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
- 2001-01-16 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 | $11.78 | $11.95 | 343,200 | — | — |
| 2003-12-30 | $11.90 | $12.07 | 676,400 | — | — |
| 2003-12-29 | $11.96 | $12.13 | 667,200 | — | — |
| 2003-12-26 | $11.70 | $11.87 | 162,000 | — | — |
| 2003-12-24 | $11.78 | $11.95 | 166,000 | — | — |
| 2003-12-23 | $11.79 | $11.96 | 999,200 | — | — |
| 2003-12-22 | $11.40 | $11.56 | 858,000 | — | — |
| 2003-12-19 | $11.56 | $11.72 | 822,000 | — | — |
| 2003-12-18 | $11.69 | $11.85 | 527,200 | — | — |
| 2003-12-17 | $11.67 | $11.84 | 762,800 | — | — |
| 2003-12-16 | $11.63 | $11.80 | 710,800 | — | — |
| 2003-12-15 | $11.83 | $12.00 | 603,200 | — | — |
| 2003-12-12 | $11.87 | $12.04 | 1,082,800 | — | — |
| 2003-12-11 | $11.84 | $12.00 | 753,200 | — | — |
| 2003-12-10 | $11.53 | $11.70 | 627,600 | — | — |
| 2003-12-09 | $11.62 | $11.78 | 612,800 | — | — |
| 2003-12-08 | $11.55 | $11.71 | 342,400 | — | — |
| 2003-12-05 | $11.45 | $11.61 | 340,000 | — | — |
| 2003-12-04 | $11.52 | $11.68 | 636,400 | — | — |
| 2003-12-03 | $11.43 | $11.59 | 488,400 | — | — |
| 2003-12-02 | $11.49 | $11.65 | 667,200 | — | — |
| 2003-12-01 | $11.50 | $11.66 | 356,800 | — | — |
| 2003-11-28 | $11.35 | $11.51 | 325,600 | — | — |
| 2003-11-26 | $11.27 | $11.43 | 480,400 | — | — |
| 2003-11-25 | $11.18 | $11.34 | 535,600 | — | — |
| 2003-11-24 | $11.05 | $11.21 | 648,000 | — | — |
| 2003-11-21 | $10.89 | $11.04 | 424,800 | — | — |
| 2003-11-20 | $10.91 | $11.07 | 1,207,600 | — | — |
| 2003-11-19 | $10.73 | $10.89 | 1,303,600 | — | — |
| 2003-11-18 | $10.99 | $11.15 | 440,800 | — | — |
| 2003-11-17 | $11.11 | $11.27 | 609,600 | — | — |
| 2003-11-14 | $11.30 | $11.46 | 1,002,800 | — | — |
| 2003-11-13 | $11.19 | $11.35 | 1,938,000 | — | — |
| 2003-11-12 | $10.86 | $11.01 | 512,000 | — | — |
| 2003-11-11 | $10.41 | $10.55 | 286,800 | — | — |
| 2003-11-10 | $10.41 | $10.55 | 641,600 | — | — |
| 2003-11-07 | $10.65 | $10.79 | 340,000 | — | — |
| 2003-11-06 | $10.58 | $10.72 | 682,400 | — | — |
| 2003-11-05 | $10.60 | $10.74 | 474,400 | — | — |
| 2003-11-04 | $10.50 | $10.64 | 502,400 | — | — |
| 2003-11-03 | $10.46 | $10.60 | 621,600 | — | — |
| 2003-10-31 | $10.41 | $10.55 | 648,800 | — | — |
| 2003-10-30 | $10.39 | $10.53 | 746,000 | — | — |
| 2003-10-29 | $10.20 | $10.33 | 743,200 | — | — |
| 2003-10-28 | $10.00 | $10.13 | 650,400 | — | — |
| 2003-10-27 | $9.74 | $9.86 | 491,200 | — | — |
| 2003-10-24 | $9.73 | $9.85 | 1,072,800 | — | — |
| 2003-10-23 | $9.68 | $9.81 | 1,059,200 | — | — |
| 2003-10-22 | $9.50 | $9.63 | 664,000 | — | — |
| 2003-10-21 | $9.56 | $9.68 | 514,400 | — | — |
| 2003-10-20 | $9.54 | $9.66 | 538,000 | — | — |
| 2003-10-17 | $9.49 | $9.62 | 796,000 | — | — |
| 2003-10-16 | $9.77 | $9.90 | 482,800 | — | — |
| 2003-10-15 | $9.69 | $9.81 | 452,000 | — | — |
| 2003-10-14 | $9.74 | $9.86 | 492,800 | — | — |
| 2003-10-13 | $9.89 | $10.02 | 273,200 | — | — |
| 2003-10-10 | $9.84 | $9.97 | 253,200 | — | — |
| 2003-10-09 | $9.79 | $9.92 | 671,600 | — | — |
| 2003-10-08 | $9.84 | $9.97 | 491,200 | — | — |
| 2003-10-07 | $9.92 | $10.05 | 486,800 | — | — |
| 2003-10-06 | $9.94 | $10.07 | 800,400 | — | — |
| 2003-10-03 | $9.68 | $9.81 | 548,800 | — | — |
| 2003-10-02 | $9.62 | $9.75 | 1,389,200 | — | — |
| 2003-10-01 | $9.40 | $9.52 | 1,606,400 | — | — |
| 2003-09-30 | $9.00 | $9.12 | 792,400 | — | — |
| 2003-09-29 | $9.06 | $9.18 | 1,072,400 | — | — |
| 2003-09-26 | $9.09 | $9.21 | 943,200 | — | — |
| 2003-09-25 | $9.26 | $9.39 | 1,846,400 | — | — |
| 2003-09-24 | $9.34 | $9.46 | 1,244,000 | — | — |
| 2003-09-23 | $9.46 | $9.59 | 901,600 | — | — |
| 2003-09-22 | $9.58 | $9.71 | 591,600 | — | — |
| 2003-09-19 | $9.52 | $9.65 | 612,800 | — | — |
| 2003-09-18 | $9.52 | $9.64 | 1,647,600 | — | — |
| 2003-09-17 | $9.74 | $9.87 | 1,449,600 | — | — |
| 2003-09-16 | $9.54 | $9.66 | 769,600 | — | — |
| 2003-09-15 | $9.42 | $9.54 | 372,800 | — | — |
| 2003-09-12 | $9.39 | $9.52 | 856,800 | — | — |
| 2003-09-11 | $9.39 | $9.51 | 1,328,400 | — | — |
| 2003-09-10 | $9.38 | $9.51 | 1,025,200 | — | — |
| 2003-09-09 | $9.43 | $9.55 | 813,600 | — | — |
| 2003-09-08 | $9.40 | $9.52 | 865,200 | — | — |
| 2003-09-05 | $9.44 | $9.56 | 474,400 | — | — |
| 2003-09-04 | $9.41 | $9.53 | 356,000 | — | — |
| 2003-09-03 | $9.56 | $9.69 | 298,400 | — | — |
| 2003-09-02 | $9.54 | $9.66 | 485,200 | — | — |
| 2003-08-29 | $9.44 | $9.56 | 262,000 | — | — |
| 2003-08-28 | $9.31 | $9.43 | 253,200 | — | — |
| 2003-08-27 | $9.18 | $9.30 | 131,200 | — | — |
| 2003-08-26 | $9.18 | $9.30 | 294,000 | — | — |
| 2003-08-25 | $9.27 | $9.40 | 134,000 | — | — |
| 2003-08-22 | $9.32 | $9.45 | 300,800 | — | — |
| 2003-08-21 | $9.45 | $9.58 | 324,000 | — | — |
| 2003-08-20 | $9.53 | $9.65 | 424,400 | — | — |
| 2003-08-19 | $9.46 | $9.59 | 448,400 | — | — |
| 2003-08-18 | $9.36 | $9.49 | 427,200 | — | — |
| 2003-08-15 | $9.21 | $9.33 | 596,000 | — | — |
| 2003-08-14 | $9.26 | $9.38 | 584,000 | — | — |
| 2003-08-13 | $9.14 | $9.26 | 1,357,200 | — | — |
| 2003-08-12 | $8.99 | $9.10 | 2,005,600 | — | — |
| 2003-08-11 | $8.46 | $8.57 | 203,200 | — | — |
| 2003-08-08 | $8.52 | $8.62 | 205,200 | — | — |
| 2003-08-07 | $8.45 | $8.56 | 153,600 | — | — |
| 2003-08-06 | $8.49 | $8.60 | 182,400 | — | — |
| 2003-08-05 | $8.57 | $8.68 | 475,200 | — | — |
| 2003-08-04 | $8.56 | $8.66 | 345,600 | — | — |
| 2003-08-01 | $8.63 | $8.73 | 329,200 | — | — |
| 2003-07-31 | $8.80 | $8.91 | 261,600 | — | — |
| 2003-07-30 | $8.85 | $8.96 | 393,600 | — | — |
| 2003-07-29 | $8.73 | $8.84 | 281,600 | — | — |
| 2003-07-28 | $8.79 | $8.89 | 245,600 | — | — |
| 2003-07-25 | $8.79 | $8.89 | 318,000 | — | — |
| 2003-07-24 | $8.63 | $8.73 | 275,200 | — | — |
| 2003-07-23 | $8.76 | $8.87 | 296,400 | — | — |
| 2003-07-22 | $8.73 | $8.84 | 446,000 | — | — |
| 2003-07-21 | $8.75 | $8.86 | 397,200 | — | — |
| 2003-07-18 | $8.80 | $8.90 | 1,062,400 | — | — |
| 2003-07-17 | $8.68 | $8.78 | 562,000 | — | — |
| 2003-07-16 | $8.90 | $9.01 | 1,041,200 | — | — |
| 2003-07-15 | $9.06 | $9.17 | 722,000 | — | — |
| 2003-07-14 | $9.21 | $9.32 | 647,600 | — | — |
| 2003-07-11 | $9.31 | $9.42 | 409,200 | — | — |
| 2003-07-10 | $9.18 | $9.29 | 256,000 | — | — |
| 2003-07-09 | $9.37 | $9.48 | 398,000 | — | — |
| 2003-07-08 | $9.39 | $9.50 | 1,586,800 | — | — |
| 2003-07-07 | $9.21 | $9.32 | 561,600 | — | — |
| 2003-07-03 | $8.87 | $8.98 | 409,600 | — | — |
| 2003-07-02 | $8.85 | $8.95 | 706,400 | — | — |
| 2003-07-01 | $8.85 | $8.96 | 740,400 | — | — |
| 2003-06-30 | $8.88 | $8.98 | 1,026,000 | — | — |
| 2003-06-27 | $8.88 | $8.98 | 699,200 | — | — |
| 2003-06-26 | $8.73 | $8.83 | 651,600 | — | — |
| 2003-06-25 | $8.70 | $8.81 | 2,260,400 | — | — |
| 2003-06-24 | $7.99 | $8.09 | 696,800 | — | — |
| 2003-06-23 | $8.00 | $8.09 | 1,045,200 | — | — |
| 2003-06-20 | $8.26 | $8.36 | 316,400 | — | — |
| 2003-06-19 | $8.21 | $8.31 | 357,200 | — | — |
| 2003-06-18 | $8.46 | $8.56 | 252,000 | — | — |
| 2003-06-17 | $8.47 | $8.58 | 352,000 | — | — |
| 2003-06-16 | $8.50 | $8.60 | 373,600 | — | — |
| 2003-06-13 | $8.43 | $8.54 | 334,800 | — | — |
| 2003-06-12 | $8.58 | $8.68 | 256,400 | — | — |
| 2003-06-11 | $8.45 | $8.55 | 175,200 | — | — |
| 2003-06-10 | $8.39 | $8.49 | 324,000 | — | — |
| 2003-06-09 | $8.37 | $8.47 | 361,600 | — | — |
| 2003-06-06 | $8.63 | $8.74 | 725,600 | — | — |
| 2003-06-05 | $8.66 | $8.76 | 462,800 | — | — |
| 2003-06-04 | $8.51 | $8.61 | 254,400 | — | — |
| 2003-06-03 | $8.45 | $8.55 | 481,600 | — | — |
| 2003-06-02 | $8.58 | $8.68 | 596,000 | — | — |
| 2003-05-30 | $8.50 | $8.60 | 1,051,200 | — | — |
| 2003-05-29 | $8.15 | $8.25 | 755,600 | — | — |
| 2003-05-28 | $8.01 | $8.10 | 304,000 | — | — |
| 2003-05-27 | $7.96 | $8.06 | 982,400 | — | — |
| 2003-05-23 | $7.78 | $7.87 | 121,600 | — | — |
| 2003-05-22 | $7.79 | $7.88 | 475,600 | — | — |
| 2003-05-21 | $7.77 | $7.86 | 384,800 | — | — |
| 2003-05-20 | $7.69 | $7.78 | 412,800 | — | — |
| 2003-05-19 | $7.69 | $7.78 | 448,000 | — | — |
| 2003-05-16 | $7.71 | $7.80 | 666,800 | — | — |
| 2003-05-15 | $7.76 | $7.85 | 362,800 | — | — |
| 2003-05-14 | $7.75 | $7.85 | 231,200 | — | — |
| 2003-05-13 | $7.75 | $7.83 | 321,200 | — | — |
| 2003-05-12 | $7.80 | $7.88 | 830,800 | — | — |
| 2003-05-09 | $7.75 | $7.83 | 312,400 | — | — |
| 2003-05-08 | $7.71 | $7.80 | 636,000 | — | — |
| 2003-05-07 | $7.67 | $7.75 | 582,000 | — | — |
| 2003-05-06 | $7.81 | $7.89 | 498,000 | — | — |
| 2003-05-05 | $7.73 | $7.81 | 572,800 | — | — |
| 2003-05-02 | $7.61 | $7.69 | 960,000 | — | — |
| 2003-05-01 | $7.57 | $7.65 | 865,600 | — | — |
| 2003-04-30 | $7.75 | $7.84 | 508,000 | — | — |
| 2003-04-29 | $7.71 | $7.79 | 642,800 | — | — |
| 2003-04-28 | $7.74 | $7.82 | 503,200 | — | — |
| 2003-04-25 | $7.50 | $7.58 | 1,356,000 | — | — |
| 2003-04-24 | $7.86 | $7.94 | 470,800 | — | — |
| 2003-04-23 | $8.02 | $8.10 | 590,400 | — | — |
| 2003-04-22 | $7.90 | $7.98 | 698,000 | — | — |
| 2003-04-21 | $7.83 | $7.91 | 624,800 | — | — |
| 2003-04-17 | $7.91 | $7.99 | 350,000 | — | — |
| 2003-04-16 | $7.95 | $8.04 | 813,200 | — | — |
| 2003-04-15 | $8.12 | $8.21 | 1,262,000 | — | — |
| 2003-04-14 | $7.93 | $8.01 | 715,200 | — | — |
| 2003-04-11 | $7.67 | $7.75 | 690,000 | — | — |
| 2003-04-10 | $7.57 | $7.65 | 911,200 | — | — |
| 2003-04-09 | $7.48 | $7.56 | 533,200 | — | — |
| 2003-04-08 | $7.59 | $7.67 | 443,200 | — | — |
| 2003-04-07 | $7.72 | $7.81 | 646,000 | — | — |
| 2003-04-04 | $7.70 | $7.78 | 410,400 | — | — |
| 2003-04-03 | $7.61 | $7.69 | 540,400 | — | — |
| 2003-04-02 | $7.77 | $7.85 | 646,000 | — | — |
| 2003-04-01 | $7.52 | $7.60 | 714,800 | — | — |
| 2003-03-31 | $7.63 | $7.71 | 504,800 | — | — |
| 2003-03-28 | $7.47 | $7.55 | 490,000 | — | — |
| 2003-03-27 | $7.48 | $7.56 | 374,800 | — | — |
| 2003-03-26 | $7.42 | $7.50 | 1,011,200 | — | — |
| 2003-03-25 | $7.59 | $7.67 | 410,000 | — | — |
| 2003-03-24 | $7.52 | $7.60 | 528,000 | — | — |
| 2003-03-21 | $7.70 | $7.79 | 1,146,000 | — | — |
| 2003-03-20 | $7.18 | $7.25 | 1,016,000 | — | — |
| 2003-03-19 | $6.99 | $7.06 | 283,600 | — | — |
| 2003-03-18 | $6.90 | $6.98 | 1,111,600 | — | — |
| 2003-03-17 | $6.72 | $6.79 | 1,266,000 | — | — |
| 2003-03-14 | $6.60 | $6.67 | 379,200 | — | — |
| 2003-03-13 | $6.56 | $6.63 | 634,800 | — | — |
| 2003-03-12 | $6.54 | $6.61 | 846,800 | — | — |
| 2003-03-11 | $6.62 | $6.69 | 227,600 | — | — |
| 2003-03-10 | $6.72 | $6.79 | 587,600 | — | — |
| 2003-03-07 | $6.95 | $7.02 | 624,000 | — | — |
| 2003-03-06 | $6.90 | $6.98 | 264,000 | — | — |
| 2003-03-05 | $7.01 | $7.08 | 273,600 | — | — |
| 2003-03-04 | $6.90 | $6.97 | 287,200 | — | — |
| 2003-03-03 | $7.01 | $7.09 | 746,000 | — | — |
| 2003-02-28 | $6.99 | $7.06 | 332,800 | — | — |
| 2003-02-27 | $6.95 | $7.03 | 1,477,200 | — | — |
| 2003-02-26 | $6.90 | $6.97 | 281,200 | — | — |
| 2003-02-25 | $6.99 | $7.06 | 800,000 | — | — |
| 2003-02-24 | $7.08 | $7.15 | 384,000 | — | — |
| 2003-02-21 | $7.26 | $7.33 | 226,800 | — | — |
| 2003-02-20 | $7.12 | $7.20 | 280,400 | — | — |
| 2003-02-19 | $7.20 | $7.28 | 286,800 | — | — |
| 2003-02-18 | $7.09 | $7.16 | 224,000 | — | — |
| 2003-02-14 | $6.98 | $7.05 | 710,400 | — | — |
| 2003-02-13 | $6.92 | $7.00 | 1,259,200 | — | — |
| 2003-02-12 | $7.00 | $7.08 | 480,800 | — | — |
| 2003-02-11 | $7.12 | $7.19 | 485,200 | — | — |
| 2003-02-10 | $7.02 | $7.09 | 413,600 | — | — |
| 2003-02-07 | $7.03 | $7.10 | 400,800 | — | — |
| 2003-02-06 | $7.00 | $7.07 | 388,000 | — | — |
| 2003-02-05 | $7.22 | $7.29 | 550,800 | — | — |
| 2003-02-04 | $7.26 | $7.33 | 698,800 | — | — |
| 2003-02-03 | $7.18 | $7.24 | 280,800 | — | — |
| 2003-01-31 | $7.13 | $7.20 | 449,200 | — | — |
| 2003-01-30 | $6.94 | $7.00 | 311,200 | — | — |
| 2003-01-29 | $7.13 | $7.19 | 638,400 | — | — |
| 2003-01-28 | $6.90 | $6.97 | 631,600 | — | — |
| 2003-01-27 | $6.98 | $7.04 | 602,800 | — | — |
| 2003-01-24 | $7.38 | $7.45 | 505,200 | — | — |
| 2003-01-23 | $7.09 | $7.16 | 1,068,000 | — | — |
| 2003-01-22 | $7.06 | $7.13 | 544,000 | — | — |
| 2003-01-21 | $7.16 | $7.23 | 306,400 | — | — |
| 2003-01-17 | $7.43 | $7.50 | 370,800 | — | — |
| 2003-01-16 | $7.52 | $7.59 | 407,200 | — | — |
| 2003-01-15 | $7.64 | $7.71 | 542,400 | — | — |
| 2003-01-14 | $7.81 | $7.88 | 374,400 | — | — |
| 2003-01-13 | $7.84 | $7.91 | 466,800 | — | — |
| 2003-01-10 | $7.84 | $7.91 | 667,200 | — | — |
| 2003-01-09 | $7.71 | $7.79 | 501,600 | — | — |
| 2003-01-08 | $7.75 | $7.82 | 322,000 | — | — |
| 2003-01-07 | $7.92 | $7.99 | 479,600 | — | — |
| 2003-01-06 | $7.94 | $8.02 | 841,600 | — | — |
| 2003-01-03 | $7.91 | $7.99 | 428,800 | — | — |
| 2003-01-02 | $7.94 | $8.01 | 1,044,000 | — | — |