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
- 1996-09-17 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 | $11.68 | $12.56 | 49,400 | — | — |
| 2003-12-30 | $11.69 | $12.58 | 49,000 | — | — |
| 2003-12-29 | $11.54 | $12.41 | 238,800 | — | — |
| 2003-12-26 | $11.69 | $12.58 | 10,800 | — | — |
| 2003-12-24 | $11.69 | $12.57 | 37,200 | — | — |
| 2003-12-23 | $11.53 | $12.40 | 30,600 | — | — |
| 2003-12-22 | $11.61 | $12.48 | 71,800 | — | — |
| 2003-12-19 | $11.50 | $12.37 | 228,600 | — | — |
| 2003-12-18 | $11.69 | $12.58 | 49,800 | — | — |
| 2003-12-17 | $11.72 | $12.61 | 43,000 | — | — |
| 2003-12-16 | $11.63 | $12.51 | 66,400 | — | — |
| 2003-12-15 | $11.33 | $12.19 | 35,800 | — | — |
| 2003-12-12 | $11.30 | $12.16 | 66,000 | — | — |
| 2003-12-11 | $11.55 | $12.42 | 33,800 | — | — |
| 2003-12-10 | $11.24 | $12.09 | 62,000 | — | — |
| 2003-12-09 | $11.29 | $12.14 | 293,000 | — | — |
| 2003-12-08 | $11.32 | $12.18 | 52,400 | — | — |
| 2003-12-05 | $11.25 | $12.10 | 51,200 | — | — |
| 2003-12-04 | $11.25 | $12.10 | 196,000 | — | — |
| 2003-12-03 | $11.27 | $12.12 | 53,400 | — | — |
| 2003-12-02 | $11.10 | $11.94 | 39,000 | — | — |
| 2003-12-01 | $10.83 | $11.64 | 241,800 | — | — |
| 2003-11-28 | $10.62 | $11.42 | 21,200 | — | — |
| 2003-11-26 | $10.71 | $11.52 | 85,000 | — | — |
| 2003-11-25 | $10.76 | $11.57 | 74,400 | — | — |
| 2003-11-24 | $10.83 | $11.65 | 97,600 | — | — |
| 2003-11-21 | $10.63 | $11.43 | 71,400 | — | — |
| 2003-11-20 | $10.26 | $11.03 | 44,000 | — | — |
| 2003-11-19 | $10.30 | $11.08 | 51,800 | — | — |
| 2003-11-18 | $10.21 | $10.98 | 126,600 | — | — |
| 2003-11-17 | $9.99 | $10.75 | 102,600 | — | — |
| 2003-11-14 | $10.24 | $11.02 | 56,000 | — | — |
| 2003-11-13 | $9.93 | $10.68 | 104,600 | — | — |
| 2003-11-12 | $9.82 | $10.56 | 107,200 | — | — |
| 2003-11-11 | $9.61 | $10.33 | 49,400 | — | — |
| 2003-11-10 | $9.60 | $10.32 | 50,200 | — | — |
| 2003-11-07 | $9.63 | $10.35 | 52,000 | — | — |
| 2003-11-06 | $9.57 | $10.29 | 81,800 | — | — |
| 2003-11-05 | $9.60 | $10.33 | 171,200 | — | — |
| 2003-11-04 | $9.70 | $10.43 | 53,800 | — | — |
| 2003-11-03 | $9.57 | $10.29 | 106,200 | — | — |
| 2003-10-31 | $9.49 | $10.20 | 33,400 | — | — |
| 2003-10-30 | $9.51 | $10.23 | 69,800 | — | — |
| 2003-10-29 | $9.51 | $10.22 | 66,800 | — | — |
| 2003-10-28 | $9.92 | $10.67 | 334,400 | — | — |
| 2003-10-27 | $9.96 | $10.71 | 30,200 | — | — |
| 2003-10-24 | $9.74 | $10.47 | 65,400 | — | — |
| 2003-10-23 | $9.66 | $10.39 | 28,400 | — | — |
| 2003-10-22 | $10.03 | $10.78 | 19,400 | — | — |
| 2003-10-21 | $10.00 | $10.75 | 41,600 | — | — |
| 2003-10-20 | $9.83 | $10.57 | 92,200 | — | — |
| 2003-10-17 | $9.85 | $10.59 | 30,000 | — | — |
| 2003-10-16 | $10.13 | $10.90 | 25,000 | — | — |
| 2003-10-15 | $10.13 | $10.90 | 20,600 | — | — |
| 2003-10-14 | $10.13 | $10.89 | 29,200 | — | — |
| 2003-10-13 | $10.08 | $10.84 | 20,200 | — | — |
| 2003-10-10 | $9.97 | $10.72 | 33,400 | — | — |
| 2003-10-09 | $10.28 | $11.05 | 55,400 | — | — |
| 2003-10-08 | $9.96 | $10.71 | 11,600 | — | — |
| 2003-10-07 | $9.96 | $10.71 | 19,400 | — | — |
| 2003-10-06 | $9.92 | $10.67 | 358,800 | — | — |
| 2003-10-03 | $10.04 | $10.80 | 136,200 | — | — |
| 2003-10-02 | $9.74 | $10.48 | 64,800 | — | — |
| 2003-10-01 | $9.95 | $10.70 | 104,400 | — | — |
| 2003-09-30 | $9.63 | $10.35 | 31,600 | — | — |
| 2003-09-29 | $9.65 | $10.38 | 54,000 | — | — |
| 2003-09-26 | $9.46 | $10.17 | 92,600 | — | — |
| 2003-09-25 | $9.64 | $10.36 | 44,000 | — | — |
| 2003-09-24 | $9.67 | $10.40 | 26,800 | — | — |
| 2003-09-23 | $9.90 | $10.65 | 39,200 | — | — |
| 2003-09-22 | $9.91 | $10.66 | 37,600 | — | — |
| 2003-09-19 | $9.90 | $10.64 | 43,400 | — | — |
| 2003-09-18 | $9.95 | $10.70 | 49,400 | — | — |
| 2003-09-17 | $9.65 | $10.38 | 43,800 | — | — |
| 2003-09-16 | $9.81 | $10.55 | 57,200 | — | — |
| 2003-09-15 | $9.77 | $10.50 | 59,000 | — | — |
| 2003-09-12 | $10.08 | $10.84 | 115,200 | — | — |
| 2003-09-11 | $9.65 | $10.38 | 56,400 | — | — |
| 2003-09-10 | $9.23 | $9.93 | 183,400 | — | — |
| 2003-09-09 | $9.19 | $9.89 | 328,400 | — | — |
| 2003-09-08 | $8.95 | $9.63 | 97,200 | — | — |
| 2003-09-05 | $8.88 | $9.55 | 86,400 | — | — |
| 2003-09-04 | $8.60 | $9.25 | 29,400 | — | — |
| 2003-09-03 | $8.45 | $9.09 | 69,600 | — | — |
| 2003-09-02 | $8.63 | $9.28 | 284,400 | — | — |
| 2003-08-29 | $8.56 | $9.21 | 24,800 | — | — |
| 2003-08-28 | $8.47 | $9.11 | 166,000 | — | — |
| 2003-08-27 | $8.33 | $8.96 | 110,200 | — | — |
| 2003-08-26 | $8.28 | $8.90 | 40,200 | — | — |
| 2003-08-25 | $8.12 | $8.73 | 26,000 | — | — |
| 2003-08-22 | $8.20 | $8.82 | 38,800 | — | — |
| 2003-08-21 | $8.13 | $8.74 | 46,200 | — | — |
| 2003-08-20 | $8.16 | $8.78 | 29,800 | — | — |
| 2003-08-19 | $8.35 | $8.98 | 243,600 | — | — |
| 2003-08-18 | $8.57 | $9.21 | 30,000 | — | — |
| 2003-08-15 | $8.44 | $9.07 | 9,800 | — | — |
| 2003-08-14 | $8.63 | $9.28 | 14,200 | — | — |
| 2003-08-13 | $8.68 | $9.33 | 19,200 | — | — |
| 2003-08-12 | $8.65 | $9.30 | 27,600 | — | — |
| 2003-08-11 | $8.67 | $9.32 | 20,800 | — | — |
| 2003-08-08 | $8.85 | $9.52 | 210,200 | — | — |
| 2003-08-07 | $8.69 | $9.34 | 21,200 | — | — |
| 2003-08-06 | $8.78 | $9.44 | 125,800 | — | — |
| 2003-08-05 | $8.75 | $9.41 | 178,000 | — | — |
| 2003-08-04 | $8.75 | $9.41 | 277,800 | — | — |
| 2003-08-01 | $8.64 | $9.29 | 27,200 | — | — |
| 2003-07-31 | $8.70 | $9.36 | 244,000 | — | — |
| 2003-07-30 | $8.80 | $9.47 | 52,400 | — | — |
| 2003-07-29 | $8.87 | $9.54 | 38,200 | — | — |
| 2003-07-28 | $8.80 | $9.46 | 36,200 | — | — |
| 2003-07-25 | $8.82 | $9.48 | 36,800 | — | — |
| 2003-07-24 | $8.85 | $9.52 | 381,600 | — | — |
| 2003-07-23 | $8.54 | $9.18 | 15,200 | — | — |
| 2003-07-22 | $8.48 | $9.12 | 41,600 | — | — |
| 2003-07-21 | $8.35 | $8.98 | 530,600 | — | — |
| 2003-07-18 | $8.45 | $9.08 | 30,000 | — | — |
| 2003-07-17 | $8.58 | $9.23 | 26,200 | — | — |
| 2003-07-16 | $8.58 | $9.23 | 217,000 | — | — |
| 2003-07-15 | $8.64 | $9.29 | 34,400 | — | — |
| 2003-07-14 | $8.63 | $9.28 | 89,400 | — | — |
| 2003-07-11 | $8.51 | $9.15 | 193,200 | — | — |
| 2003-07-10 | $8.44 | $9.08 | 35,000 | — | — |
| 2003-07-09 | $8.30 | $8.93 | 25,200 | — | — |
| 2003-07-08 | $8.25 | $8.87 | 36,000 | — | — |
| 2003-07-07 | $8.45 | $9.08 | 69,000 | — | — |
| 2003-07-03 | $8.49 | $9.13 | 26,200 | — | — |
| 2003-07-02 | $8.40 | $9.04 | 41,800 | — | — |
| 2003-07-01 | $8.20 | $8.82 | 34,200 | — | — |
| 2003-06-30 | $8.22 | $8.84 | 42,200 | — | — |
| 2003-06-27 | $8.01 | $8.61 | 24,800 | — | — |
| 2003-06-26 | $7.99 | $8.59 | 35,800 | — | — |
| 2003-06-25 | $8.17 | $8.78 | 31,400 | — | — |
| 2003-06-24 | $8.00 | $8.61 | 26,600 | — | — |
| 2003-06-23 | $8.17 | $8.78 | 39,600 | — | — |
| 2003-06-20 | $8.46 | $9.10 | 68,400 | — | — |
| 2003-06-19 | $8.10 | $8.71 | 68,200 | — | — |
| 2003-06-18 | $8.32 | $8.94 | 24,800 | — | — |
| 2003-06-17 | $8.34 | $8.97 | 46,800 | — | — |
| 2003-06-16 | $8.29 | $8.92 | 59,400 | — | — |
| 2003-06-13 | $8.00 | $8.61 | 8,800 | — | — |
| 2003-06-12 | $8.02 | $8.62 | 92,200 | — | — |
| 2003-06-11 | $7.93 | $8.53 | 17,000 | — | — |
| 2003-06-10 | $7.91 | $8.51 | 32,600 | — | — |
| 2003-06-09 | $7.94 | $8.54 | 25,800 | — | — |
| 2003-06-06 | $7.90 | $8.49 | 33,400 | — | — |
| 2003-06-05 | $8.18 | $8.79 | 17,400 | — | — |
| 2003-06-04 | $8.15 | $8.77 | 28,800 | — | — |
| 2003-06-03 | $8.15 | $8.76 | 41,000 | — | — |
| 2003-06-02 | $8.05 | $8.66 | 64,800 | — | — |
| 2003-05-30 | $8.08 | $8.69 | 13,000 | — | — |
| 2003-05-29 | $8.19 | $8.80 | 11,000 | — | — |
| 2003-05-28 | $8.19 | $8.81 | 23,800 | — | — |
| 2003-05-27 | $8.01 | $8.61 | 33,800 | — | — |
| 2003-05-23 | $8.09 | $8.70 | 40,600 | — | — |
| 2003-05-22 | $8.18 | $8.80 | 53,200 | — | — |
| 2003-05-21 | $7.98 | $8.58 | 31,400 | — | — |
| 2003-05-20 | $8.03 | $8.63 | 36,000 | — | — |
| 2003-05-19 | $8.03 | $8.45 | 63,000 | — | — |
| 2003-05-16 | $8.14 | $8.57 | 29,800 | — | — |
| 2003-05-15 | $8.11 | $8.54 | 39,600 | — | — |
| 2003-05-14 | $8.28 | $8.72 | 17,400 | — | — |
| 2003-05-13 | $8.48 | $8.93 | 80,600 | — | — |
| 2003-05-12 | $8.30 | $8.74 | 44,600 | — | — |
| 2003-05-09 | $8.25 | $8.69 | 47,800 | — | — |
| 2003-05-08 | $7.94 | $8.36 | 76,000 | — | — |
| 2003-05-07 | $7.73 | $8.14 | 118,600 | — | — |
| 2003-05-06 | $8.47 | $8.92 | 65,600 | — | — |
| 2003-05-05 | $8.31 | $8.75 | 58,600 | — | — |
| 2003-05-02 | $8.45 | $8.89 | 113,200 | — | — |
| 2003-05-01 | $8.48 | $8.93 | 12,600 | — | — |
| 2003-04-30 | $8.55 | $9.00 | 36,000 | — | — |
| 2003-04-29 | $8.33 | $8.77 | 76,600 | — | — |
| 2003-04-28 | $8.30 | $8.74 | 96,200 | — | — |
| 2003-04-25 | $8.61 | $9.07 | 68,800 | — | — |
| 2003-04-24 | $8.53 | $8.98 | 110,400 | — | — |
| 2003-04-23 | $8.97 | $9.44 | 387,800 | — | — |
| 2003-04-22 | $8.93 | $9.41 | 53,600 | — | — |
| 2003-04-21 | $8.66 | $9.12 | 37,800 | — | — |
| 2003-04-17 | $8.60 | $9.06 | 52,400 | — | — |
| 2003-04-16 | $8.76 | $9.23 | 34,000 | — | — |
| 2003-04-15 | $8.84 | $9.31 | 40,400 | — | — |
| 2003-04-14 | $8.71 | $9.17 | 416,200 | — | — |
| 2003-04-11 | $8.73 | $9.19 | 64,600 | — | — |
| 2003-04-10 | $8.42 | $8.87 | 37,400 | — | — |
| 2003-04-09 | $8.74 | $9.21 | 60,200 | — | — |
| 2003-04-08 | $8.38 | $8.82 | 15,800 | — | — |
| 2003-04-07 | $8.33 | $8.77 | 29,600 | — | — |
| 2003-04-04 | $8.26 | $8.69 | 39,200 | — | — |
| 2003-04-03 | $8.10 | $8.53 | 43,800 | — | — |
| 2003-04-02 | $8.45 | $8.90 | 48,000 | — | — |
| 2003-04-01 | $8.60 | $9.06 | 26,400 | — | — |
| 2003-03-31 | $8.54 | $8.99 | 91,200 | — | — |
| 2003-03-28 | $8.21 | $8.64 | 49,000 | — | — |
| 2003-03-27 | $8.65 | $9.11 | 109,600 | — | — |
| 2003-03-26 | $8.25 | $8.68 | 39,200 | — | — |
| 2003-03-25 | $8.06 | $8.48 | 71,400 | — | — |
| 2003-03-24 | $7.87 | $8.29 | 26,800 | — | — |
| 2003-03-21 | $7.90 | $8.32 | 63,000 | — | — |
| 2003-03-20 | $7.87 | $8.28 | 110,800 | — | — |
| 2003-03-19 | $7.65 | $8.05 | 79,600 | — | — |
| 2003-03-18 | $7.76 | $8.17 | 34,200 | — | — |
| 2003-03-17 | $7.51 | $7.90 | 59,000 | — | — |
| 2003-03-14 | $7.26 | $7.65 | 35,000 | — | — |
| 2003-03-13 | $7.41 | $7.80 | 17,800 | — | — |
| 2003-03-12 | $7.47 | $7.86 | 22,200 | — | — |
| 2003-03-11 | $7.68 | $8.08 | 22,400 | — | — |
| 2003-03-10 | $7.65 | $8.06 | 74,200 | — | — |
| 2003-03-07 | $7.98 | $8.40 | 47,400 | — | — |
| 2003-03-06 | $7.55 | $7.95 | 100,200 | — | — |
| 2003-03-05 | $7.50 | $7.90 | 57,000 | — | — |
| 2003-03-04 | $7.15 | $7.53 | 62,800 | — | — |
| 2003-03-03 | $7.09 | $7.46 | 26,000 | — | — |
| 2003-02-28 | $7.09 | $7.46 | 11,200 | — | — |
| 2003-02-27 | $7.19 | $7.57 | 44,600 | — | — |
| 2003-02-26 | $7.42 | $7.81 | 66,200 | — | — |
| 2003-02-25 | $7.55 | $7.95 | 141,200 | — | — |
| 2003-02-24 | $7.10 | $7.47 | 36,800 | — | — |
| 2003-02-21 | $7.05 | $7.43 | 191,800 | — | — |
| 2003-02-20 | $7.10 | $7.48 | 22,400 | — | — |
| 2003-02-19 | $7.05 | $7.43 | 272,400 | — | — |
| 2003-02-18 | $7.14 | $7.52 | 27,600 | — | — |
| 2003-02-14 | $7.23 | $7.61 | 137,800 | — | — |
| 2003-02-13 | $7.08 | $7.46 | 120,600 | — | — |
| 2003-02-12 | $7.03 | $7.40 | 19,800 | — | — |
| 2003-02-11 | $7.16 | $7.54 | 65,800 | — | — |
| 2003-02-10 | $7.47 | $7.87 | 37,200 | — | — |
| 2003-02-07 | $7.55 | $7.95 | 29,400 | — | — |
| 2003-02-06 | $7.78 | $8.19 | 27,000 | — | — |
| 2003-02-05 | $7.80 | $8.22 | 23,600 | — | — |
| 2003-02-04 | $7.56 | $7.96 | 17,200 | — | — |
| 2003-02-03 | $7.80 | $8.22 | 40,400 | — | — |
| 2003-01-31 | $7.60 | $8.00 | 23,600 | — | — |
| 2003-01-30 | $7.59 | $7.99 | 22,400 | — | — |
| 2003-01-29 | $7.84 | $8.26 | 19,800 | — | — |
| 2003-01-28 | $7.85 | $8.27 | 25,000 | — | — |
| 2003-01-27 | $7.91 | $8.33 | 27,200 | — | — |
| 2003-01-24 | $7.78 | $8.19 | 190,600 | — | — |
| 2003-01-23 | $7.97 | $8.39 | 123,400 | — | — |
| 2003-01-22 | $7.88 | $8.29 | 160,600 | — | — |
| 2003-01-21 | $7.58 | $7.98 | 59,400 | — | — |
| 2003-01-17 | $7.93 | $8.35 | 135,600 | — | — |
| 2003-01-16 | $8.05 | $8.48 | 33,800 | — | — |
| 2003-01-15 | $7.88 | $8.30 | 59,800 | — | — |
| 2003-01-14 | $7.73 | $8.14 | 53,400 | — | — |
| 2003-01-13 | $7.48 | $7.87 | 329,200 | — | — |
| 2003-01-10 | $7.10 | $7.48 | 33,000 | — | — |
| 2003-01-09 | $7.08 | $7.46 | 15,800 | — | — |
| 2003-01-08 | $6.79 | $7.15 | 36,600 | — | — |
| 2003-01-07 | $7.08 | $7.46 | 52,400 | — | — |
| 2003-01-06 | $7.28 | $7.66 | 65,800 | — | — |
| 2003-01-03 | $6.86 | $7.23 | 34,800 | — | — |
| 2003-01-02 | $6.77 | $7.13 | 18,200 | — | — |