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
- 1998-05-13 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 | $9.85 | $9.91 | 29,200 | — | — |
| 2003-12-30 | $10.23 | $10.29 | 45,600 | — | — |
| 2003-12-29 | $10.10 | $10.16 | 112,000 | — | — |
| 2003-12-26 | $9.95 | $10.01 | 5,000 | — | — |
| 2003-12-24 | $9.92 | $9.98 | 26,000 | — | — |
| 2003-12-23 | $9.92 | $9.98 | 284,600 | — | — |
| 2003-12-22 | $9.92 | $9.98 | 52,200 | — | — |
| 2003-12-19 | $9.87 | $9.93 | 80,400 | — | — |
| 2003-12-18 | $9.93 | $9.99 | 147,800 | — | — |
| 2003-12-17 | $9.94 | $10.00 | 79,600 | — | — |
| 2003-12-16 | $9.90 | $9.96 | 43,200 | — | — |
| 2003-12-15 | $9.78 | $9.84 | 42,400 | — | — |
| 2003-12-12 | $9.83 | $9.89 | 61,400 | — | — |
| 2003-12-11 | $9.70 | $9.76 | 70,800 | — | — |
| 2003-12-10 | $9.66 | $9.72 | 32,200 | — | — |
| 2003-12-09 | $9.80 | $9.86 | 93,600 | — | — |
| 2003-12-08 | $9.68 | $9.73 | 41,000 | — | — |
| 2003-12-05 | $9.45 | $9.51 | 17,800 | — | — |
| 2003-12-04 | $9.50 | $9.56 | 53,000 | — | — |
| 2003-12-03 | $9.40 | $9.46 | 44,600 | — | — |
| 2003-12-02 | $9.65 | $9.71 | 73,600 | — | — |
| 2003-12-01 | $9.54 | $9.60 | 55,800 | — | — |
| 2003-11-28 | $9.69 | $9.74 | 20,200 | — | — |
| 2003-11-26 | $9.66 | $9.71 | 26,000 | — | — |
| 2003-11-25 | $9.72 | $9.78 | 115,600 | — | — |
| 2003-11-24 | $9.63 | $9.68 | 68,600 | — | — |
| 2003-11-21 | $8.55 | $8.60 | 46,000 | — | — |
| 2003-11-20 | $8.44 | $8.49 | 21,800 | — | — |
| 2003-11-19 | $8.60 | $8.65 | 26,400 | — | — |
| 2003-11-18 | $8.58 | $8.63 | 21,200 | — | — |
| 2003-11-17 | $8.67 | $8.72 | 30,800 | — | — |
| 2003-11-14 | $8.98 | $9.03 | 15,600 | — | — |
| 2003-11-13 | $9.08 | $9.13 | 9,600 | — | — |
| 2003-11-12 | $8.93 | $8.99 | 26,200 | — | — |
| 2003-11-11 | $8.75 | $8.80 | 35,400 | — | — |
| 2003-11-10 | $9.10 | $9.16 | 29,000 | — | — |
| 2003-11-07 | $9.40 | $9.45 | 29,800 | — | — |
| 2003-11-06 | $9.66 | $9.71 | 16,200 | — | — |
| 2003-11-05 | $9.41 | $9.47 | 24,000 | — | — |
| 2003-11-04 | $9.37 | $9.42 | 23,600 | — | — |
| 2003-11-03 | $9.30 | $9.36 | 25,000 | — | — |
| 2003-10-31 | $9.31 | $9.36 | 36,200 | — | — |
| 2003-10-30 | $9.70 | $9.75 | 22,400 | — | — |
| 2003-10-29 | $9.68 | $9.73 | 37,400 | — | — |
| 2003-10-28 | $9.67 | $9.73 | 33,400 | — | — |
| 2003-10-27 | $8.95 | $9.00 | 12,200 | — | — |
| 2003-10-24 | $8.68 | $8.73 | 39,200 | — | — |
| 2003-10-23 | $8.65 | $8.70 | 61,000 | — | — |
| 2003-10-22 | $8.78 | $8.83 | 56,600 | — | — |
| 2003-10-21 | $9.30 | $9.36 | 7,800 | — | — |
| 2003-10-20 | $9.36 | $9.41 | 12,600 | — | — |
| 2003-10-17 | $9.36 | $9.41 | 11,600 | — | — |
| 2003-10-16 | $9.60 | $9.66 | 11,200 | — | — |
| 2003-10-15 | $9.50 | $9.56 | 34,200 | — | — |
| 2003-10-14 | $9.67 | $9.73 | 13,800 | — | — |
| 2003-10-13 | $9.68 | $9.73 | 10,800 | — | — |
| 2003-10-10 | $9.43 | $9.48 | 14,200 | — | — |
| 2003-10-09 | $9.59 | $9.65 | 17,000 | — | — |
| 2003-10-08 | $9.42 | $9.47 | 14,800 | — | — |
| 2003-10-07 | $9.38 | $9.43 | 13,800 | — | — |
| 2003-10-06 | $9.25 | $9.31 | 12,400 | — | — |
| 2003-10-03 | $9.20 | $9.25 | 12,000 | — | — |
| 2003-10-02 | $9.15 | $9.20 | 5,200 | — | — |
| 2003-10-01 | $9.13 | $9.18 | 30,600 | — | — |
| 2003-09-30 | $8.70 | $8.75 | 48,600 | — | — |
| 2003-09-29 | $8.98 | $9.03 | 32,600 | — | — |
| 2003-09-26 | $8.78 | $8.83 | 20,600 | — | — |
| 2003-09-25 | $8.95 | $9.00 | 21,400 | — | — |
| 2003-09-24 | $8.98 | $9.03 | 20,600 | — | — |
| 2003-09-23 | $9.00 | $9.06 | 41,000 | — | — |
| 2003-09-22 | $9.04 | $9.10 | 21,400 | — | — |
| 2003-09-19 | $9.10 | $9.16 | 38,400 | — | — |
| 2003-09-18 | $8.78 | $8.83 | 25,400 | — | — |
| 2003-09-17 | $8.75 | $8.80 | 13,000 | — | — |
| 2003-09-16 | $8.79 | $8.84 | 21,600 | — | — |
| 2003-09-15 | $8.78 | $8.83 | 38,400 | — | — |
| 2003-09-12 | $8.83 | $8.88 | 13,000 | — | — |
| 2003-09-11 | $8.90 | $8.95 | 29,400 | — | — |
| 2003-09-10 | $9.03 | $9.08 | 54,000 | — | — |
| 2003-09-09 | $9.03 | $9.08 | 25,000 | — | — |
| 2003-09-08 | $9.10 | $9.16 | 25,400 | — | — |
| 2003-09-05 | $8.99 | $9.04 | 20,600 | — | — |
| 2003-09-04 | $9.01 | $9.07 | 32,800 | — | — |
| 2003-09-03 | $9.23 | $9.28 | 66,400 | — | — |
| 2003-09-02 | $9.00 | $9.06 | 31,200 | — | — |
| 2003-08-29 | $8.91 | $8.96 | 12,200 | — | — |
| 2003-08-28 | $8.99 | $9.05 | 21,000 | — | — |
| 2003-08-27 | $8.98 | $9.03 | 10,600 | — | — |
| 2003-08-26 | $9.03 | $9.08 | 55,600 | — | — |
| 2003-08-25 | $8.63 | $8.68 | 172,200 | — | — |
| 2003-08-22 | $9.33 | $9.38 | 29,400 | — | — |
| 2003-08-21 | $9.48 | $9.53 | 48,200 | — | — |
| 2003-08-20 | $9.05 | $9.11 | 37,400 | — | — |
| 2003-08-19 | $8.90 | $8.95 | 39,600 | — | — |
| 2003-08-18 | $8.86 | $8.91 | 66,200 | — | — |
| 2003-08-15 | $8.01 | $8.05 | 31,400 | — | — |
| 2003-08-14 | $7.65 | $7.70 | 41,200 | — | — |
| 2003-08-13 | $7.25 | $7.29 | 43,000 | — | — |
| 2003-08-12 | $7.40 | $7.45 | 57,200 | — | — |
| 2003-08-11 | $7.20 | $7.24 | 38,800 | — | — |
| 2003-08-08 | $7.08 | $7.12 | 14,400 | — | — |
| 2003-08-07 | $7.11 | $7.15 | 15,000 | — | — |
| 2003-08-06 | $7.08 | $7.12 | 79,400 | — | — |
| 2003-08-05 | $7.00 | $7.04 | 48,000 | — | — |
| 2003-08-04 | $7.10 | $7.14 | 76,400 | — | — |
| 2003-08-01 | $7.33 | $7.37 | 83,000 | — | — |
| 2003-07-31 | $7.35 | $7.40 | 50,400 | — | — |
| 2003-07-30 | $7.28 | $7.32 | 34,400 | — | — |
| 2003-07-29 | $7.15 | $7.19 | 31,200 | — | — |
| 2003-07-28 | $6.93 | $6.97 | 27,600 | — | — |
| 2003-07-25 | $6.91 | $6.95 | 12,000 | — | — |
| 2003-07-24 | $6.85 | $6.89 | 43,400 | — | — |
| 2003-07-23 | $6.97 | $7.01 | 7,400 | — | — |
| 2003-07-22 | $6.98 | $7.02 | 38,400 | — | — |
| 2003-07-21 | $6.89 | $6.93 | 162,400 | — | — |
| 2003-07-18 | $7.00 | $7.04 | 22,000 | — | — |
| 2003-07-17 | $7.10 | $7.14 | 30,600 | — | — |
| 2003-07-16 | $7.18 | $7.22 | 251,000 | — | — |
| 2003-07-15 | $7.17 | $7.21 | 54,800 | — | — |
| 2003-07-14 | $7.16 | $7.20 | 29,600 | — | — |
| 2003-07-11 | $7.04 | $7.08 | 37,000 | — | — |
| 2003-07-10 | $6.91 | $6.95 | 70,000 | — | — |
| 2003-07-09 | $6.99 | $7.03 | 84,200 | — | — |
| 2003-07-08 | $7.30 | $7.35 | 47,000 | — | — |
| 2003-07-07 | $7.33 | $7.37 | 74,600 | — | — |
| 2003-07-03 | $7.06 | $7.10 | 21,000 | — | — |
| 2003-07-02 | $7.04 | $7.08 | 43,200 | — | — |
| 2003-07-01 | $6.79 | $6.83 | 72,600 | — | — |
| 2003-06-30 | $6.95 | $6.99 | 66,400 | — | — |
| 2003-06-27 | $7.03 | $7.07 | 53,800 | — | — |
| 2003-06-26 | $7.00 | $7.04 | 45,400 | — | — |
| 2003-06-25 | $7.15 | $7.19 | 29,400 | — | — |
| 2003-06-24 | $7.28 | $7.32 | 145,800 | — | — |
| 2003-06-23 | $7.06 | $7.10 | 38,400 | — | — |
| 2003-06-20 | $7.30 | $7.35 | 5,000 | — | — |
| 2003-06-19 | $7.20 | $7.24 | 10,000 | — | — |
| 2003-06-18 | $7.29 | $7.33 | 64,400 | — | — |
| 2003-06-17 | $7.18 | $7.22 | 69,800 | — | — |
| 2003-06-16 | $7.18 | $7.22 | 69,200 | — | — |
| 2003-06-13 | $6.92 | $6.96 | 127,600 | — | — |
| 2003-06-12 | $6.99 | $7.03 | 79,600 | — | — |
| 2003-06-11 | $6.89 | $6.93 | 71,800 | — | — |
| 2003-06-10 | $6.90 | $6.94 | 95,400 | — | — |
| 2003-06-09 | $6.55 | $6.59 | 28,600 | — | — |
| 2003-06-06 | $6.61 | $6.65 | 17,800 | — | — |
| 2003-06-05 | $6.75 | $6.79 | 11,400 | — | — |
| 2003-06-04 | $6.70 | $6.74 | 31,600 | — | — |
| 2003-06-03 | $6.62 | $6.66 | 17,600 | — | — |
| 2003-06-02 | $6.70 | $6.74 | 25,800 | — | — |
| 2003-05-30 | $6.68 | $6.72 | 114,800 | — | — |
| 2003-05-29 | $6.50 | $6.54 | 63,200 | — | — |
| 2003-05-28 | $6.33 | $6.37 | 103,600 | — | — |
| 2003-05-27 | $6.47 | $6.51 | 22,800 | — | — |
| 2003-05-23 | $6.47 | $6.51 | 18,800 | — | — |
| 2003-05-22 | $6.44 | $6.48 | 44,200 | — | — |
| 2003-05-21 | $6.45 | $6.49 | 38,800 | — | — |
| 2003-05-20 | $6.45 | $6.49 | 39,400 | — | — |
| 2003-05-19 | $6.45 | $6.49 | 9,600 | — | — |
| 2003-05-16 | $6.45 | $6.49 | 65,400 | — | — |
| 2003-05-15 | $6.68 | $6.70 | 55,600 | — | — |
| 2003-05-14 | $6.60 | $6.62 | 37,800 | — | — |
| 2003-05-13 | $6.75 | $6.76 | 15,600 | — | — |
| 2003-05-12 | $6.96 | $6.98 | 20,800 | — | — |
| 2003-05-09 | $7.12 | $7.13 | 15,600 | — | — |
| 2003-05-08 | $7.08 | $7.09 | 11,400 | — | — |
| 2003-05-07 | $7.26 | $7.27 | 27,000 | — | — |
| 2003-05-06 | $7.31 | $7.33 | 22,400 | — | — |
| 2003-05-05 | $7.38 | $7.39 | 21,200 | — | — |
| 2003-05-02 | $7.30 | $7.32 | 35,400 | — | — |
| 2003-05-01 | $7.18 | $7.19 | 43,800 | — | — |
| 2003-04-30 | $7.40 | $7.42 | 86,200 | — | — |
| 2003-04-29 | $7.49 | $7.51 | 40,000 | — | — |
| 2003-04-28 | $7.88 | $7.89 | 22,800 | — | — |
| 2003-04-25 | $7.85 | $7.86 | 10,000 | — | — |
| 2003-04-24 | $7.78 | $7.79 | 24,200 | — | — |
| 2003-04-23 | $7.56 | $7.58 | 21,600 | — | — |
| 2003-04-22 | $7.27 | $7.28 | 13,400 | — | — |
| 2003-04-21 | $7.45 | $7.47 | 17,000 | — | — |
| 2003-04-17 | $7.25 | $7.27 | 40,400 | — | — |
| 2003-04-16 | $7.34 | $7.35 | 7,200 | — | — |
| 2003-04-15 | $7.45 | $7.47 | 34,800 | — | — |
| 2003-04-14 | $7.58 | $7.59 | 6,200 | — | — |
| 2003-04-11 | $7.60 | $7.62 | 7,800 | — | — |
| 2003-04-10 | $7.78 | $7.80 | 14,600 | — | — |
| 2003-04-09 | $7.88 | $7.89 | 11,200 | — | — |
| 2003-04-08 | $7.97 | $7.99 | 6,200 | — | — |
| 2003-04-07 | $7.86 | $7.88 | 11,800 | — | — |
| 2003-04-04 | $7.80 | $7.82 | 11,600 | — | — |
| 2003-04-03 | $7.73 | $7.74 | 11,400 | — | — |
| 2003-04-02 | $7.62 | $7.64 | 9,600 | — | — |
| 2003-04-01 | $7.26 | $7.28 | 21,400 | — | — |
| 2003-03-31 | $7.25 | $7.26 | 10,600 | — | — |
| 2003-03-28 | $7.35 | $7.37 | 18,400 | — | — |
| 2003-03-27 | $7.43 | $7.44 | 26,000 | — | — |
| 2003-03-26 | $7.50 | $7.52 | 26,200 | — | — |
| 2003-03-25 | $7.70 | $7.72 | 8,200 | — | — |
| 2003-03-24 | $7.76 | $7.78 | 3,600 | — | — |
| 2003-03-21 | $7.85 | $7.87 | 25,000 | — | — |
| 2003-03-20 | $7.65 | $7.67 | 27,200 | — | — |
| 2003-03-19 | $7.55 | $7.57 | 42,000 | — | — |
| 2003-03-18 | $7.45 | $7.47 | 14,200 | — | — |
| 2003-03-17 | $7.47 | $7.49 | 19,000 | — | — |
| 2003-03-14 | $6.71 | $6.72 | 66,600 | — | — |
| 2003-03-13 | $6.92 | $6.94 | 38,600 | — | — |
| 2003-03-12 | $7.25 | $7.26 | 27,400 | — | — |
| 2003-03-11 | $7.51 | $7.53 | 10,000 | — | — |
| 2003-03-10 | $7.56 | $7.57 | 22,400 | — | — |
| 2003-03-07 | $7.60 | $7.62 | 30,200 | — | — |
| 2003-03-06 | $7.63 | $7.65 | 17,800 | — | — |
| 2003-03-05 | $7.70 | $7.71 | 11,400 | — | — |
| 2003-03-04 | $7.90 | $7.91 | 12,200 | — | — |
| 2003-03-03 | $7.88 | $7.89 | 5,200 | — | — |
| 2003-02-28 | $8.05 | $8.07 | 18,600 | — | — |
| 2003-02-27 | $8.00 | $8.02 | 11,400 | — | — |
| 2003-02-26 | $7.93 | $7.94 | 11,000 | — | — |
| 2003-02-25 | $8.04 | $8.05 | 20,600 | — | — |
| 2003-02-24 | $7.94 | $7.95 | 24,600 | — | — |
| 2003-02-21 | $7.98 | $8.00 | 29,200 | — | — |
| 2003-02-20 | $7.93 | $7.94 | 35,800 | — | — |
| 2003-02-19 | $7.91 | $7.92 | 32,400 | — | — |
| 2003-02-18 | $7.80 | $7.82 | 30,000 | — | — |
| 2003-02-14 | $7.60 | $7.62 | 34,000 | — | — |
| 2003-02-13 | $7.45 | $7.47 | 23,200 | — | — |
| 2003-02-12 | $7.25 | $7.27 | 34,000 | — | — |
| 2003-02-11 | $7.05 | $7.06 | 36,000 | — | — |
| 2003-02-10 | $7.00 | $7.02 | 52,400 | — | — |
| 2003-02-07 | $6.63 | $6.64 | 24,400 | — | — |
| 2003-02-06 | $6.60 | $6.62 | 25,400 | — | — |
| 2003-02-05 | $6.55 | $6.57 | 89,000 | — | — |
| 2003-02-04 | $7.07 | $7.09 | 36,400 | — | — |
| 2003-02-03 | $7.02 | $7.04 | 18,800 | — | — |
| 2003-01-31 | $7.10 | $7.12 | 37,400 | — | — |
| 2003-01-30 | $7.25 | $7.27 | 95,800 | — | — |
| 2003-01-29 | $7.50 | $7.52 | 170,600 | — | — |
| 2003-01-28 | $8.65 | $8.67 | 26,000 | — | — |
| 2003-01-27 | $8.25 | $8.27 | 37,800 | — | — |
| 2003-01-24 | $8.30 | $8.32 | 12,200 | — | — |
| 2003-01-23 | $8.65 | $8.67 | 19,800 | — | — |
| 2003-01-22 | $8.55 | $8.57 | 8,200 | — | — |
| 2003-01-21 | $8.74 | $8.76 | 7,400 | — | — |
| 2003-01-17 | $8.91 | $8.93 | 8,200 | — | — |
| 2003-01-16 | $8.96 | $8.98 | 11,200 | — | — |
| 2003-01-15 | $9.03 | $9.05 | 10,000 | — | — |
| 2003-01-14 | $9.00 | $9.02 | 10,400 | — | — |
| 2003-01-13 | $8.94 | $8.96 | 22,800 | — | — |
| 2003-01-10 | $8.99 | $9.01 | 17,000 | — | — |
| 2003-01-09 | $9.03 | $9.05 | 25,800 | — | — |
| 2003-01-08 | $8.60 | $8.62 | 37,000 | — | — |
| 2003-01-07 | $8.55 | $8.57 | 36,400 | — | — |
| 2003-01-06 | $8.62 | $8.64 | 60,600 | — | — |
| 2003-01-03 | $7.71 | $7.72 | 54,200 | — | — |
| 2003-01-02 | $7.90 | $7.92 | 34,200 | — | — |