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
- 1999-08-03 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 | $11.06 | $11.06 | 103,200 | — | — |
| 2003-12-30 | $11.45 | $11.45 | 130,500 | — | — |
| 2003-12-29 | $11.46 | $11.46 | 339,200 | — | — |
| 2003-12-26 | $11.72 | $11.72 | 47,300 | — | — |
| 2003-12-24 | $11.26 | $11.26 | 57,900 | — | — |
| 2003-12-23 | $11.30 | $11.30 | 92,200 | — | — |
| 2003-12-22 | $11.17 | $11.17 | 76,400 | — | — |
| 2003-12-19 | $11.02 | $11.02 | 81,100 | — | — |
| 2003-12-18 | $10.94 | $10.94 | 203,500 | — | — |
| 2003-12-17 | $10.63 | $10.63 | 224,900 | — | — |
| 2003-12-16 | $10.51 | $10.51 | 268,100 | — | — |
| 2003-12-15 | $10.49 | $10.49 | 126,600 | — | — |
| 2003-12-12 | $11.00 | $11.00 | 140,400 | — | — |
| 2003-12-11 | $11.00 | $11.00 | 178,600 | — | — |
| 2003-12-10 | $10.68 | $10.68 | 265,000 | — | — |
| 2003-12-09 | $11.07 | $11.07 | 105,600 | — | — |
| 2003-12-08 | $11.11 | $11.11 | 102,300 | — | — |
| 2003-12-05 | $11.26 | $11.26 | 235,000 | — | — |
| 2003-12-04 | $11.71 | $11.71 | 80,100 | — | — |
| 2003-12-03 | $11.64 | $11.64 | 91,500 | — | — |
| 2003-12-02 | $11.81 | $11.81 | 149,600 | — | — |
| 2003-12-01 | $12.00 | $12.00 | 146,900 | — | — |
| 2003-11-28 | $11.74 | $11.74 | 37,000 | — | — |
| 2003-11-26 | $11.70 | $11.70 | 142,900 | — | — |
| 2003-11-25 | $11.75 | $11.75 | 177,400 | — | — |
| 2003-11-24 | $11.81 | $11.81 | 173,300 | — | — |
| 2003-11-21 | $11.75 | $11.75 | 213,100 | — | — |
| 2003-11-20 | $11.77 | $11.77 | 168,000 | — | — |
| 2003-11-19 | $11.76 | $11.76 | 336,200 | — | — |
| 2003-11-18 | $11.75 | $11.75 | 466,400 | — | — |
| 2003-11-17 | $11.17 | $11.17 | 519,600 | — | — |
| 2003-11-14 | $11.11 | $11.11 | 237,900 | — | — |
| 2003-11-13 | $11.06 | $11.06 | 183,800 | — | — |
| 2003-11-12 | $11.25 | $11.25 | 545,700 | — | — |
| 2003-11-11 | $10.35 | $10.35 | 331,000 | — | — |
| 2003-11-10 | $10.52 | $10.52 | 134,500 | — | — |
| 2003-11-07 | $10.62 | $10.62 | 198,200 | — | — |
| 2003-11-06 | $10.80 | $10.80 | 234,900 | — | — |
| 2003-11-05 | $10.55 | $10.55 | 187,800 | — | — |
| 2003-11-04 | $10.75 | $10.75 | 181,000 | — | — |
| 2003-11-03 | $10.56 | $10.56 | 210,200 | — | — |
| 2003-10-31 | $10.46 | $10.46 | 441,300 | — | — |
| 2003-10-30 | $10.66 | $10.66 | 478,900 | — | — |
| 2003-10-29 | $10.48 | $10.48 | 296,500 | — | — |
| 2003-10-28 | $10.10 | $10.10 | 191,700 | — | — |
| 2003-10-27 | $9.79 | $9.79 | 186,400 | — | — |
| 2003-10-24 | $9.57 | $9.57 | 117,800 | — | — |
| 2003-10-23 | $9.40 | $9.40 | 244,100 | — | — |
| 2003-10-22 | $9.44 | $9.44 | 392,900 | — | — |
| 2003-10-21 | $9.93 | $9.93 | 160,300 | — | — |
| 2003-10-20 | $10.04 | $10.04 | 309,500 | — | — |
| 2003-10-17 | $10.08 | $10.08 | 383,100 | — | — |
| 2003-10-16 | $10.00 | $10.00 | 378,000 | — | — |
| 2003-10-15 | $10.09 | $10.09 | 418,400 | — | — |
| 2003-10-14 | $9.70 | $9.70 | 284,800 | — | — |
| 2003-10-13 | $9.27 | $9.27 | 157,800 | — | — |
| 2003-10-10 | $9.27 | $9.27 | 182,300 | — | — |
| 2003-10-09 | $9.35 | $9.35 | 273,400 | — | — |
| 2003-10-08 | $9.16 | $9.16 | 579,500 | — | — |
| 2003-10-07 | $9.15 | $9.15 | 178,900 | — | — |
| 2003-10-06 | $8.80 | $8.80 | 245,600 | — | — |
| 2003-10-03 | $8.54 | $8.54 | 187,000 | — | — |
| 2003-10-02 | $8.12 | $8.12 | 137,100 | — | — |
| 2003-10-01 | $7.70 | $7.70 | 207,300 | — | — |
| 2003-09-30 | $7.52 | $7.52 | 193,800 | — | — |
| 2003-09-29 | $7.85 | $7.85 | 154,300 | — | — |
| 2003-09-26 | $7.76 | $7.76 | 487,300 | — | — |
| 2003-09-25 | $8.28 | $8.28 | 275,900 | — | — |
| 2003-09-24 | $8.54 | $8.54 | 235,700 | — | — |
| 2003-09-23 | $8.93 | $8.93 | 109,700 | — | — |
| 2003-09-22 | $8.68 | $8.68 | 118,400 | — | — |
| 2003-09-19 | $8.95 | $8.95 | 96,300 | — | — |
| 2003-09-18 | $8.95 | $8.95 | 248,200 | — | — |
| 2003-09-17 | $8.90 | $8.90 | 139,800 | — | — |
| 2003-09-16 | $8.88 | $8.88 | 165,000 | — | — |
| 2003-09-15 | $9.05 | $9.05 | 125,900 | — | — |
| 2003-09-12 | $8.75 | $8.75 | 152,600 | — | — |
| 2003-09-11 | $8.90 | $8.90 | 98,900 | — | — |
| 2003-09-10 | $8.87 | $8.87 | 67,800 | — | — |
| 2003-09-09 | $8.95 | $8.95 | 166,000 | — | — |
| 2003-09-08 | $9.25 | $9.25 | 111,200 | — | — |
| 2003-09-05 | $9.04 | $9.04 | 121,300 | — | — |
| 2003-09-04 | $9.25 | $9.25 | 79,400 | — | — |
| 2003-09-03 | $9.25 | $9.25 | 340,200 | — | — |
| 2003-09-02 | $9.49 | $9.49 | 261,600 | — | — |
| 2003-08-29 | $9.48 | $9.48 | 117,300 | — | — |
| 2003-08-28 | $9.33 | $9.33 | 147,200 | — | — |
| 2003-08-27 | $9.24 | $9.24 | 155,300 | — | — |
| 2003-08-26 | $9.10 | $9.10 | 75,400 | — | — |
| 2003-08-25 | $9.21 | $9.21 | 242,500 | — | — |
| 2003-08-22 | $9.21 | $9.21 | 130,800 | — | — |
| 2003-08-21 | $9.12 | $9.12 | 53,900 | — | — |
| 2003-08-20 | $9.02 | $9.02 | 117,300 | — | — |
| 2003-08-19 | $8.83 | $8.83 | 105,100 | — | — |
| 2003-08-18 | $8.44 | $8.44 | 130,800 | — | — |
| 2003-08-15 | $7.84 | $7.84 | 56,100 | — | — |
| 2003-08-14 | $8.02 | $8.02 | 156,900 | — | — |
| 2003-08-13 | $7.97 | $7.97 | 453,500 | — | — |
| 2003-08-12 | $8.45 | $8.45 | 192,600 | — | — |
| 2003-08-11 | $8.74 | $8.74 | 54,600 | — | — |
| 2003-08-08 | $8.47 | $8.47 | 90,700 | — | — |
| 2003-08-07 | $8.68 | $8.68 | 109,100 | — | — |
| 2003-08-06 | $8.59 | $8.59 | 312,500 | — | — |
| 2003-08-05 | $9.07 | $9.07 | 129,100 | — | — |
| 2003-08-04 | $9.18 | $9.18 | 120,500 | — | — |
| 2003-08-01 | $9.40 | $9.40 | 330,900 | — | — |
| 2003-07-31 | $9.32 | $9.32 | 116,000 | — | — |
| 2003-07-30 | $9.32 | $9.32 | 137,000 | — | — |
| 2003-07-29 | $9.50 | $9.50 | 158,600 | — | — |
| 2003-07-28 | $9.60 | $9.60 | 169,800 | — | — |
| 2003-07-25 | $9.21 | $9.21 | 23,900 | — | — |
| 2003-07-24 | $9.10 | $9.10 | 135,700 | — | — |
| 2003-07-23 | $9.40 | $9.40 | 192,600 | — | — |
| 2003-07-22 | $8.93 | $8.93 | 88,000 | — | — |
| 2003-07-21 | $9.25 | $9.25 | 39,600 | — | — |
| 2003-07-18 | $9.40 | $9.40 | 117,300 | — | — |
| 2003-07-17 | $9.48 | $9.48 | 272,500 | — | — |
| 2003-07-16 | $9.74 | $9.74 | 264,700 | — | — |
| 2003-07-15 | $9.66 | $9.66 | 144,200 | — | — |
| 2003-07-14 | $9.10 | $9.10 | 138,000 | — | — |
| 2003-07-11 | $9.15 | $9.15 | 204,900 | — | — |
| 2003-07-10 | $9.00 | $9.00 | 97,700 | — | — |
| 2003-07-09 | $9.23 | $9.23 | 274,900 | — | — |
| 2003-07-08 | $9.25 | $9.25 | 1,527,700 | — | — |
| 2003-07-07 | $8.64 | $8.64 | 142,600 | — | — |
| 2003-07-03 | $8.38 | $8.38 | 15,000 | — | — |
| 2003-07-02 | $8.36 | $8.36 | 56,800 | — | — |
| 2003-07-01 | $8.11 | $8.11 | 112,400 | — | — |
| 2003-06-30 | $8.39 | $8.39 | 296,700 | — | — |
| 2003-06-27 | $8.24 | $8.24 | 48,900 | — | — |
| 2003-06-26 | $8.60 | $8.60 | 47,500 | — | — |
| 2003-06-25 | $8.30 | $8.30 | 62,300 | — | — |
| 2003-06-24 | $8.60 | $8.60 | 72,800 | — | — |
| 2003-06-23 | $8.03 | $8.03 | 119,100 | — | — |
| 2003-06-20 | $8.66 | $8.66 | 87,900 | — | — |
| 2003-06-19 | $8.50 | $8.50 | 195,600 | — | — |
| 2003-06-18 | $8.89 | $8.89 | 566,900 | — | — |
| 2003-06-17 | $8.08 | $8.08 | 151,400 | — | — |
| 2003-06-16 | $8.16 | $8.16 | 87,600 | — | — |
| 2003-06-13 | $8.03 | $8.03 | 92,800 | — | — |
| 2003-06-12 | $8.25 | $8.25 | 112,900 | — | — |
| 2003-06-11 | $8.25 | $8.25 | 433,200 | — | — |
| 2003-06-10 | $8.25 | $8.25 | 72,900 | — | — |
| 2003-06-09 | $8.08 | $8.08 | 124,800 | — | — |
| 2003-06-06 | $8.07 | $8.07 | 291,600 | — | — |
| 2003-06-05 | $8.35 | $8.35 | 81,800 | — | — |
| 2003-06-04 | $8.17 | $8.17 | 81,600 | — | — |
| 2003-06-03 | $8.17 | $8.17 | 77,200 | — | — |
| 2003-06-02 | $8.15 | $8.15 | 149,300 | — | — |
| 2003-05-30 | $8.35 | $8.35 | 654,100 | — | — |
| 2003-05-29 | $8.30 | $8.30 | 124,300 | — | — |
| 2003-05-28 | $8.18 | $8.18 | 88,800 | — | — |
| 2003-05-27 | $7.96 | $7.96 | 129,800 | — | — |
| 2003-05-23 | $7.45 | $7.45 | 104,000 | — | — |
| 2003-05-22 | $7.40 | $7.40 | 58,400 | — | — |
| 2003-05-21 | $7.45 | $7.45 | 42,600 | — | — |
| 2003-05-20 | $7.46 | $7.46 | 110,700 | — | — |
| 2003-05-19 | $7.72 | $7.72 | 87,700 | — | — |
| 2003-05-16 | $8.00 | $8.00 | 80,500 | — | — |
| 2003-05-15 | $8.08 | $8.08 | 107,000 | — | — |
| 2003-05-14 | $8.23 | $8.23 | 67,800 | — | — |
| 2003-05-13 | $8.17 | $8.17 | 95,500 | — | — |
| 2003-05-12 | $8.21 | $8.21 | 204,600 | — | — |
| 2003-05-09 | $8.45 | $8.45 | 192,200 | — | — |
| 2003-05-08 | $8.50 | $8.50 | 57,500 | — | — |
| 2003-05-07 | $8.49 | $8.49 | 92,600 | — | — |
| 2003-05-06 | $8.31 | $8.31 | 157,800 | — | — |
| 2003-05-05 | $8.37 | $8.37 | 290,200 | — | — |
| 2003-05-02 | $7.80 | $7.80 | 54,600 | — | — |
| 2003-05-01 | $7.68 | $7.68 | 110,300 | — | — |
| 2003-04-30 | $7.61 | $7.61 | 148,100 | — | — |
| 2003-04-29 | $7.89 | $7.89 | 121,100 | — | — |
| 2003-04-28 | $8.01 | $8.01 | 124,500 | — | — |
| 2003-04-25 | $7.76 | $7.76 | 113,500 | — | — |
| 2003-04-24 | $7.51 | $7.51 | 120,600 | — | — |
| 2003-04-23 | $7.40 | $7.40 | 67,000 | — | — |
| 2003-04-22 | $7.40 | $7.40 | 132,300 | — | — |
| 2003-04-21 | $7.69 | $7.69 | 241,900 | — | — |
| 2003-04-17 | $7.25 | $7.25 | 196,400 | — | — |
| 2003-04-16 | $6.97 | $6.97 | 94,800 | — | — |
| 2003-04-15 | $7.00 | $7.00 | 158,300 | — | — |
| 2003-04-14 | $7.10 | $7.10 | 22,100 | — | — |
| 2003-04-11 | $7.00 | $7.00 | 36,100 | — | — |
| 2003-04-10 | $7.02 | $7.02 | 29,600 | — | — |
| 2003-04-09 | $7.14 | $7.14 | 77,100 | — | — |
| 2003-04-08 | $7.35 | $7.35 | 116,500 | — | — |
| 2003-04-07 | $7.20 | $7.20 | 49,800 | — | — |
| 2003-04-04 | $6.90 | $6.90 | 78,800 | — | — |
| 2003-04-03 | $6.90 | $6.90 | 147,900 | — | — |
| 2003-04-02 | $6.70 | $6.70 | 64,700 | — | — |
| 2003-04-01 | $6.58 | $6.58 | 77,100 | — | — |
| 2003-03-31 | $6.72 | $6.72 | 73,600 | — | — |
| 2003-03-28 | $6.88 | $6.88 | 82,400 | — | — |
| 2003-03-27 | $6.99 | $6.99 | 96,600 | — | — |
| 2003-03-26 | $7.25 | $7.25 | 61,100 | — | — |
| 2003-03-25 | $6.95 | $6.95 | 44,600 | — | — |
| 2003-03-24 | $6.70 | $6.70 | 46,300 | — | — |
| 2003-03-21 | $7.18 | $7.18 | 60,300 | — | — |
| 2003-03-20 | $7.04 | $7.04 | 90,900 | — | — |
| 2003-03-19 | $6.79 | $6.79 | 97,200 | — | — |
| 2003-03-18 | $6.55 | $6.55 | 126,400 | — | — |
| 2003-03-17 | $6.44 | $6.44 | 48,700 | — | — |
| 2003-03-14 | $6.52 | $6.52 | 75,900 | — | — |
| 2003-03-13 | $6.50 | $6.50 | 28,400 | — | — |
| 2003-03-12 | $6.50 | $6.50 | 40,200 | — | — |
| 2003-03-11 | $6.41 | $6.41 | 30,600 | — | — |
| 2003-03-10 | $6.39 | $6.39 | 57,900 | — | — |
| 2003-03-07 | $6.35 | $6.35 | 18,800 | — | — |
| 2003-03-06 | $6.39 | $6.39 | 81,900 | — | — |
| 2003-03-05 | $6.38 | $6.38 | 19,300 | — | — |
| 2003-03-04 | $6.49 | $6.49 | 58,100 | — | — |
| 2003-03-03 | $6.37 | $6.37 | 97,600 | — | — |
| 2003-02-28 | $6.30 | $6.30 | 99,200 | — | — |
| 2003-02-27 | $6.50 | $6.50 | 49,900 | — | — |
| 2003-02-26 | $6.36 | $6.36 | 53,600 | — | — |
| 2003-02-25 | $6.40 | $6.40 | 74,100 | — | — |
| 2003-02-24 | $6.26 | $6.26 | 34,900 | — | — |
| 2003-02-21 | $6.49 | $6.49 | 36,800 | — | — |
| 2003-02-20 | $6.34 | $6.34 | 31,100 | — | — |
| 2003-02-19 | $6.37 | $6.37 | 85,600 | — | — |
| 2003-02-18 | $6.30 | $6.30 | 99,500 | — | — |
| 2003-02-14 | $6.25 | $6.25 | 79,500 | — | — |
| 2003-02-13 | $6.38 | $6.38 | 124,600 | — | — |
| 2003-02-12 | $6.26 | $6.26 | 59,400 | — | — |
| 2003-02-11 | $6.25 | $6.25 | 73,500 | — | — |
| 2003-02-10 | $6.45 | $6.45 | 160,900 | — | — |
| 2003-02-07 | $6.40 | $6.40 | 81,800 | — | — |
| 2003-02-06 | $6.45 | $6.45 | 27,900 | — | — |
| 2003-02-05 | $6.40 | $6.40 | 46,500 | — | — |
| 2003-02-04 | $6.38 | $6.38 | 298,600 | — | — |
| 2003-02-03 | $6.53 | $6.53 | 211,500 | — | — |
| 2003-01-31 | $6.54 | $6.54 | 71,000 | — | — |
| 2003-01-30 | $6.54 | $6.54 | 54,500 | — | — |
| 2003-01-29 | $6.75 | $6.75 | 154,300 | — | — |
| 2003-01-28 | $6.58 | $6.58 | 33,400 | — | — |
| 2003-01-27 | $6.58 | $6.58 | 99,800 | — | — |
| 2003-01-24 | $6.68 | $6.68 | 64,500 | — | — |
| 2003-01-23 | $6.77 | $6.77 | 295,400 | — | — |
| 2003-01-22 | $6.35 | $6.35 | 795,400 | — | — |
| 2003-01-21 | $6.81 | $6.81 | 73,700 | — | — |
| 2003-01-17 | $7.04 | $7.04 | 88,700 | — | — |
| 2003-01-16 | $6.86 | $6.86 | 198,200 | — | — |
| 2003-01-15 | $6.89 | $6.89 | 325,500 | — | — |
| 2003-01-14 | $7.25 | $7.25 | 245,900 | — | — |
| 2003-01-13 | $7.43 | $7.43 | 642,600 | — | — |
| 2003-01-10 | $7.01 | $7.01 | 452,700 | — | — |
| 2003-01-09 | $6.62 | $6.62 | 158,600 | — | — |
| 2003-01-08 | $6.39 | $6.39 | 375,100 | — | — |
| 2003-01-07 | $6.36 | $6.36 | 495,400 | — | — |
| 2003-01-06 | $5.95 | $5.95 | 925,400 | — | — |
| 2003-01-03 | $6.39 | $6.39 | 222,500 | — | — |
| 2003-01-02 | $6.41 | $6.41 | 382,000 | — | — |