 | 331,600 | — | — |
| 2003-05-01 | $7.74 | $7.74 | 334,800 | — | — |
| 2003-04-30 | $7.61 | $7.61 | 251,300 | — | — |
| 2003-04-29 | $7.30 | $7.30 | 226,300 | — | — |
| 2003-04-28 | $7.18 | $7.18 | 187,200 | — | — |
| 2003-04-25 | $7.18 | $7.18 | 210,600 | — | — |
| 2003-04-24 | $7.02 | $7.02 | 107,700 | — | — |
| 2003-04-23 | $6.99 | $6.99 | 350,300 | — | — |
| 2003-04-22 | $6.80 | $6.80 | 139,400 | — | — |
| 2003-04-21 | $6.65 | $6.65 | 51,800 | — | — |
| 2003-04-17 | $6.50 | $6.50 | 638,100 | — | — |
| 2003-04-16 | $6.49 | $6.49 | 489,100 | — | — |
| 2003-04-15 | $6.65 | $6.65 | 330,600 | — | — |
| 2003-04-14 | $6.45 | $6.45 | 290,400 | — | — |
| 2003-04-11 | $5.96 | $5.96 | 636,300 | — | — |
| 2003-04-10 | $5.72 | $5.72 | 181,700 | — | — |
| 2003-04-09 | $5.68 | $5.68 | 127,200 | — | — |
| 2003-04-08 | $5.44 | $5.44 | 179,400 | — | — |
| 2003-04-07 | $5.55 | $5.55 | 189,000 | — | — |
| 2003-04-04 | $5.52 | $5.52 | 90,400 | — | — |
| 2003-04-03 | $5.60 | $5.60 | 231,800 | — | — |
| 2003-04-02 | $5.60 | $5.60 | 241,200 | — | — |
| 2003-04-01 | $5.45 | $5.45 | 207,000 | — | — |
| 2003-03-31 | $5.40 | $5.40 | 281,100 | — | — |
| 2003-03-28 | $5.65 | $5.65 | 143,000 | — | — |
| 2003-03-27 | $5.87 | $5.87 | 334,300 | — | — |
| 2003-03-26 | $5.56 | $5.56 | 205,200 | — | — |
| 2003-03-25 | $5.90 | $5.90 | 199,400 | — | — |
| 2003-03-24 | $5.93 | $5.93 | 71,400 | — | — |
| 2003-03-21 | $6.23 | $6.23 | 473,600 | — | — |
| 2003-03-20 | $5.98 | $5.98 | 176,200 | — | — |
| 2003-03-19 | $6.00 | $6.00 | 600,600 | — | — |
| 2003-03-18 | $6.30 | $6.30 | 209,400 | — | — |
| 2003-03-17 | $6.23 | $6.23 | 253,400 | — | — |
| 2003-03-14 | $6.02 | $6.02 | 279,800 | — | — |
| 2003-03-13 | $6.19 | $6.19 | 323,100 | — | — |
| 2003-03-12 | $5.78 | $5.78 | 138,900 | — | — |
| 2003-03-11 | $5.89 | $5.89 | 338,400 | — | — |
| 2003-03-10 | $5.70 | $5.70 | 257,600 | — | — |
| 2003-03-07 | $6.15 | $6.15 | 344,900 | — | — |
| 2003-03-06 | $6.30 | $6.30 | 242,800 | — | — |
| 2003-03-05 | $6.71 | $6.71 | 301,100 | — | — |
| 2003-03-04 | $6.60 | $6.60 | 143,900 | — | — |
| 2003-03-03 | $6.98 | $6.98 | 283,100 | — | — |
| 2003-02-28 | $7.00 | $7.00 | 242,200 | — | — |
| 2003-02-27 | $7.09 | $7.09 | 214,700 | — | — |
| 2003-02-26 | $7.02 | $7.02 | 182,300 | — | — |
| 2003-02-25 | $7.13 | $7.13 | 364,800 | — | — |
| 2003-02-24 | $7.30 | $7.30 | 317,600 | — | — |
| 2003-02-21 | $7.50 | $7.50 | 330,000 | — | — |
| 2003-02-20 | $7.25 | $7.25 | 264,400 | — | — |
| 2003-02-19 | $6.97 | $6.97 | 494,500 | — | — |
| 2003-02-18 | $7.00 | $7.00 | 907,300 | — | — |
| 2003-02-14 | $7.00 | $7.00 | 507,900 | — | — |
| 2003-02-13 | $7.30 | $7.30 | 387,600 | — | — |
| 2003-02-12 | $7.94 | $7.94 | 750,200 | — | — |
| 2003-02-11 | $8.08 | $8.08 | 1,243,400 | — | — |
| 2003-02-10 | $10.00 | $10.00 | 118,700 | — | — |
| 2003-02-07 | $10.00 | $10.00 | 87,300 | — | — |
| 2003-02-06 | $10.01 | $10.01 | 131,200 | — | — |
| 2003-02-05 | $10.10 | $10.10 | 117,600 | — | — |
| 2003-02-04 | $10.05 | $10.05 | 246,900 | — | — |
| 2003-02-03 | $10.25 | $10.25 | 271,400 | — | — |
| 2003-01-31 | $10.10 | $10.10 | 197,700 | — | — |
| 2003-01-30 | $9.85 | $9.85 | 158,800 | — | — |
| 2003-01-29 | $10.20 | $10.20 | 215,200 | — | — |
| 2003-01-28 | $10.35 | $10.35 | 236,200 | — | — |
| 2003-01-27 | $10.15 | $10.15 | 206,500 | — | — |
| 2003-01-24 | $10.00 | $10.00 | 174,800 | — | — |
| 2003-01-23 | $10.22 | $10.22 | 145,600 | — | — |
| 2003-01-22 | $10.42 | $10.42 | 259,200 | — | — |
| 2003-01-21 | $10.26 | $10.26 | 307,900 | — | — |
| 2003-01-17 | $10.28 | $10.28 | 278,900 | — | — |
| 2003-01-16 | $10.23 | $10.23 | 191,600 | — | — |
| 2003-01-15 | $10.15 | $10.15 | 456,800 | — | — |
| 2003-01-14 | $9.60 | $9.60 | 471,800 | — | — |
| 2003-01-13 | $9.13 | $9.13 | 281,000 | — | — |
| 2003-01-10 | $9.35 | $9.35 | 128,700 | — | — |
| 2003-01-09 | $9.75 | $9.75 | 233,800 | — | — |
| 2003-01-08 | $9.22 | $9.22 | 161,700 | — | — |
| 2003-01-07 | $9.56 | $9.56 | 169,100 | — | — |
| 2003-01-06 | $9.25 | $9.25 | 423,700 | — | — |
| 2003-01-03 | $9.40 | $9.40 | 1,399,400 | — | — |
| 2003-01-02 | $9.70 | $9.70 | 381,500 | — | — |