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
- 1997-10-23 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 | $8.15 | $8.15 | 100,400 | — | — |
| 2003-12-30 | $8.51 | $8.51 | 62,600 | — | — |
| 2003-12-29 | $8.67 | $8.67 | 91,400 | — | — |
| 2003-12-26 | $8.52 | $8.52 | 22,400 | — | — |
| 2003-12-24 | $8.44 | $8.44 | 23,400 | — | — |
| 2003-12-23 | $8.42 | $8.42 | 106,800 | — | — |
| 2003-12-22 | $8.45 | $8.45 | 90,600 | — | — |
| 2003-12-19 | $8.37 | $8.37 | 186,400 | — | — |
| 2003-12-18 | $8.10 | $8.10 | 250,600 | — | — |
| 2003-12-17 | $7.90 | $7.90 | 110,200 | — | — |
| 2003-12-16 | $7.93 | $7.92 | 78,400 | — | — |
| 2003-12-15 | $7.84 | $7.83 | 91,400 | — | — |
| 2003-12-12 | $8.18 | $8.18 | 133,200 | — | — |
| 2003-12-11 | $7.86 | $7.85 | 62,400 | — | — |
| 2003-12-10 | $7.95 | $7.95 | 129,800 | — | — |
| 2003-12-09 | $7.89 | $7.89 | 157,200 | — | — |
| 2003-12-08 | $7.81 | $7.81 | 214,000 | — | — |
| 2003-12-05 | $7.76 | $7.76 | 235,000 | — | — |
| 2003-12-04 | $7.57 | $7.57 | 215,200 | — | — |
| 2003-12-03 | $7.48 | $7.48 | 165,000 | — | — |
| 2003-12-02 | $7.49 | $7.48 | 28,000 | — | — |
| 2003-12-01 | $7.55 | $7.55 | 56,800 | — | — |
| 2003-11-28 | $7.48 | $7.48 | 68,400 | — | — |
| 2003-11-26 | $7.50 | $7.50 | 73,800 | — | — |
| 2003-11-25 | $7.50 | $7.50 | 155,800 | — | — |
| 2003-11-24 | $7.40 | $7.40 | 91,000 | — | — |
| 2003-11-21 | $7.35 | $7.35 | 38,800 | — | — |
| 2003-11-20 | $7.26 | $7.26 | 116,600 | — | — |
| 2003-11-19 | $7.55 | $7.55 | 33,200 | — | — |
| 2003-11-18 | $7.53 | $7.53 | 33,600 | — | — |
| 2003-11-17 | $7.56 | $7.56 | 31,000 | — | — |
| 2003-11-14 | $7.65 | $7.65 | 67,400 | — | — |
| 2003-11-13 | $7.61 | $7.60 | 99,000 | — | — |
| 2003-11-12 | $7.53 | $7.53 | 48,200 | — | — |
| 2003-11-11 | $7.50 | $7.50 | 33,200 | — | — |
| 2003-11-10 | $7.47 | $7.47 | 40,000 | — | — |
| 2003-11-07 | $7.50 | $7.50 | 93,200 | — | — |
| 2003-11-06 | $7.50 | $7.50 | 111,000 | — | — |
| 2003-11-05 | $7.50 | $7.50 | 81,200 | — | — |
| 2003-11-04 | $7.54 | $7.54 | 77,400 | — | — |
| 2003-11-03 | $7.52 | $7.52 | 103,000 | — | — |
| 2003-10-31 | $7.50 | $7.50 | 160,800 | — | — |
| 2003-10-30 | $7.47 | $7.47 | 64,800 | — | — |
| 2003-10-29 | $7.45 | $7.45 | 129,600 | — | — |
| 2003-10-28 | $7.48 | $7.48 | 123,800 | — | — |
| 2003-10-27 | $7.52 | $7.52 | 17,000 | — | — |
| 2003-10-24 | $7.68 | $7.67 | 26,600 | — | — |
| 2003-10-23 | $7.71 | $7.71 | 26,000 | — | — |
| 2003-10-22 | $7.98 | $7.98 | 57,000 | — | — |
| 2003-10-21 | $8.00 | $8.00 | 96,200 | — | — |
| 2003-10-20 | $8.02 | $8.02 | 58,800 | — | — |
| 2003-10-17 | $7.97 | $7.97 | 42,600 | — | — |
| 2003-10-16 | $8.03 | $8.03 | 59,800 | — | — |
| 2003-10-15 | $8.06 | $8.06 | 72,000 | — | — |
| 2003-10-14 | $8.05 | $8.05 | 13,000 | — | — |
| 2003-10-13 | $8.10 | $8.10 | 141,400 | — | — |
| 2003-10-10 | $8.11 | $8.11 | 107,200 | — | — |
| 2003-10-09 | $8.36 | $8.36 | 29,400 | — | — |
| 2003-10-08 | $8.35 | $8.35 | 94,800 | — | — |
| 2003-10-07 | $8.55 | $8.55 | 115,400 | — | — |
| 2003-10-06 | $8.60 | $8.60 | 87,600 | — | — |
| 2003-10-03 | $8.52 | $8.52 | 49,800 | — | — |
| 2003-10-02 | $8.50 | $8.50 | 65,800 | — | — |
| 2003-10-01 | $8.51 | $8.51 | 208,800 | — | — |
| 2003-09-30 | $8.45 | $8.45 | 29,800 | — | — |
| 2003-09-29 | $8.47 | $8.47 | 26,000 | — | — |
| 2003-09-26 | $8.36 | $8.36 | 35,000 | — | — |
| 2003-09-25 | $8.57 | $8.57 | 102,400 | — | — |
| 2003-09-24 | $8.79 | $8.79 | 69,000 | — | — |
| 2003-09-23 | $8.79 | $8.79 | 20,600 | — | — |
| 2003-09-22 | $8.94 | $8.94 | 138,800 | — | — |
| 2003-09-19 | $9.02 | $9.02 | 57,400 | — | — |
| 2003-09-18 | $9.18 | $9.18 | 30,000 | — | — |
| 2003-09-17 | $9.23 | $9.23 | 225,400 | — | — |
| 2003-09-16 | $9.25 | $9.25 | 34,400 | — | — |
| 2003-09-15 | $9.08 | $9.08 | 53,800 | — | — |
| 2003-09-12 | $9.31 | $9.31 | 225,000 | — | — |
| 2003-09-11 | $9.39 | $9.39 | 129,000 | — | — |
| 2003-09-10 | $9.21 | $9.21 | 22,600 | — | — |
| 2003-09-09 | $9.18 | $9.18 | 70,200 | — | — |
| 2003-09-08 | $9.21 | $9.21 | 118,200 | — | — |
| 2003-09-05 | $9.23 | $9.23 | 155,000 | — | — |
| 2003-09-04 | $9.41 | $9.41 | 148,400 | — | — |
| 2003-09-03 | $9.71 | $9.71 | 90,000 | — | — |
| 2003-09-02 | $9.66 | $9.66 | 91,000 | — | — |
| 2003-08-29 | $9.39 | $9.39 | 76,200 | — | — |
| 2003-08-28 | $9.15 | $9.15 | 37,200 | — | — |
| 2003-08-27 | $8.75 | $8.75 | 23,000 | — | — |
| 2003-08-26 | $8.68 | $8.68 | 32,400 | — | — |
| 2003-08-25 | $8.61 | $8.61 | 16,400 | — | — |
| 2003-08-22 | $8.80 | $8.80 | 33,200 | — | — |
| 2003-08-21 | $8.88 | $8.88 | 100,600 | — | — |
| 2003-08-20 | $8.60 | $8.60 | 33,600 | — | — |
| 2003-08-19 | $8.43 | $8.43 | 38,400 | — | — |
| 2003-08-18 | $8.32 | $8.32 | 47,600 | — | — |
| 2003-08-15 | $8.28 | $8.28 | 17,800 | — | — |
| 2003-08-14 | $8.19 | $8.19 | 15,600 | — | — |
| 2003-08-13 | $8.23 | $8.23 | 20,000 | — | — |
| 2003-08-12 | $8.06 | $8.06 | 113,600 | — | — |
| 2003-08-11 | $7.88 | $7.88 | 104,000 | — | — |
| 2003-08-08 | $7.79 | $7.79 | 21,200 | — | — |
| 2003-08-07 | $7.91 | $7.91 | 56,600 | — | — |
| 2003-08-06 | $7.71 | $7.71 | 25,400 | — | — |
| 2003-08-05 | $7.70 | $7.70 | 54,400 | — | — |
| 2003-08-04 | $7.83 | $7.83 | 31,000 | — | — |
| 2003-08-01 | $7.89 | $7.89 | 117,600 | — | — |
| 2003-07-31 | $7.85 | $7.85 | 86,600 | — | — |
| 2003-07-30 | $7.90 | $7.90 | 100,800 | — | — |
| 2003-07-29 | $8.02 | $8.02 | 22,800 | — | — |
| 2003-07-28 | $8.22 | $8.22 | 19,800 | — | — |
| 2003-07-25 | $8.20 | $8.20 | 83,000 | — | — |
| 2003-07-24 | $8.10 | $8.10 | 115,800 | — | — |
| 2003-07-23 | $7.95 | $7.95 | 23,000 | — | — |
| 2003-07-22 | $8.09 | $8.09 | 24,800 | — | — |
| 2003-07-21 | $8.18 | $8.18 | 32,400 | — | — |
| 2003-07-18 | $8.40 | $8.40 | 46,600 | — | — |
| 2003-07-17 | $8.24 | $8.24 | 94,400 | — | — |
| 2003-07-16 | $8.25 | $8.25 | 102,400 | — | — |
| 2003-07-15 | $8.51 | $8.51 | 134,400 | — | — |
| 2003-07-14 | $8.71 | $8.71 | 28,800 | — | — |
| 2003-07-11 | $8.87 | $8.87 | 18,600 | — | — |
| 2003-07-10 | $8.73 | $8.73 | 30,600 | — | — |
| 2003-07-09 | $8.96 | $8.96 | 183,400 | — | — |
| 2003-07-08 | $8.88 | $8.88 | 76,000 | — | — |
| 2003-07-07 | $8.88 | $8.88 | 29,400 | — | — |
| 2003-07-03 | $8.89 | $8.89 | 17,000 | — | — |
| 2003-07-02 | $8.97 | $8.97 | 55,800 | — | — |
| 2003-07-01 | $8.89 | $8.89 | 77,000 | — | — |
| 2003-06-30 | $9.10 | $9.10 | 169,800 | — | — |
| 2003-06-27 | $8.96 | $8.96 | 71,400 | — | — |
| 2003-06-26 | $8.95 | $8.95 | 34,400 | — | — |
| 2003-06-25 | $9.11 | $9.11 | 24,400 | — | — |
| 2003-06-24 | $9.00 | $9.00 | 24,400 | — | — |
| 2003-06-23 | $8.93 | $8.93 | 44,200 | — | — |
| 2003-06-20 | $9.03 | $9.03 | 35,600 | — | — |
| 2003-06-19 | $9.06 | $9.06 | 9,200 | — | — |
| 2003-06-18 | $9.00 | $9.00 | 104,400 | — | — |
| 2003-06-17 | $8.93 | $8.93 | 44,600 | — | — |
| 2003-06-16 | $9.03 | $9.03 | 77,000 | — | — |
| 2003-06-13 | $9.09 | $9.09 | 47,200 | — | — |
| 2003-06-12 | $9.27 | $9.27 | 59,800 | — | — |
| 2003-06-11 | $8.95 | $8.95 | 79,600 | — | — |
| 2003-06-10 | $8.64 | $8.64 | 47,000 | — | — |
| 2003-06-09 | $8.49 | $8.49 | 38,800 | — | — |
| 2003-06-06 | $8.55 | $8.55 | 73,200 | — | — |
| 2003-06-05 | $8.75 | $8.75 | 72,200 | — | — |
| 2003-06-04 | $8.79 | $8.79 | 89,600 | — | — |
| 2003-06-03 | $8.38 | $8.38 | 61,000 | — | — |
| 2003-06-02 | $8.33 | $8.33 | 25,600 | — | — |
| 2003-05-30 | $8.41 | $8.41 | 49,400 | — | — |
| 2003-05-29 | $8.05 | $8.05 | 50,200 | — | — |
| 2003-05-28 | $7.98 | $7.98 | 131,800 | — | — |
| 2003-05-27 | $8.05 | $8.05 | 48,200 | — | — |
| 2003-05-23 | $7.91 | $7.91 | 19,800 | — | — |
| 2003-05-22 | $7.92 | $7.92 | 81,200 | — | — |
| 2003-05-21 | $7.89 | $7.89 | 16,400 | — | — |
| 2003-05-20 | $7.58 | $7.58 | 70,000 | — | — |
| 2003-05-19 | $7.61 | $7.60 | 31,800 | — | — |
| 2003-05-16 | $7.65 | $7.65 | 58,000 | — | — |
| 2003-05-15 | $8.17 | $8.17 | 25,800 | — | — |
| 2003-05-14 | $8.18 | $8.18 | 37,400 | — | — |
| 2003-05-13 | $8.14 | $8.14 | 19,400 | — | — |
| 2003-05-12 | $8.08 | $8.08 | 23,000 | — | — |
| 2003-05-09 | $7.92 | $7.92 | 20,400 | — | — |
| 2003-05-08 | $7.88 | $7.88 | 84,600 | — | — |
| 2003-05-07 | $7.76 | $7.76 | 72,400 | — | — |
| 2003-05-06 | $7.93 | $7.92 | 51,600 | — | — |
| 2003-05-05 | $7.82 | $7.82 | 23,600 | — | — |
| 2003-05-02 | $7.78 | $7.78 | 24,200 | — | — |
| 2003-05-01 | $7.62 | $7.62 | 30,200 | — | — |
| 2003-04-30 | $7.69 | $7.69 | 22,600 | — | — |
| 2003-04-29 | $7.70 | $7.70 | 27,800 | — | — |
| 2003-04-28 | $8.01 | $8.01 | 13,600 | — | — |
| 2003-04-25 | $7.94 | $7.94 | 14,400 | — | — |
| 2003-04-24 | $7.94 | $7.94 | 14,000 | — | — |
| 2003-04-23 | $8.06 | $8.06 | 20,200 | — | — |
| 2003-04-22 | $7.98 | $7.98 | 24,600 | — | — |
| 2003-04-21 | $7.79 | $7.79 | 14,400 | — | — |
| 2003-04-17 | $7.60 | $7.60 | 27,200 | — | — |
| 2003-04-16 | $7.42 | $7.42 | 7,400 | — | — |
| 2003-04-15 | $7.45 | $7.45 | 14,600 | — | — |
| 2003-04-14 | $7.55 | $7.55 | 29,800 | — | — |
| 2003-04-11 | $7.50 | $7.50 | 12,800 | — | — |
| 2003-04-10 | $7.56 | $7.56 | 67,600 | — | — |
| 2003-04-09 | $7.40 | $7.40 | 97,800 | — | — |
| 2003-04-08 | $7.52 | $7.52 | 45,200 | — | — |
| 2003-04-07 | $7.43 | $7.42 | 30,200 | — | — |
| 2003-04-04 | $7.26 | $7.26 | 41,600 | — | — |
| 2003-04-03 | $7.20 | $7.20 | 51,200 | — | — |
| 2003-04-02 | $7.10 | $7.10 | 32,400 | — | — |
| 2003-04-01 | $6.96 | $6.95 | 23,400 | — | — |
| 2003-03-31 | $6.84 | $6.84 | 68,800 | — | — |
| 2003-03-28 | $6.83 | $6.83 | 42,200 | — | — |
| 2003-03-27 | $6.56 | $6.56 | 41,200 | — | — |
| 2003-03-26 | $6.35 | $6.35 | 34,600 | — | — |
| 2003-03-25 | $6.48 | $6.48 | 31,000 | — | — |
| 2003-03-24 | $6.39 | $6.39 | 38,200 | — | — |
| 2003-03-21 | $6.50 | $6.50 | 44,000 | — | — |
| 2003-03-20 | $6.83 | $6.83 | 23,600 | — | — |
| 2003-03-19 | $6.73 | $6.73 | 64,200 | — | — |
| 2003-03-18 | $6.58 | $6.58 | 119,400 | — | — |
| 2003-03-17 | $6.34 | $6.34 | 40,400 | — | — |
| 2003-03-14 | $6.27 | $6.27 | 36,800 | — | — |
| 2003-03-13 | $6.21 | $6.21 | 69,800 | — | — |
| 2003-03-12 | $5.85 | $5.85 | 234,400 | — | — |
| 2003-03-11 | $6.04 | $6.04 | 54,000 | — | — |
| 2003-03-10 | $6.34 | $6.34 | 95,000 | — | — |
| 2003-03-07 | $6.70 | $6.70 | 35,600 | — | — |
| 2003-03-06 | $6.79 | $6.79 | 35,200 | — | — |
| 2003-03-05 | $6.96 | $6.95 | 42,800 | — | — |
| 2003-03-04 | $6.95 | $6.95 | 39,200 | — | — |
| 2003-03-03 | $7.02 | $7.02 | 20,800 | — | — |
| 2003-02-28 | $6.84 | $6.84 | 95,400 | — | — |
| 2003-02-27 | $7.10 | $7.10 | 48,200 | — | — |
| 2003-02-26 | $7.40 | $7.40 | 72,000 | — | — |
| 2003-02-25 | $7.51 | $7.51 | 56,400 | — | — |
| 2003-02-24 | $7.55 | $7.55 | 91,000 | — | — |
| 2003-02-21 | $7.53 | $7.53 | 29,400 | — | — |
| 2003-02-20 | $7.19 | $7.19 | 16,800 | — | — |
| 2003-02-19 | $7.16 | $7.16 | 18,400 | — | — |
| 2003-02-18 | $7.15 | $7.15 | 16,800 | — | — |
| 2003-02-14 | $7.23 | $7.23 | 54,800 | — | — |
| 2003-02-13 | $7.17 | $7.17 | 51,600 | — | — |
| 2003-02-12 | $7.05 | $7.05 | 46,400 | — | — |
| 2003-02-11 | $7.40 | $7.40 | 39,000 | — | — |
| 2003-02-10 | $7.57 | $7.57 | 43,800 | — | — |
| 2003-02-07 | $7.58 | $7.58 | 31,200 | — | — |
| 2003-02-06 | $7.98 | $7.98 | 39,600 | — | — |
| 2003-02-05 | $7.95 | $7.95 | 51,000 | — | — |
| 2003-02-04 | $7.76 | $7.76 | 48,800 | — | — |
| 2003-02-03 | $7.71 | $7.71 | 47,800 | — | — |
| 2003-01-31 | $7.83 | $7.83 | 32,800 | — | — |
| 2003-01-30 | $7.54 | $7.54 | 29,600 | — | — |
| 2003-01-29 | $7.74 | $7.74 | 76,800 | — | — |
| 2003-01-28 | $7.76 | $7.76 | 59,200 | — | — |
| 2003-01-27 | $7.53 | $7.53 | 48,200 | — | — |
| 2003-01-24 | $7.69 | $7.69 | 41,200 | — | — |
| 2003-01-23 | $8.13 | $8.13 | 17,800 | — | — |
| 2003-01-22 | $8.05 | $8.05 | 38,400 | — | — |
| 2003-01-21 | $7.78 | $7.78 | 69,400 | — | — |
| 2003-01-17 | $7.84 | $7.84 | 38,800 | — | — |
| 2003-01-16 | $8.27 | $8.27 | 41,800 | — | — |
| 2003-01-15 | $8.03 | $8.03 | 99,400 | — | — |
| 2003-01-14 | $7.84 | $7.83 | 99,400 | — | — |
| 2003-01-13 | $7.89 | $7.89 | 212,000 | — | — |
| 2003-01-10 | $8.03 | $8.03 | 36,800 | — | — |
| 2003-01-09 | $8.06 | $8.06 | 90,000 | — | — |
| 2003-01-08 | $8.03 | $8.03 | 37,400 | — | — |
| 2003-01-07 | $8.01 | $8.01 | 47,800 | — | — |
| 2003-01-06 | $8.55 | $8.55 | 69,400 | — | — |
| 2003-01-03 | $8.70 | $8.70 | 52,200 | — | — |
| 2003-01-02 | $8.43 | $8.43 | 62,800 | — | — |