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
- 2000-02-18 to 2026-09-02
- 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 | $8.35 | $43.14 | 203,720 | — | — |
| 2003-12-30 | $8.65 | $44.69 | 471,160 | — | — |
| 2003-12-29 | $7.50 | $38.75 | 186,780 | — | — |
| 2003-12-26 | $7.20 | $37.20 | 77,500 | — | — |
| 2003-12-24 | $7.30 | $37.72 | 164,780 | — | — |
| 2003-12-23 | $7.60 | $39.27 | 123,440 | — | — |
| 2003-12-22 | $7.85 | $40.56 | 67,680 | — | — |
| 2003-12-19 | $8.20 | $42.37 | 51,500 | — | — |
| 2003-12-18 | $8.05 | $41.59 | 95,280 | — | — |
| 2003-12-17 | $7.65 | $39.53 | 205,780 | — | — |
| 2003-12-16 | $8.00 | $41.33 | 117,900 | — | — |
| 2003-12-15 | $8.65 | $44.69 | 94,760 | — | — |
| 2003-12-12 | $9.30 | $48.05 | 60,600 | — | — |
| 2003-12-11 | $9.40 | $48.57 | 100,760 | — | — |
| 2003-12-10 | $9.10 | $47.02 | 130,980 | — | — |
| 2003-12-09 | $9.00 | $46.50 | 79,420 | — | — |
| 2003-12-08 | $9.35 | $48.31 | 96,340 | — | — |
| 2003-12-05 | $9.50 | $49.08 | 107,100 | — | — |
| 2003-12-04 | $10.00 | $51.67 | 135,780 | — | — |
| 2003-12-03 | $10.30 | $53.22 | 88,620 | — | — |
| 2003-12-02 | $10.40 | $53.73 | 88,320 | — | — |
| 2003-12-01 | $10.60 | $54.77 | 152,400 | — | — |
| 2003-11-28 | $10.80 | $55.80 | 127,920 | — | — |
| 2003-11-26 | $10.25 | $52.96 | 130,460 | — | — |
| 2003-11-25 | $10.50 | $54.25 | 294,980 | — | — |
| 2003-11-24 | $9.50 | $49.08 | 182,360 | — | — |
| 2003-11-21 | $9.05 | $46.76 | 144,380 | — | — |
| 2003-11-20 | $9.30 | $48.05 | 219,980 | — | — |
| 2003-11-19 | $9.15 | $47.28 | 214,180 | — | — |
| 2003-11-18 | $9.80 | $50.63 | 189,500 | — | — |
| 2003-11-17 | $10.00 | $51.67 | 403,580 | — | — |
| 2003-11-14 | $10.40 | $53.73 | 793,560 | — | — |
| 2003-11-13 | $12.80 | $66.13 | 198,820 | — | — |
| 2003-11-12 | $13.45 | $69.49 | 186,840 | — | — |
| 2003-11-11 | $12.80 | $66.13 | 327,680 | — | — |
| 2003-11-10 | $13.40 | $69.23 | 669,860 | — | — |
| 2003-11-07 | $15.15 | $78.28 | 326,720 | — | — |
| 2003-11-06 | $15.00 | $77.50 | 285,360 | — | — |
| 2003-11-05 | $15.30 | $79.05 | 422,160 | — | — |
| 2003-11-04 | $15.90 | $82.15 | 626,020 | — | — |
| 2003-11-03 | $15.05 | $77.76 | 290,120 | — | — |
| 2003-10-31 | $14.75 | $76.21 | 205,600 | — | — |
| 2003-10-30 | $15.00 | $77.50 | 351,400 | — | — |
| 2003-10-29 | $15.55 | $80.34 | 662,980 | — | — |
| 2003-10-28 | $16.75 | $86.54 | 1,176,440 | — | — |
| 2003-10-27 | $14.00 | $72.33 | 173,320 | — | — |
| 2003-10-24 | $13.95 | $72.08 | 348,820 | — | — |
| 2003-10-23 | $14.15 | $73.11 | 222,440 | — | — |
| 2003-10-22 | $14.50 | $74.92 | 181,700 | — | — |
| 2003-10-21 | $14.25 | $73.63 | 263,200 | — | — |
| 2003-10-20 | $15.15 | $78.28 | 177,560 | — | — |
| 2003-10-17 | $15.00 | $77.50 | 222,700 | — | — |
| 2003-10-16 | $15.85 | $81.89 | 469,020 | — | — |
| 2003-10-15 | $15.25 | $78.79 | 1,034,780 | — | — |
| 2003-10-14 | $14.80 | $76.47 | 1,056,260 | — | — |
| 2003-10-13 | $12.60 | $65.10 | 217,920 | — | — |
| 2003-10-10 | $12.10 | $62.52 | 176,840 | — | — |
| 2003-10-09 | $12.30 | $63.55 | 255,760 | — | — |
| 2003-10-08 | $12.45 | $64.33 | 298,080 | — | — |
| 2003-10-07 | $12.70 | $65.62 | 202,280 | — | — |
| 2003-10-06 | $12.25 | $63.29 | 137,200 | — | — |
| 2003-10-03 | $12.70 | $65.62 | 213,180 | — | — |
| 2003-10-02 | $12.75 | $65.88 | 289,480 | — | — |
| 2003-10-01 | $12.70 | $65.62 | 365,300 | — | — |
| 2003-09-30 | $12.30 | $63.55 | 453,220 | — | — |
| 2003-09-29 | $13.35 | $68.98 | 892,120 | — | — |
| 2003-09-26 | $14.10 | $72.85 | 1,702,640 | — | — |
| 2003-09-25 | $12.70 | $65.62 | 2,228,840 | — | — |
| 2003-09-24 | $11.10 | $57.35 | 510,060 | — | — |
| 2003-09-23 | $10.40 | $53.73 | 187,820 | — | — |
| 2003-09-22 | $10.40 | $53.73 | 170,280 | — | — |
| 2003-09-19 | $10.95 | $56.58 | 121,460 | — | — |
| 2003-09-18 | $11.00 | $56.83 | 328,780 | — | — |
| 2003-09-17 | $11.50 | $59.42 | 232,060 | — | — |
| 2003-09-16 | $11.50 | $59.42 | 349,380 | — | — |
| 2003-09-15 | $12.05 | $62.26 | 313,220 | — | — |
| 2003-09-12 | $11.40 | $58.90 | 787,960 | — | — |
| 2003-09-11 | $10.45 | $53.99 | 234,820 | — | — |
| 2003-09-10 | $9.50 | $49.08 | 299,860 | — | — |
| 2003-09-09 | $10.00 | $51.67 | 469,280 | — | — |
| 2003-09-08 | $10.25 | $52.96 | 222,700 | — | — |
| 2003-09-05 | $10.25 | $52.96 | 430,120 | — | — |
| 2003-09-04 | $10.35 | $53.48 | 609,240 | — | — |
| 2003-09-03 | $9.20 | $47.53 | 564,620 | — | — |
| 2003-09-02 | $8.75 | $45.21 | 288,140 | — | — |
| 2003-08-29 | $8.00 | $41.33 | 111,800 | — | — |
| 2003-08-28 | $8.25 | $42.63 | 374,580 | — | — |
| 2003-08-27 | $8.45 | $43.66 | 134,740 | — | — |
| 2003-08-26 | $7.85 | $40.56 | 54,520 | — | — |
| 2003-08-25 | $8.00 | $41.33 | 34,460 | — | — |
| 2003-08-22 | $8.00 | $41.33 | 92,600 | — | — |
| 2003-08-21 | $8.25 | $42.63 | 138,880 | — | — |
| 2003-08-20 | $8.30 | $42.88 | 131,880 | — | — |
| 2003-08-19 | $8.45 | $43.66 | 96,400 | — | — |
| 2003-08-18 | $8.30 | $42.88 | 123,860 | — | — |
| 2003-08-15 | $8.00 | $41.33 | 50,000 | — | — |
| 2003-08-14 | $8.05 | $41.59 | 206,940 | — | — |
| 2003-08-13 | $8.30 | $42.88 | 158,780 | — | — |
| 2003-08-12 | $8.70 | $44.95 | 254,700 | — | — |
| 2003-08-11 | $8.90 | $45.98 | 324,760 | — | — |
| 2003-08-08 | $7.80 | $40.30 | 431,800 | — | — |
| 2003-08-07 | $7.80 | $40.30 | 269,360 | — | — |
| 2003-08-06 | $8.25 | $42.63 | 246,500 | — | — |
| 2003-08-05 | $8.25 | $42.63 | 310,960 | — | — |
| 2003-08-04 | $8.30 | $42.88 | 236,660 | — | — |
| 2003-08-01 | $8.60 | $44.43 | 213,780 | — | — |
| 2003-07-31 | $9.20 | $47.53 | 481,720 | — | — |
| 2003-07-30 | $9.90 | $51.15 | 387,100 | — | — |
| 2003-07-29 | $9.95 | $51.41 | 806,400 | — | — |
| 2003-07-28 | $9.95 | $51.41 | 560,160 | — | — |
| 2003-07-25 | $10.65 | $55.03 | 397,280 | — | — |
| 2003-07-24 | $11.30 | $58.38 | 711,840 | — | — |
| 2003-07-23 | $10.85 | $56.06 | 664,600 | — | — |
| 2003-07-22 | $12.15 | $62.78 | 1,108,840 | — | — |
| 2003-07-21 | $10.50 | $54.25 | 683,440 | — | — |
| 2003-07-18 | $10.55 | $54.51 | 1,582,460 | — | — |
| 2003-07-17 | $8.80 | $45.47 | 1,055,200 | — | — |
| 2003-07-16 | $10.90 | $56.32 | 987,860 | — | — |
| 2003-07-15 | $12.75 | $65.88 | 1,389,660 | — | — |
| 2003-07-14 | $14.40 | $74.40 | 2,470,640 | — | — |
| 2003-07-11 | $14.90 | $76.98 | 2,056,940 | — | — |
| 2003-07-10 | $10.25 | $52.96 | 1,675,660 | — | — |
| 2003-07-09 | $7.75 | $40.04 | 877,560 | — | — |
| 2003-07-08 | $7.65 | $39.53 | 1,563,900 | — | — |
| 2003-07-07 | $6.25 | $32.29 | 306,500 | — | — |
| 2003-07-03 | $6.05 | $31.26 | 83,940 | — | — |
| 2003-07-02 | $5.85 | $30.23 | 111,900 | — | — |
| 2003-07-01 | $5.85 | $30.23 | 39,200 | — | — |
| 2003-06-30 | $5.85 | $30.23 | 15,520 | — | — |
| 2003-06-27 | $6.05 | $31.26 | 54,900 | — | — |
| 2003-06-26 | $5.85 | $30.23 | 17,000 | — | — |
| 2003-06-25 | $5.95 | $30.74 | 22,860 | — | — |
| 2003-06-24 | $5.85 | $30.23 | 66,380 | — | — |
| 2003-06-23 | $5.85 | $30.23 | 52,660 | — | — |
| 2003-06-20 | $5.85 | $30.23 | 69,320 | — | — |
| 2003-06-19 | $5.90 | $30.48 | 196,780 | — | — |
| 2003-06-18 | $5.90 | $30.48 | 60,760 | — | — |
| 2003-06-17 | $5.90 | $30.48 | 145,960 | — | — |
| 2003-06-16 | $5.90 | $30.48 | 360,100 | — | — |
| 2003-06-13 | $5.55 | $28.68 | 274,120 | — | — |
| 2003-06-12 | $5.15 | $26.61 | 76,200 | — | — |
| 2003-06-11 | $5.35 | $27.64 | 22,280 | — | — |
| 2003-06-10 | $5.45 | $28.16 | 86,400 | — | — |
| 2003-06-09 | $5.05 | $26.09 | 109,880 | — | — |
| 2003-06-06 | $5.10 | $26.35 | 377,420 | — | — |
| 2003-06-05 | $5.65 | $29.19 | 1,085,300 | — | — |
| 2003-06-04 | $4.75 | $24.54 | 18,920 | — | — |
| 2003-06-03 | $4.60 | $23.77 | 5,520 | — | — |
| 2003-06-02 | $4.65 | $24.03 | 29,980 | — | — |
| 2003-05-30 | $4.75 | $24.54 | 22,680 | — | — |
| 2003-05-29 | $4.40 | $22.73 | 24,060 | — | — |
| 2003-05-28 | $4.40 | $22.73 | 28,880 | — | — |
| 2003-05-27 | $4.35 | $22.48 | 26,980 | — | — |
| 2003-05-23 | $4.40 | $22.73 | 15,560 | — | — |
| 2003-05-22 | $4.35 | $22.48 | 5,120 | — | — |
| 2003-05-21 | $4.35 | $22.48 | 17,220 | — | — |
| 2003-05-20 | $4.45 | $22.99 | 20,340 | — | — |
| 2003-05-19 | $4.50 | $23.25 | 17,120 | — | — |
| 2003-05-16 | $4.40 | $22.73 | 46,840 | — | — |
| 2003-05-15 | $4.70 | $24.28 | 40,220 | — | — |
| 2003-05-14 | $4.60 | $23.77 | 20,200 | — | — |
| 2003-05-13 | $4.80 | $24.80 | 15,580 | — | — |
| 2003-05-12 | $4.65 | $24.03 | 20,480 | — | — |
| 2003-05-09 | $4.70 | $24.28 | 15,040 | — | — |
| 2003-05-08 | $4.70 | $24.28 | 14,700 | — | — |
| 2003-05-07 | $4.70 | $24.28 | 45,700 | — | — |
| 2003-05-06 | $4.80 | $24.80 | 74,640 | — | — |
| 2003-05-05 | $4.75 | $24.54 | 76,620 | — | — |
| 2003-05-02 | $4.35 | $22.48 | 32,960 | — | — |
| 2003-05-01 | $4.35 | $22.48 | 12,300 | — | — |
| 2003-04-30 | $4.30 | $22.22 | 25,060 | — | — |
| 2003-04-29 | $4.40 | $22.73 | 46,500 | — | — |
| 2003-04-28 | $4.40 | $22.73 | 32,340 | — | — |
| 2003-04-25 | $4.40 | $22.73 | 75,520 | — | — |
| 2003-04-24 | $4.50 | $23.25 | 22,260 | — | — |
| 2003-04-23 | $4.50 | $23.25 | 85,040 | — | — |
| 2003-04-22 | $4.60 | $23.77 | 84,900 | — | — |
| 2003-04-21 | $4.50 | $23.25 | 72,120 | — | — |
| 2003-04-17 | $4.70 | $24.28 | 110,080 | — | — |
| 2003-04-16 | $4.50 | $23.25 | 36,800 | — | — |
| 2003-04-15 | $4.55 | $23.51 | 32,320 | — | — |
| 2003-04-14 | $4.50 | $23.25 | 10,160 | — | — |
| 2003-04-11 | $4.55 | $23.51 | 20,540 | — | — |
| 2003-04-10 | $4.50 | $23.25 | 3,760 | — | — |
| 2003-04-09 | $4.45 | $22.99 | 4,400 | — | — |
| 2003-04-08 | $4.45 | $22.99 | 16,120 | — | — |
| 2003-04-07 | $4.50 | $23.25 | 33,900 | — | — |
| 2003-04-04 | $4.50 | $23.25 | 18,580 | — | — |
| 2003-04-03 | $4.45 | $22.99 | 2,800 | — | — |
| 2003-04-02 | $4.40 | $22.73 | 38,560 | — | — |
| 2003-04-01 | $4.50 | $23.25 | 16,180 | — | — |
| 2003-03-31 | $4.55 | $23.51 | 81,100 | — | — |
| 2003-03-28 | $4.65 | $24.03 | 72,840 | — | — |
| 2003-03-27 | $4.55 | $23.51 | 54,160 | — | — |
| 2003-03-26 | $4.65 | $24.03 | 110,240 | — | — |
| 2003-03-25 | $4.90 | $25.32 | 60,260 | — | — |
| 2003-03-24 | $5.10 | $26.35 | 72,620 | — | — |
| 2003-03-21 | $5.25 | $27.13 | 179,720 | — | — |
| 2003-03-20 | $4.00 | $20.67 | 10,640 | — | — |
| 2003-03-19 | $3.80 | $19.63 | 36,580 | — | — |
| 2003-03-18 | $3.60 | $18.60 | 27,620 | — | — |
| 2003-03-17 | $3.55 | $18.34 | 31,100 | — | — |
| 2003-03-14 | $3.70 | $19.12 | 33,640 | — | — |
| 2003-03-13 | $3.60 | $18.60 | 12,520 | — | — |
| 2003-03-12 | $3.40 | $17.57 | 14,180 | — | — |
| 2003-03-11 | $3.80 | $19.63 | 36,700 | — | — |
| 2003-03-10 | $3.60 | $18.60 | 16,980 | — | — |
| 2003-03-07 | $3.30 | $17.05 | 20,420 | — | — |
| 2003-03-06 | $3.40 | $17.57 | 44,020 | — | — |
| 2003-03-05 | $3.50 | $18.08 | 34,860 | — | — |
| 2003-03-04 | $3.95 | $20.41 | 71,080 | — | — |
| 2003-03-03 | $4.30 | $22.22 | 20,200 | — | — |
| 2003-02-28 | $4.35 | $22.48 | 27,320 | — | — |
| 2003-02-27 | $4.10 | $21.18 | 17,380 | — | — |
| 2003-02-26 | $3.85 | $19.89 | 2,240 | — | — |
| 2003-02-25 | $3.95 | $20.41 | 7,760 | — | — |
| 2003-02-24 | $4.05 | $20.93 | 15,940 | — | — |
| 2003-02-21 | $4.00 | $20.67 | 14,300 | — | — |
| 2003-02-20 | $3.75 | $19.38 | 9,040 | — | — |
| 2003-02-19 | $4.00 | $20.67 | 21,600 | — | — |
| 2003-02-18 | $4.00 | $20.67 | 24,880 | — | — |
| 2003-02-14 | $3.75 | $19.38 | 15,600 | — | — |
| 2003-02-13 | $3.75 | $19.38 | 21,820 | — | — |
| 2003-02-12 | $3.65 | $18.86 | 72,380 | — | — |
| 2003-02-11 | $4.25 | $21.96 | 29,200 | — | — |
| 2003-02-10 | $4.25 | $21.96 | 67,660 | — | — |
| 2003-02-07 | $4.80 | $24.80 | 30,260 | — | — |
| 2003-02-06 | $4.70 | $24.28 | 59,280 | — | — |
| 2003-02-05 | $5.15 | $26.61 | 51,800 | — | — |
| 2003-02-04 | $5.05 | $26.09 | 93,960 | — | — |
| 2003-02-03 | $5.00 | $25.83 | 195,060 | — | — |
| 2003-01-31 | $4.15 | $21.44 | 138,440 | — | — |
| 2003-01-30 | $4.50 | $23.25 | 238,500 | — | — |
| 2003-01-29 | $5.85 | $30.23 | 98,340 | — | — |
| 2003-01-28 | $5.50 | $28.42 | 210,120 | — | — |
| 2003-01-27 | $6.00 | $31.00 | 378,340 | — | — |
| 2003-01-24 | $7.60 | $39.27 | 1,116,760 | — | — |
| 2003-01-23 | $6.10 | $31.52 | 474,560 | — | — |
| 2003-01-22 | $4.25 | $21.96 | 207,480 | — | — |
| 2003-01-21 | $4.75 | $24.54 | 205,240 | — | — |
| 2003-01-17 | $4.25 | $21.96 | 68,900 | — | — |
| 2003-01-16 | $4.35 | $22.48 | 37,500 | — | — |
| 2003-01-15 | $4.65 | $24.03 | 54,180 | — | — |
| 2003-01-14 | $4.70 | $24.28 | 81,200 | — | — |
| 2003-01-13 | $4.35 | $22.48 | 53,640 | — | — |
| 2003-01-10 | $4.00 | $20.67 | 70,240 | — | — |
| 2003-01-09 | $3.85 | $19.89 | 34,980 | — | — |
| 2003-01-08 | $3.70 | $19.12 | 22,980 | — | — |
| 2003-01-07 | $3.70 | $19.12 | 68,060 | — | — |
| 2003-01-06 | $4.10 | $21.18 | 100,900 | — | — |
| 2003-01-03 | $3.50 | $18.08 | 57,180 | — | — |
| 2003-01-02 | $3.45 | $17.83 | 22,700 | — | — |