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
- 1998-10-28 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 | $9.22 | $14.61 | 54,600 | — | — |
| 2003-12-30 | $9.18 | $14.55 | 87,400 | — | — |
| 2003-12-29 | $9.27 | $14.69 | 50,400 | — | — |
| 2003-12-26 | $9.36 | $14.84 | 20,800 | — | — |
| 2003-12-24 | $9.35 | $14.76 | 42,700 | — | — |
| 2003-12-23 | $9.25 | $14.60 | 57,200 | — | — |
| 2003-12-22 | $9.31 | $14.70 | 87,200 | — | — |
| 2003-12-19 | $9.31 | $14.70 | 129,900 | — | — |
| 2003-12-18 | $9.27 | $14.63 | 76,500 | — | — |
| 2003-12-17 | $9.23 | $14.57 | 97,100 | — | — |
| 2003-12-16 | $9.09 | $14.35 | 76,400 | — | — |
| 2003-12-15 | $9.07 | $14.32 | 63,000 | — | — |
| 2003-12-12 | $9.09 | $14.35 | 70,800 | — | — |
| 2003-12-11 | $9.09 | $14.35 | 76,600 | — | — |
| 2003-12-10 | $9.09 | $14.35 | 62,600 | — | — |
| 2003-12-09 | $9.05 | $14.29 | 45,700 | — | — |
| 2003-12-08 | $9.13 | $14.41 | 47,200 | — | — |
| 2003-12-05 | $9.12 | $14.34 | 55,400 | — | — |
| 2003-12-04 | $9.10 | $14.31 | 52,100 | — | — |
| 2003-12-03 | $9.06 | $14.25 | 63,800 | — | — |
| 2003-12-02 | $9.05 | $14.23 | 46,600 | — | — |
| 2003-12-01 | $9.15 | $14.39 | 59,700 | — | — |
| 2003-11-28 | $9.13 | $14.36 | 10,000 | — | — |
| 2003-11-26 | $9.12 | $14.34 | 60,400 | — | — |
| 2003-11-25 | $9.12 | $14.34 | 38,800 | — | — |
| 2003-11-24 | $9.11 | $14.33 | 85,100 | — | — |
| 2003-11-21 | $9.04 | $14.21 | 81,800 | — | — |
| 2003-11-20 | $9.08 | $14.28 | 58,600 | — | — |
| 2003-11-19 | $9.10 | $14.31 | 63,900 | — | — |
| 2003-11-18 | $9.05 | $14.23 | 47,000 | — | — |
| 2003-11-17 | $9.06 | $14.25 | 74,300 | — | — |
| 2003-11-14 | $9.11 | $14.33 | 83,400 | — | — |
| 2003-11-13 | $9.01 | $14.17 | 96,500 | — | — |
| 2003-11-12 | $9.04 | $14.21 | 81,200 | — | — |
| 2003-11-11 | $9.09 | $14.29 | 100,500 | — | — |
| 2003-11-10 | $9.13 | $14.36 | 93,700 | — | — |
| 2003-11-07 | $9.25 | $14.55 | 101,900 | — | — |
| 2003-11-06 | $9.16 | $14.34 | 57,000 | — | — |
| 2003-11-05 | $9.09 | $14.23 | 83,800 | — | — |
| 2003-11-04 | $9.07 | $14.20 | 60,500 | — | — |
| 2003-11-03 | $9.10 | $14.25 | 70,900 | — | — |
| 2003-10-31 | $9.13 | $14.30 | 46,500 | — | — |
| 2003-10-30 | $9.10 | $14.25 | 54,300 | — | — |
| 2003-10-29 | $9.06 | $14.19 | 109,700 | — | — |
| 2003-10-28 | $9.16 | $14.34 | 72,600 | — | — |
| 2003-10-27 | $9.27 | $14.52 | 78,500 | — | — |
| 2003-10-24 | $9.25 | $14.48 | 40,200 | — | — |
| 2003-10-23 | $9.18 | $14.38 | 65,900 | — | — |
| 2003-10-22 | $9.13 | $14.30 | 50,700 | — | — |
| 2003-10-21 | $9.17 | $14.36 | 51,700 | — | — |
| 2003-10-20 | $9.05 | $14.17 | 59,600 | — | — |
| 2003-10-17 | $9.14 | $14.31 | 39,100 | — | — |
| 2003-10-16 | $9.07 | $14.20 | 55,100 | — | — |
| 2003-10-15 | $9.01 | $14.11 | 70,900 | — | — |
| 2003-10-14 | $8.96 | $14.03 | 48,200 | — | — |
| 2003-10-13 | $9.03 | $14.14 | 66,800 | — | — |
| 2003-10-10 | $9.00 | $14.09 | 53,200 | — | — |
| 2003-10-09 | $9.13 | $14.30 | 76,100 | — | — |
| 2003-10-08 | $9.16 | $14.34 | 73,800 | — | — |
| 2003-10-07 | $9.17 | $14.30 | 32,600 | — | — |
| 2003-10-06 | $9.07 | $14.14 | 39,300 | — | — |
| 2003-10-03 | $8.99 | $14.02 | 33,200 | — | — |
| 2003-10-02 | $9.03 | $14.08 | 96,800 | — | — |
| 2003-10-01 | $9.10 | $14.19 | 89,100 | — | — |
| 2003-09-30 | $9.00 | $14.03 | 68,400 | — | — |
| 2003-09-29 | $8.88 | $13.85 | 39,700 | — | — |
| 2003-09-26 | $8.82 | $13.75 | 47,000 | — | — |
| 2003-09-25 | $8.80 | $13.72 | 84,600 | — | — |
| 2003-09-24 | $8.84 | $13.79 | 78,400 | — | — |
| 2003-09-23 | $8.92 | $13.91 | 59,400 | — | — |
| 2003-09-22 | $8.95 | $13.96 | 51,400 | — | — |
| 2003-09-19 | $9.05 | $14.11 | 54,700 | — | — |
| 2003-09-18 | $9.13 | $14.24 | 104,800 | — | — |
| 2003-09-17 | $9.17 | $14.30 | 74,800 | — | — |
| 2003-09-16 | $9.19 | $14.33 | 53,900 | — | — |
| 2003-09-15 | $9.15 | $14.27 | 49,800 | — | — |
| 2003-09-12 | $9.15 | $14.27 | 48,700 | — | — |
| 2003-09-11 | $9.10 | $14.19 | 47,400 | — | — |
| 2003-09-10 | $9.05 | $14.11 | 88,000 | — | — |
| 2003-09-09 | $9.16 | $14.28 | 98,600 | — | — |
| 2003-09-08 | $9.21 | $14.30 | 58,100 | — | — |
| 2003-09-05 | $9.18 | $14.26 | 64,600 | — | — |
| 2003-09-04 | $9.06 | $14.07 | 83,900 | — | — |
| 2003-09-03 | $9.15 | $14.21 | 68,100 | — | — |
| 2003-09-02 | $9.10 | $14.13 | 77,400 | — | — |
| 2003-08-29 | $9.10 | $14.13 | 58,500 | — | — |
| 2003-08-28 | $9.13 | $14.18 | 71,300 | — | — |
| 2003-08-27 | $9.06 | $14.07 | 113,100 | — | — |
| 2003-08-26 | $8.96 | $13.91 | 102,100 | — | — |
| 2003-08-25 | $9.02 | $14.01 | 111,100 | — | — |
| 2003-08-22 | $9.07 | $14.09 | 85,600 | — | — |
| 2003-08-21 | $9.07 | $14.09 | 61,400 | — | — |
| 2003-08-20 | $9.05 | $14.05 | 100,700 | — | — |
| 2003-08-19 | $9.05 | $14.05 | 100,300 | — | — |
| 2003-08-18 | $9.05 | $14.05 | 109,400 | — | — |
| 2003-08-15 | $9.18 | $14.26 | 94,300 | — | — |
| 2003-08-14 | $9.65 | $14.99 | 355,600 | — | — |
| 2003-08-13 | $9.18 | $14.26 | 51,800 | — | — |
| 2003-08-12 | $9.08 | $14.10 | 35,000 | — | — |
| 2003-08-11 | $9.10 | $14.13 | 51,100 | — | — |
| 2003-08-08 | $9.05 | $14.05 | 73,700 | — | — |
| 2003-08-07 | $8.97 | $13.93 | 105,300 | — | — |
| 2003-08-06 | $9.18 | $14.19 | 105,600 | — | — |
| 2003-08-05 | $8.92 | $13.79 | 61,200 | — | — |
| 2003-08-04 | $8.96 | $13.85 | 59,100 | — | — |
| 2003-08-01 | $9.01 | $13.93 | 86,000 | — | — |
| 2003-07-31 | $8.95 | $13.83 | 63,200 | — | — |
| 2003-07-30 | $8.94 | $13.82 | 61,000 | — | — |
| 2003-07-29 | $8.80 | $13.60 | 82,400 | — | — |
| 2003-07-28 | $8.87 | $13.71 | 102,100 | — | — |
| 2003-07-25 | $9.04 | $13.97 | 71,600 | — | — |
| 2003-07-24 | $8.95 | $13.83 | 54,900 | — | — |
| 2003-07-23 | $8.81 | $13.62 | 98,000 | — | — |
| 2003-07-22 | $8.93 | $13.80 | 80,600 | — | — |
| 2003-07-21 | $9.00 | $13.91 | 37,800 | — | — |
| 2003-07-18 | $9.03 | $13.96 | 37,800 | — | — |
| 2003-07-17 | $9.10 | $14.07 | 68,700 | — | — |
| 2003-07-16 | $8.99 | $13.90 | 72,300 | — | — |
| 2003-07-15 | $8.90 | $13.76 | 90,700 | — | — |
| 2003-07-14 | $8.92 | $13.79 | 74,000 | — | — |
| 2003-07-11 | $8.90 | $13.76 | 42,000 | — | — |
| 2003-07-10 | $8.99 | $13.90 | 69,200 | — | — |
| 2003-07-09 | $9.06 | $14.00 | 87,300 | — | — |
| 2003-07-08 | $9.02 | $13.94 | 102,300 | — | — |
| 2003-07-07 | $9.08 | $13.97 | 96,400 | — | — |
| 2003-07-03 | $9.05 | $13.92 | 58,300 | — | — |
| 2003-07-02 | $9.00 | $13.85 | 78,000 | — | — |
| 2003-07-01 | $9.00 | $13.85 | 99,800 | — | — |
| 2003-06-30 | $8.92 | $13.72 | 44,300 | — | — |
| 2003-06-27 | $8.92 | $13.72 | 66,000 | — | — |
| 2003-06-26 | $9.04 | $13.91 | 72,800 | — | — |
| 2003-06-25 | $8.95 | $13.77 | 66,300 | — | — |
| 2003-06-24 | $8.88 | $13.66 | 83,400 | — | — |
| 2003-06-23 | $8.84 | $13.60 | 114,300 | — | — |
| 2003-06-20 | $8.60 | $13.23 | 125,100 | — | — |
| 2003-06-19 | $8.69 | $13.37 | 80,100 | — | — |
| 2003-06-18 | $8.62 | $13.26 | 91,700 | — | — |
| 2003-06-17 | $8.43 | $12.97 | 209,800 | — | — |
| 2003-06-16 | $8.67 | $13.34 | 104,400 | — | — |
| 2003-06-13 | $8.65 | $13.31 | 148,700 | — | — |
| 2003-06-12 | $8.74 | $13.45 | 134,300 | — | — |
| 2003-06-11 | $8.86 | $13.63 | 79,000 | — | — |
| 2003-06-10 | $8.90 | $13.69 | 128,100 | — | — |
| 2003-06-09 | $8.89 | $13.68 | 134,700 | — | — |
| 2003-06-06 | $8.97 | $13.73 | 96,700 | — | — |
| 2003-06-05 | $9.04 | $13.84 | 137,400 | — | — |
| 2003-06-04 | $8.98 | $13.75 | 105,700 | — | — |
| 2003-06-03 | $8.82 | $13.50 | 125,400 | — | — |
| 2003-06-02 | $8.90 | $13.62 | 101,000 | — | — |
| 2003-05-30 | $8.80 | $13.47 | 89,100 | — | — |
| 2003-05-29 | $8.68 | $13.29 | 98,400 | — | — |
| 2003-05-28 | $8.69 | $13.30 | 114,900 | — | — |
| 2003-05-27 | $8.65 | $13.24 | 110,200 | — | — |
| 2003-05-23 | $8.62 | $13.20 | 118,100 | — | — |
| 2003-05-22 | $8.65 | $13.24 | 128,800 | — | — |
| 2003-05-21 | $8.51 | $13.03 | 78,000 | — | — |
| 2003-05-20 | $8.67 | $13.27 | 98,100 | — | — |
| 2003-05-19 | $8.54 | $13.07 | 86,200 | — | — |
| 2003-05-16 | $8.45 | $12.94 | 72,100 | — | — |
| 2003-05-15 | $8.37 | $12.81 | 61,000 | — | — |
| 2003-05-14 | $8.44 | $12.92 | 77,500 | — | — |
| 2003-05-13 | $8.48 | $12.98 | 96,400 | — | — |
| 2003-05-12 | $8.56 | $13.10 | 116,100 | — | — |
| 2003-05-09 | $8.48 | $12.98 | 88,800 | — | — |
| 2003-05-08 | $8.38 | $12.83 | 112,500 | — | — |
| 2003-05-07 | $8.48 | $12.91 | 244,300 | — | — |
| 2003-05-06 | $8.69 | $13.23 | 138,100 | — | — |
| 2003-05-05 | $8.87 | $13.51 | 139,700 | — | — |
| 2003-05-02 | $8.87 | $13.51 | 106,200 | — | — |
| 2003-05-01 | $8.79 | $13.39 | 64,700 | — | — |
| 2003-04-30 | $8.78 | $13.37 | 83,700 | — | — |
| 2003-04-29 | $8.73 | $13.30 | 103,200 | — | — |
| 2003-04-28 | $8.67 | $13.20 | 77,900 | — | — |
| 2003-04-25 | $8.67 | $13.20 | 119,300 | — | — |
| 2003-04-24 | $8.66 | $13.19 | 98,700 | — | — |
| 2003-04-23 | $8.58 | $13.07 | 82,700 | — | — |
| 2003-04-22 | $8.47 | $12.90 | 113,800 | — | — |
| 2003-04-21 | $8.51 | $12.96 | 124,200 | — | — |
| 2003-04-17 | $8.62 | $13.13 | 115,800 | — | — |
| 2003-04-16 | $8.53 | $12.99 | 59,200 | — | — |
| 2003-04-15 | $8.51 | $12.96 | 80,100 | — | — |
| 2003-04-14 | $8.50 | $12.94 | 104,300 | — | — |
| 2003-04-11 | $8.51 | $12.96 | 74,000 | — | — |
| 2003-04-10 | $8.50 | $12.94 | 75,800 | — | — |
| 2003-04-09 | $8.37 | $12.75 | 123,400 | — | — |
| 2003-04-08 | $8.33 | $12.69 | 115,200 | — | — |
| 2003-04-07 | $8.45 | $12.80 | 112,400 | — | — |
| 2003-04-04 | $8.40 | $12.73 | 84,700 | — | — |
| 2003-04-03 | $8.48 | $12.85 | 95,700 | — | — |
| 2003-04-02 | $8.42 | $12.76 | 142,600 | — | — |
| 2003-04-01 | $8.41 | $12.74 | 99,800 | — | — |
| 2003-03-31 | $8.40 | $12.73 | 107,300 | — | — |
| 2003-03-28 | $8.40 | $12.73 | 125,900 | — | — |
| 2003-03-27 | $8.39 | $12.71 | 154,500 | — | — |
| 2003-03-26 | $8.23 | $12.47 | 129,200 | — | — |
| 2003-03-25 | $8.07 | $12.23 | 74,600 | — | — |
| 2003-03-24 | $8.11 | $12.29 | 51,500 | — | — |
| 2003-03-21 | $8.05 | $12.20 | 76,500 | — | — |
| 2003-03-20 | $8.10 | $12.27 | 96,600 | — | — |
| 2003-03-19 | $8.00 | $12.12 | 96,800 | — | — |
| 2003-03-18 | $8.04 | $12.18 | 76,600 | — | — |
| 2003-03-17 | $7.98 | $12.09 | 87,300 | — | — |
| 2003-03-14 | $8.05 | $12.20 | 58,100 | — | — |
| 2003-03-13 | $8.01 | $12.14 | 79,400 | — | — |
| 2003-03-12 | $8.08 | $12.24 | 73,600 | — | — |
| 2003-03-11 | $8.05 | $12.20 | 76,700 | — | — |
| 2003-03-10 | $8.04 | $12.18 | 53,900 | — | — |
| 2003-03-07 | $8.06 | $12.15 | 52,700 | — | — |
| 2003-03-06 | $8.03 | $12.10 | 80,100 | — | — |
| 2003-03-05 | $8.04 | $12.12 | 130,600 | — | — |
| 2003-03-04 | $7.96 | $12.00 | 94,500 | — | — |
| 2003-03-03 | $7.99 | $12.04 | 39,900 | — | — |
| 2003-02-28 | $7.98 | $12.03 | 70,700 | — | — |
| 2003-02-27 | $8.05 | $12.13 | 74,200 | — | — |
| 2003-02-26 | $8.09 | $12.19 | 44,800 | — | — |
| 2003-02-25 | $8.08 | $12.18 | 126,200 | — | — |
| 2003-02-24 | $8.18 | $12.33 | 164,100 | — | — |
| 2003-02-21 | $8.12 | $12.24 | 70,900 | — | — |
| 2003-02-20 | $8.03 | $12.10 | 87,100 | — | — |
| 2003-02-19 | $7.97 | $12.01 | 85,500 | — | — |
| 2003-02-18 | $8.02 | $12.09 | 54,800 | — | — |
| 2003-02-14 | $7.96 | $12.00 | 64,300 | — | — |
| 2003-02-13 | $8.00 | $12.06 | 82,300 | — | — |
| 2003-02-12 | $8.09 | $12.19 | 125,300 | — | — |
| 2003-02-11 | $8.05 | $12.13 | 109,600 | — | — |
| 2003-02-10 | $8.00 | $12.06 | 117,000 | — | — |
| 2003-02-07 | $8.01 | $12.01 | 148,900 | — | — |
| 2003-02-06 | $7.91 | $11.86 | 109,400 | — | — |
| 2003-02-05 | $7.96 | $11.94 | 71,500 | — | — |
| 2003-02-04 | $8.03 | $12.04 | 60,900 | — | — |
| 2003-02-03 | $7.95 | $11.92 | 63,800 | — | — |
| 2003-01-31 | $7.86 | $11.79 | 83,300 | — | — |
| 2003-01-30 | $7.85 | $11.77 | 105,100 | — | — |
| 2003-01-29 | $7.84 | $11.76 | 39,500 | — | — |
| 2003-01-28 | $7.74 | $11.61 | 104,500 | — | — |
| 2003-01-27 | $7.89 | $11.83 | 42,600 | — | — |
| 2003-01-24 | $7.99 | $11.98 | 92,100 | — | — |
| 2003-01-23 | $7.97 | $11.95 | 86,200 | — | — |
| 2003-01-22 | $7.94 | $11.91 | 71,000 | — | — |
| 2003-01-21 | $7.94 | $11.91 | 76,600 | — | — |
| 2003-01-17 | $7.96 | $11.94 | 60,800 | — | — |
| 2003-01-16 | $7.90 | $11.85 | 89,800 | — | — |
| 2003-01-15 | $7.79 | $11.68 | 70,000 | — | — |
| 2003-01-14 | $7.91 | $11.86 | 162,300 | — | — |
| 2003-01-13 | $7.91 | $11.86 | 90,400 | — | — |
| 2003-01-10 | $7.86 | $11.79 | 112,800 | — | — |
| 2003-01-09 | $7.73 | $11.59 | 125,500 | — | — |
| 2003-01-08 | $7.72 | $11.58 | 84,600 | — | — |
| 2003-01-07 | $7.78 | $11.67 | 64,800 | — | — |
| 2003-01-06 | $7.70 | $11.55 | 65,100 | — | — |
| 2003-01-03 | $7.67 | $11.50 | 54,000 | — | — |
| 2003-01-02 | $7.66 | $11.49 | 53,300 | — | — |