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
- 1998-05-15 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 | $10.90 | $10.90 | 107,200 | — | — |
| 2003-12-30 | $10.58 | $10.58 | 162,000 | — | — |
| 2003-12-29 | $10.65 | $10.65 | 56,800 | — | — |
| 2003-12-26 | $10.71 | $10.71 | 15,600 | — | — |
| 2003-12-24 | $10.87 | $10.87 | 8,400 | — | — |
| 2003-12-23 | $10.92 | $10.92 | 251,200 | — | — |
| 2003-12-22 | $11.00 | $11.00 | 98,000 | — | — |
| 2003-12-19 | $10.89 | $10.89 | 67,200 | — | — |
| 2003-12-18 | $11.05 | $11.05 | 154,400 | — | — |
| 2003-12-17 | $10.72 | $10.72 | 151,600 | — | — |
| 2003-12-16 | $10.81 | $10.81 | 252,800 | — | — |
| 2003-12-15 | $11.03 | $11.03 | 234,400 | — | — |
| 2003-12-12 | $10.86 | $10.86 | 72,000 | — | — |
| 2003-12-11 | $10.73 | $10.73 | 88,400 | — | — |
| 2003-12-10 | $10.70 | $10.70 | 84,000 | — | — |
| 2003-12-09 | $10.77 | $10.77 | 88,400 | — | — |
| 2003-12-08 | $10.94 | $10.94 | 48,000 | — | — |
| 2003-12-05 | $11.01 | $11.01 | 102,800 | — | — |
| 2003-12-04 | $10.86 | $10.86 | 97,200 | — | — |
| 2003-12-03 | $10.97 | $10.97 | 150,400 | — | — |
| 2003-12-02 | $10.77 | $10.77 | 82,400 | — | — |
| 2003-12-01 | $10.84 | $10.84 | 201,200 | — | — |
| 2003-11-28 | $10.48 | $10.48 | 17,200 | — | — |
| 2003-11-26 | $10.50 | $10.50 | 124,400 | — | — |
| 2003-11-25 | $10.37 | $10.37 | 88,000 | — | — |
| 2003-11-24 | $10.10 | $10.10 | 144,800 | — | — |
| 2003-11-21 | $9.58 | $9.58 | 307,200 | — | — |
| 2003-11-20 | $10.20 | $10.20 | 346,800 | — | — |
| 2003-11-19 | $10.39 | $10.39 | 114,800 | — | — |
| 2003-11-18 | $10.39 | $10.39 | 394,000 | — | — |
| 2003-11-17 | $10.48 | $10.48 | 326,800 | — | — |
| 2003-11-14 | $10.38 | $10.38 | 227,600 | — | — |
| 2003-11-13 | $10.46 | $10.46 | 45,200 | — | — |
| 2003-11-12 | $10.50 | $10.50 | 175,600 | — | — |
| 2003-11-11 | $10.40 | $10.40 | 352,400 | — | — |
| 2003-11-10 | $10.55 | $10.55 | 352,400 | — | — |
| 2003-11-07 | $10.91 | $10.91 | 255,200 | — | — |
| 2003-11-06 | $10.63 | $10.63 | 89,200 | — | — |
| 2003-11-05 | $10.80 | $10.80 | 70,400 | — | — |
| 2003-11-04 | $10.69 | $10.69 | 107,600 | — | — |
| 2003-11-03 | $10.73 | $10.73 | 292,000 | — | — |
| 2003-10-31 | $10.68 | $10.68 | 207,600 | — | — |
| 2003-10-30 | $10.54 | $10.54 | 609,600 | — | — |
| 2003-10-29 | $10.36 | $10.36 | 253,600 | — | — |
| 2003-10-28 | $9.83 | $9.83 | 52,000 | — | — |
| 2003-10-27 | $9.55 | $9.55 | 104,000 | — | — |
| 2003-10-24 | $9.38 | $9.38 | 177,600 | — | — |
| 2003-10-23 | $9.59 | $9.59 | 122,400 | — | — |
| 2003-10-22 | $9.67 | $9.67 | 173,200 | — | — |
| 2003-10-21 | $9.82 | $9.82 | 154,400 | — | — |
| 2003-10-20 | $10.00 | $10.00 | 115,600 | — | — |
| 2003-10-17 | $9.79 | $9.79 | 225,200 | — | — |
| 2003-10-16 | $9.88 | $9.88 | 212,800 | — | — |
| 2003-10-15 | $9.90 | $9.90 | 112,400 | — | — |
| 2003-10-14 | $9.94 | $9.94 | 96,800 | — | — |
| 2003-10-13 | $10.00 | $10.00 | 313,200 | — | — |
| 2003-10-10 | $9.95 | $9.95 | 126,800 | — | — |
| 2003-10-09 | $9.88 | $9.88 | 150,400 | — | — |
| 2003-10-08 | $9.93 | $9.93 | 467,600 | — | — |
| 2003-10-07 | $9.99 | $9.99 | 279,600 | — | — |
| 2003-10-06 | $10.08 | $10.08 | 421,600 | — | — |
| 2003-10-03 | $10.00 | $10.00 | 461,600 | — | — |
| 2003-10-02 | $9.88 | $9.88 | 189,200 | — | — |
| 2003-10-01 | $9.79 | $9.79 | 552,400 | — | — |
| 2003-09-30 | $9.42 | $9.42 | 876,400 | — | — |
| 2003-09-29 | $8.66 | $8.66 | 163,200 | — | — |
| 2003-09-26 | $8.30 | $8.30 | 519,600 | — | — |
| 2003-09-25 | $8.32 | $8.32 | 358,400 | — | — |
| 2003-09-24 | $8.86 | $8.86 | 395,600 | — | — |
| 2003-09-23 | $8.81 | $8.81 | 187,200 | — | — |
| 2003-09-22 | $8.88 | $8.88 | 49,600 | — | — |
| 2003-09-19 | $8.97 | $8.97 | 75,600 | — | — |
| 2003-09-18 | $8.95 | $8.95 | 99,600 | — | — |
| 2003-09-17 | $8.90 | $8.90 | 52,000 | — | — |
| 2003-09-16 | $8.95 | $8.95 | 48,400 | — | — |
| 2003-09-15 | $8.94 | $8.94 | 100,800 | — | — |
| 2003-09-12 | $8.96 | $8.96 | 148,400 | — | — |
| 2003-09-11 | $8.88 | $8.88 | 234,000 | — | — |
| 2003-09-10 | $8.89 | $8.89 | 245,600 | — | — |
| 2003-09-09 | $9.00 | $9.00 | 348,800 | — | — |
| 2003-09-08 | $9.16 | $9.16 | 59,600 | — | — |
| 2003-09-05 | $9.15 | $9.15 | 116,000 | — | — |
| 2003-09-04 | $9.09 | $9.09 | 168,000 | — | — |
| 2003-09-03 | $9.25 | $9.25 | 228,800 | — | — |
| 2003-09-02 | $9.25 | $9.25 | 426,800 | — | — |
| 2003-08-29 | $9.19 | $9.19 | 329,200 | — | — |
| 2003-08-28 | $9.10 | $9.10 | 50,400 | — | — |
| 2003-08-27 | $9.00 | $9.00 | 28,800 | — | — |
| 2003-08-26 | $9.00 | $9.00 | 106,000 | — | — |
| 2003-08-25 | $9.00 | $9.00 | 244,800 | — | — |
| 2003-08-22 | $8.80 | $8.80 | 132,800 | — | — |
| 2003-08-21 | $8.87 | $8.87 | 646,000 | — | — |
| 2003-08-20 | $8.69 | $8.69 | 386,400 | — | — |
| 2003-08-19 | $8.52 | $8.52 | 268,400 | — | — |
| 2003-08-18 | $8.36 | $8.36 | 116,000 | — | — |
| 2003-08-15 | $8.28 | $8.28 | 60,800 | — | — |
| 2003-08-14 | $8.21 | $8.21 | 386,800 | — | — |
| 2003-08-13 | $8.16 | $8.16 | 328,000 | — | — |
| 2003-08-12 | $8.22 | $8.22 | 478,800 | — | — |
| 2003-08-11 | $8.38 | $8.38 | 447,600 | — | — |
| 2003-08-08 | $8.23 | $8.23 | 503,600 | — | — |
| 2003-08-07 | $8.10 | $8.10 | 4,717,600 | — | — |
| 2003-08-06 | $8.41 | $8.41 | 538,800 | — | — |
| 2003-08-05 | $8.09 | $8.09 | 1,288,800 | — | — |
| 2003-08-04 | $8.25 | $8.25 | 255,200 | — | — |
| 2003-08-01 | $8.49 | $8.49 | 120,000 | — | — |
| 2003-07-31 | $8.71 | $8.71 | 120,400 | — | — |
| 2003-07-30 | $8.74 | $8.74 | 161,200 | — | — |
| 2003-07-29 | $8.58 | $8.58 | 289,200 | — | — |
| 2003-07-28 | $8.38 | $8.38 | 540,800 | — | — |
| 2003-07-25 | $8.06 | $8.06 | 316,000 | — | — |
| 2003-07-24 | $8.19 | $8.19 | 828,000 | — | — |
| 2003-07-23 | $9.13 | $9.13 | 516,800 | — | — |
| 2003-07-22 | $8.55 | $8.55 | 462,400 | — | — |
| 2003-07-21 | $8.23 | $8.23 | 226,000 | — | — |
| 2003-07-18 | $7.79 | $7.79 | 249,600 | — | — |
| 2003-07-17 | $7.54 | $7.54 | 559,200 | — | — |
| 2003-07-16 | $8.31 | $8.31 | 316,800 | — | — |
| 2003-07-15 | $8.25 | $8.25 | 578,000 | — | — |
| 2003-07-14 | $8.21 | $8.21 | 761,600 | — | — |
| 2003-07-11 | $7.61 | $7.61 | 28,000 | — | — |
| 2003-07-10 | $7.59 | $7.59 | 102,000 | — | — |
| 2003-07-09 | $7.81 | $7.81 | 136,800 | — | — |
| 2003-07-08 | $7.76 | $7.76 | 104,000 | — | — |
| 2003-07-07 | $7.78 | $7.78 | 234,800 | — | — |
| 2003-07-03 | $7.47 | $7.47 | 134,800 | — | — |
| 2003-07-02 | $7.60 | $7.60 | 36,000 | — | — |
| 2003-07-01 | $7.90 | $7.90 | 223,600 | — | — |
| 2003-06-30 | $7.96 | $7.96 | 144,400 | — | — |
| 2003-06-27 | $7.69 | $7.68 | 212,000 | — | — |
| 2003-06-26 | $7.66 | $7.66 | 226,400 | — | — |
| 2003-06-25 | $7.68 | $7.68 | 267,600 | — | — |
| 2003-06-24 | $7.38 | $7.38 | 96,400 | — | — |
| 2003-06-23 | $7.27 | $7.27 | 115,600 | — | — |
| 2003-06-20 | $7.00 | $7.00 | 79,600 | — | — |
| 2003-06-19 | $7.21 | $7.21 | 58,800 | — | — |
| 2003-06-18 | $6.92 | $6.92 | 267,600 | — | — |
| 2003-06-17 | $6.88 | $6.88 | 52,400 | — | — |
| 2003-06-16 | $6.80 | $6.80 | 81,200 | — | — |
| 2003-06-13 | $6.65 | $6.65 | 55,600 | — | — |
| 2003-06-12 | $6.79 | $6.79 | 90,400 | — | — |
| 2003-06-11 | $6.75 | $6.75 | 386,400 | — | — |
| 2003-06-10 | $6.71 | $6.71 | 65,200 | — | — |
| 2003-06-09 | $6.66 | $6.66 | 39,200 | — | — |
| 2003-06-06 | $6.93 | $6.93 | 189,200 | — | — |
| 2003-06-05 | $6.94 | $6.94 | 148,800 | — | — |
| 2003-06-04 | $6.69 | $6.69 | 144,000 | — | — |
| 2003-06-03 | $6.50 | $6.50 | 32,400 | — | — |
| 2003-06-02 | $6.76 | $6.76 | 39,600 | — | — |
| 2003-05-30 | $6.85 | $6.85 | 21,200 | — | — |
| 2003-05-29 | $6.84 | $6.84 | 59,600 | — | — |
| 2003-05-28 | $7.00 | $7.00 | 212,000 | — | — |
| 2003-05-27 | $7.07 | $7.07 | 71,600 | — | — |
| 2003-05-23 | $7.05 | $7.05 | 146,800 | — | — |
| 2003-05-22 | $6.97 | $6.97 | 70,000 | — | — |
| 2003-05-21 | $7.17 | $7.17 | 846,400 | — | — |
| 2003-05-20 | $6.84 | $6.84 | 126,000 | — | — |
| 2003-05-19 | $6.62 | $6.62 | 108,800 | — | — |
| 2003-05-16 | $6.63 | $6.63 | 141,600 | — | — |
| 2003-05-15 | $6.62 | $6.62 | 209,200 | — | — |
| 2003-05-14 | $6.25 | $6.25 | 124,800 | — | — |
| 2003-05-13 | $6.35 | $6.35 | 195,600 | — | — |
| 2003-05-12 | $6.16 | $6.16 | 266,400 | — | — |
| 2003-05-09 | $6.29 | $6.29 | 86,400 | — | — |
| 2003-05-08 | $6.38 | $6.38 | 107,200 | — | — |
| 2003-05-07 | $6.57 | $6.57 | 25,600 | — | — |
| 2003-05-06 | $6.52 | $6.52 | 38,400 | — | — |
| 2003-05-05 | $6.66 | $6.66 | 56,800 | — | — |
| 2003-05-02 | $6.64 | $6.64 | 80,800 | — | — |
| 2003-05-01 | $6.43 | $6.43 | 21,200 | — | — |
| 2003-04-30 | $6.48 | $6.48 | 39,600 | — | — |
| 2003-04-29 | $6.16 | $6.16 | 147,600 | — | — |
| 2003-04-28 | $6.13 | $6.13 | 129,600 | — | — |
| 2003-04-25 | $6.13 | $6.13 | 161,600 | — | — |
| 2003-04-24 | $6.16 | $6.16 | 53,200 | — | — |
| 2003-04-23 | $6.36 | $6.36 | 418,000 | — | — |
| 2003-04-22 | $6.25 | $6.25 | 56,800 | — | — |
| 2003-04-21 | $6.29 | $6.29 | 73,600 | — | — |
| 2003-04-17 | $6.29 | $6.29 | 252,400 | — | — |
| 2003-04-16 | $6.36 | $6.36 | 115,200 | — | — |
| 2003-04-15 | $6.30 | $6.30 | 123,200 | — | — |
| 2003-04-14 | $6.13 | $6.13 | 411,200 | — | — |
| 2003-04-11 | $6.08 | $6.08 | 74,400 | — | — |
| 2003-04-10 | $6.05 | $6.05 | 301,200 | — | — |
| 2003-04-09 | $5.71 | $5.71 | 179,600 | — | — |
| 2003-04-08 | $5.75 | $5.75 | 150,000 | — | — |
| 2003-04-07 | $5.63 | $5.63 | 70,400 | — | — |
| 2003-04-04 | $5.63 | $5.63 | 341,200 | — | — |
| 2003-04-03 | $5.66 | $5.66 | 269,200 | — | — |
| 2003-04-02 | $5.62 | $5.62 | 1,101,200 | — | — |
| 2003-04-01 | $5.34 | $5.34 | 270,800 | — | — |
| 2003-03-31 | $5.95 | $5.95 | 518,400 | — | — |
| 2003-03-28 | $6.53 | $6.53 | 121,600 | — | — |
| 2003-03-27 | $6.37 | $6.37 | 54,800 | — | — |
| 2003-03-26 | $6.40 | $6.40 | 61,200 | — | — |
| 2003-03-25 | $6.44 | $6.44 | 47,600 | — | — |
| 2003-03-24 | $6.26 | $6.26 | 135,200 | — | — |
| 2003-03-21 | $6.25 | $6.25 | 351,600 | — | — |
| 2003-03-20 | $6.21 | $6.21 | 198,400 | — | — |
| 2003-03-19 | $6.13 | $6.13 | 136,800 | — | — |
| 2003-03-18 | $6.41 | $6.41 | 99,600 | — | — |
| 2003-03-17 | $6.32 | $6.32 | 288,400 | — | — |
| 2003-03-14 | $6.39 | $6.39 | 161,200 | — | — |
| 2003-03-13 | $6.38 | $6.38 | 162,400 | — | — |
| 2003-03-12 | $6.37 | $6.37 | 29,200 | — | — |
| 2003-03-11 | $6.35 | $6.35 | 126,800 | — | — |
| 2003-03-10 | $6.44 | $6.44 | 221,200 | — | — |
| 2003-03-07 | $6.43 | $6.43 | 170,000 | — | — |
| 2003-03-06 | $6.46 | $6.46 | 19,200 | — | — |
| 2003-03-05 | $6.44 | $6.44 | 108,000 | — | — |
| 2003-03-04 | $6.38 | $6.38 | 16,800 | — | — |
| 2003-03-03 | $6.50 | $6.50 | 61,600 | — | — |
| 2003-02-28 | $6.50 | $6.50 | 65,200 | — | — |
| 2003-02-27 | $6.50 | $6.50 | 130,000 | — | — |
| 2003-02-26 | $6.51 | $6.51 | 200,800 | — | — |
| 2003-02-25 | $6.31 | $6.31 | 77,600 | — | — |
| 2003-02-24 | $6.32 | $6.32 | 27,600 | — | — |
| 2003-02-21 | $6.36 | $6.36 | 893,600 | — | — |
| 2003-02-20 | $6.13 | $6.13 | 12,800 | — | — |
| 2003-02-19 | $6.12 | $6.12 | 102,000 | — | — |
| 2003-02-18 | $6.06 | $6.06 | 435,600 | — | — |
| 2003-02-14 | $6.01 | $6.01 | 86,000 | — | — |
| 2003-02-13 | $6.00 | $6.00 | 114,400 | — | — |
| 2003-02-12 | $6.09 | $6.09 | 43,200 | — | — |
| 2003-02-11 | $6.23 | $6.23 | 199,200 | — | — |
| 2003-02-10 | $6.25 | $6.25 | 121,600 | — | — |
| 2003-02-07 | $6.20 | $6.20 | 75,200 | — | — |
| 2003-02-06 | $6.04 | $6.04 | 136,400 | — | — |
| 2003-02-05 | $6.20 | $6.20 | 374,800 | — | — |
| 2003-02-04 | $6.31 | $6.31 | 207,600 | — | — |
| 2003-02-03 | $6.51 | $6.51 | 818,800 | — | — |
| 2003-01-31 | $7.00 | $7.00 | 162,000 | — | — |
| 2003-01-30 | $7.19 | $7.19 | 48,800 | — | — |
| 2003-01-29 | $7.23 | $7.23 | 108,800 | — | — |
| 2003-01-28 | $7.21 | $7.21 | 72,000 | — | — |
| 2003-01-27 | $7.07 | $7.07 | 57,600 | — | — |
| 2003-01-24 | $6.98 | $6.98 | 21,200 | — | — |
| 2003-01-23 | $7.12 | $7.12 | 490,400 | — | — |
| 2003-01-22 | $7.13 | $7.13 | 152,000 | — | — |
| 2003-01-21 | $7.00 | $7.00 | 132,800 | — | — |
| 2003-01-17 | $7.39 | $7.38 | 118,400 | — | — |
| 2003-01-16 | $7.44 | $7.44 | 127,200 | — | — |
| 2003-01-15 | $7.36 | $7.36 | 114,400 | — | — |
| 2003-01-14 | $7.50 | $7.50 | 276,000 | — | — |
| 2003-01-13 | $7.66 | $7.66 | 202,400 | — | — |
| 2003-01-10 | $7.80 | $7.80 | 214,400 | — | — |
| 2003-01-09 | $7.85 | $7.85 | 752,000 | — | — |
| 2003-01-08 | $8.20 | $8.20 | 627,200 | — | — |
| 2003-01-07 | $7.49 | $7.49 | 416,400 | — | — |
| 2003-01-06 | $6.88 | $6.88 | 66,000 | — | — |
| 2003-01-03 | $6.82 | $6.82 | 183,200 | — | — |
| 2003-01-02 | $7.01 | $7.01 | 248,000 | — | — |