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
- 1987-09-23 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 | $9.83 | $30.42 | 43,300 | — | — |
| 2003-12-30 | $9.78 | $30.26 | 64,500 | — | — |
| 2003-12-29 | $9.74 | $30.14 | 72,200 | — | — |
| 2003-12-26 | $9.80 | $30.32 | 40,100 | — | — |
| 2003-12-24 | $9.71 | $30.05 | 60,300 | — | — |
| 2003-12-23 | $9.72 | $30.08 | 66,400 | — | — |
| 2003-12-22 | $9.78 | $30.26 | 84,000 | — | — |
| 2003-12-19 | $9.81 | $30.36 | 48,300 | — | — |
| 2003-12-18 | $9.83 | $30.42 | 69,000 | — | — |
| 2003-12-17 | $9.86 | $30.51 | 62,600 | — | — |
| 2003-12-16 | $9.82 | $30.39 | 51,200 | — | — |
| 2003-12-15 | $9.80 | $30.32 | 50,800 | — | — |
| 2003-12-12 | $9.84 | $30.45 | 66,700 | — | — |
| 2003-12-11 | $9.74 | $30.14 | 113,800 | — | — |
| 2003-12-10 | $9.78 | $30.26 | 75,500 | — | — |
| 2003-12-09 | $9.83 | $30.42 | 91,900 | — | — |
| 2003-12-08 | $9.90 | $30.45 | 90,300 | — | — |
| 2003-12-05 | $9.84 | $30.26 | 95,800 | — | — |
| 2003-12-04 | $9.79 | $30.11 | 72,200 | — | — |
| 2003-12-03 | $9.73 | $29.93 | 117,500 | — | — |
| 2003-12-02 | $9.77 | $30.05 | 136,800 | — | — |
| 2003-12-01 | $9.76 | $30.02 | 129,900 | — | — |
| 2003-11-28 | $9.78 | $30.08 | 52,700 | — | — |
| 2003-11-26 | $9.70 | $29.83 | 87,500 | — | — |
| 2003-11-25 | $9.65 | $29.68 | 75,900 | — | — |
| 2003-11-24 | $9.62 | $29.59 | 73,200 | — | — |
| 2003-11-21 | $9.72 | $29.89 | 71,200 | — | — |
| 2003-11-20 | $9.70 | $29.83 | 87,100 | — | — |
| 2003-11-19 | $9.60 | $29.53 | 64,900 | — | — |
| 2003-11-18 | $9.60 | $29.53 | 85,300 | — | — |
| 2003-11-17 | $9.55 | $29.37 | 67,600 | — | — |
| 2003-11-14 | $9.61 | $29.56 | 99,300 | — | — |
| 2003-11-13 | $9.67 | $29.74 | 86,200 | — | — |
| 2003-11-12 | $9.59 | $29.49 | 37,700 | — | — |
| 2003-11-11 | $9.57 | $29.43 | 72,200 | — | — |
| 2003-11-10 | $9.59 | $29.49 | 62,300 | — | — |
| 2003-11-07 | $9.65 | $29.49 | 66,700 | — | — |
| 2003-11-06 | $9.61 | $29.37 | 100,300 | — | — |
| 2003-11-05 | $9.60 | $29.34 | 101,500 | — | — |
| 2003-11-04 | $9.59 | $29.31 | 56,000 | — | — |
| 2003-11-03 | $9.54 | $29.16 | 106,300 | — | — |
| 2003-10-31 | $9.58 | $29.28 | 101,300 | — | — |
| 2003-10-30 | $9.52 | $29.10 | 104,600 | — | — |
| 2003-10-29 | $9.46 | $28.91 | 88,400 | — | — |
| 2003-10-28 | $9.45 | $28.88 | 152,300 | — | — |
| 2003-10-27 | $9.48 | $28.98 | 75,400 | — | — |
| 2003-10-24 | $9.45 | $28.88 | 52,900 | — | — |
| 2003-10-23 | $9.42 | $28.79 | 61,800 | — | — |
| 2003-10-22 | $9.44 | $28.85 | 45,400 | — | — |
| 2003-10-21 | $9.42 | $28.79 | 90,300 | — | — |
| 2003-10-20 | $9.38 | $28.67 | 71,600 | — | — |
| 2003-10-17 | $9.37 | $28.64 | 77,100 | — | — |
| 2003-10-16 | $9.37 | $28.64 | 66,400 | — | — |
| 2003-10-15 | $9.37 | $28.64 | 90,100 | — | — |
| 2003-10-14 | $9.42 | $28.79 | 94,500 | — | — |
| 2003-10-13 | $9.38 | $28.67 | 65,000 | — | — |
| 2003-10-10 | $9.44 | $28.85 | 81,900 | — | — |
| 2003-10-09 | $9.49 | $28.82 | 56,500 | — | — |
| 2003-10-08 | $9.49 | $28.82 | 61,000 | — | — |
| 2003-10-07 | $9.45 | $28.70 | 56,800 | — | — |
| 2003-10-06 | $9.37 | $28.46 | 86,400 | — | — |
| 2003-10-03 | $9.30 | $28.25 | 80,200 | — | — |
| 2003-10-02 | $9.35 | $28.40 | 117,200 | — | — |
| 2003-10-01 | $9.35 | $28.40 | 70,400 | — | — |
| 2003-09-30 | $9.38 | $28.49 | 60,500 | — | — |
| 2003-09-29 | $9.38 | $28.49 | 77,400 | — | — |
| 2003-09-26 | $9.45 | $28.70 | 82,200 | — | — |
| 2003-09-25 | $9.38 | $28.49 | 87,100 | — | — |
| 2003-09-24 | $9.34 | $28.37 | 90,300 | — | — |
| 2003-09-23 | $9.29 | $28.21 | 73,800 | — | — |
| 2003-09-22 | $9.34 | $28.37 | 75,600 | — | — |
| 2003-09-19 | $9.43 | $28.64 | 49,500 | — | — |
| 2003-09-18 | $9.41 | $28.58 | 71,100 | — | — |
| 2003-09-17 | $9.40 | $28.55 | 42,700 | — | — |
| 2003-09-16 | $9.34 | $28.37 | 62,300 | — | — |
| 2003-09-15 | $9.29 | $28.21 | 55,200 | — | — |
| 2003-09-12 | $9.30 | $28.25 | 87,500 | — | — |
| 2003-09-11 | $9.24 | $28.06 | 84,500 | — | — |
| 2003-09-10 | $9.30 | $28.06 | 123,200 | — | — |
| 2003-09-09 | $9.38 | $28.30 | 91,100 | — | — |
| 2003-09-08 | $9.38 | $28.30 | 36,300 | — | — |
| 2003-09-05 | $9.35 | $28.21 | 53,400 | — | — |
| 2003-09-04 | $9.30 | $28.06 | 34,400 | — | — |
| 2003-09-03 | $9.24 | $27.88 | 68,200 | — | — |
| 2003-09-02 | $9.24 | $27.88 | 65,400 | — | — |
| 2003-08-29 | $9.20 | $27.76 | 50,700 | — | — |
| 2003-08-28 | $9.18 | $27.70 | 54,300 | — | — |
| 2003-08-27 | $9.13 | $27.55 | 72,000 | — | — |
| 2003-08-26 | $9.12 | $27.52 | 89,500 | — | — |
| 2003-08-25 | $9.12 | $27.52 | 40,600 | — | — |
| 2003-08-22 | $9.21 | $27.79 | 61,600 | — | — |
| 2003-08-21 | $9.18 | $27.70 | 72,700 | — | — |
| 2003-08-20 | $9.20 | $27.76 | 61,900 | — | — |
| 2003-08-19 | $9.23 | $27.85 | 80,300 | — | — |
| 2003-08-18 | $9.21 | $27.79 | 57,200 | — | — |
| 2003-08-15 | $9.14 | $27.58 | 28,400 | — | — |
| 2003-08-14 | $9.18 | $27.70 | 67,900 | — | — |
| 2003-08-13 | $9.10 | $27.46 | 98,700 | — | — |
| 2003-08-12 | $9.20 | $27.76 | 61,700 | — | — |
| 2003-08-11 | $9.28 | $27.82 | 51,300 | — | — |
| 2003-08-08 | $9.24 | $27.70 | 90,300 | — | — |
| 2003-08-07 | $9.26 | $27.76 | 41,200 | — | — |
| 2003-08-06 | $9.17 | $27.49 | 95,400 | — | — |
| 2003-08-05 | $9.02 | $27.04 | 227,500 | — | — |
| 2003-08-04 | $9.08 | $27.22 | 115,200 | — | — |
| 2003-08-01 | $9.23 | $27.67 | 91,700 | — | — |
| 2003-07-31 | $9.15 | $27.43 | 81,000 | — | — |
| 2003-07-30 | $9.08 | $27.22 | 135,800 | — | — |
| 2003-07-29 | $9.12 | $27.34 | 183,400 | — | — |
| 2003-07-28 | $9.03 | $27.07 | 203,000 | — | — |
| 2003-07-25 | $9.25 | $27.73 | 77,000 | — | — |
| 2003-07-24 | $9.31 | $27.91 | 162,400 | — | — |
| 2003-07-23 | $9.31 | $27.91 | 106,500 | — | — |
| 2003-07-22 | $9.22 | $27.64 | 145,200 | — | — |
| 2003-07-21 | $9.33 | $27.97 | 111,800 | — | — |
| 2003-07-18 | $9.29 | $27.85 | 94,500 | — | — |
| 2003-07-17 | $9.34 | $28.00 | 149,900 | — | — |
| 2003-07-16 | $9.38 | $28.12 | 189,600 | — | — |
| 2003-07-15 | $9.43 | $28.27 | 211,200 | — | — |
| 2003-07-14 | $9.50 | $28.48 | 174,900 | — | — |
| 2003-07-11 | $9.45 | $28.33 | 114,300 | — | — |
| 2003-07-10 | $9.60 | $28.60 | 89,700 | — | — |
| 2003-07-09 | $9.60 | $28.60 | 136,400 | — | — |
| 2003-07-08 | $9.64 | $28.72 | 377,600 | — | — |
| 2003-07-07 | $9.77 | $29.11 | 188,300 | — | — |
| 2003-07-03 | $9.83 | $29.29 | 127,900 | — | — |
| 2003-07-02 | $9.88 | $29.44 | 279,700 | — | — |
| 2003-07-01 | $10.02 | $29.85 | 56,700 | — | — |
| 2003-06-30 | $10.03 | $29.88 | 83,400 | — | — |
| 2003-06-27 | $10.03 | $29.88 | 58,600 | — | — |
| 2003-06-26 | $10.06 | $29.97 | 66,900 | — | — |
| 2003-06-25 | $9.97 | $29.70 | 67,800 | — | — |
| 2003-06-24 | $9.97 | $29.70 | 52,200 | — | — |
| 2003-06-23 | $9.88 | $29.44 | 72,800 | — | — |
| 2003-06-20 | $9.90 | $29.49 | 97,100 | — | — |
| 2003-06-19 | $9.95 | $29.64 | 97,900 | — | — |
| 2003-06-18 | $10.00 | $29.79 | 82,700 | — | — |
| 2003-06-17 | $10.18 | $30.33 | 93,200 | — | — |
| 2003-06-16 | $10.22 | $30.45 | 62,400 | — | — |
| 2003-06-13 | $10.26 | $30.57 | 41,500 | — | — |
| 2003-06-12 | $10.27 | $30.60 | 57,400 | — | — |
| 2003-06-11 | $10.24 | $30.51 | 69,500 | — | — |
| 2003-06-10 | $10.18 | $30.15 | 63,400 | — | — |
| 2003-06-09 | $10.15 | $30.06 | 60,300 | — | — |
| 2003-06-06 | $10.18 | $30.15 | 58,600 | — | — |
| 2003-06-05 | $10.09 | $29.88 | 54,600 | — | — |
| 2003-06-04 | $10.03 | $29.71 | 100,500 | — | — |
| 2003-06-03 | $10.08 | $29.85 | 84,100 | — | — |
| 2003-06-02 | $10.03 | $29.71 | 79,900 | — | — |
| 2003-05-30 | $10.05 | $29.77 | 100,600 | — | — |
| 2003-05-29 | $10.23 | $30.30 | 112,000 | — | — |
| 2003-05-28 | $10.12 | $29.97 | 66,900 | — | — |
| 2003-05-27 | $10.07 | $29.82 | 48,200 | — | — |
| 2003-05-23 | $9.99 | $29.59 | 72,900 | — | — |
| 2003-05-22 | $9.96 | $29.50 | 50,600 | — | — |
| 2003-05-21 | $9.96 | $29.50 | 46,900 | — | — |
| 2003-05-20 | $9.92 | $29.38 | 72,200 | — | — |
| 2003-05-19 | $9.93 | $29.41 | 70,300 | — | — |
| 2003-05-16 | $9.98 | $29.56 | 67,300 | — | — |
| 2003-05-15 | $9.83 | $29.11 | 80,800 | — | — |
| 2003-05-14 | $9.90 | $29.32 | 59,400 | — | — |
| 2003-05-13 | $9.90 | $29.32 | 56,400 | — | — |
| 2003-05-12 | $9.85 | $29.17 | 60,500 | — | — |
| 2003-05-09 | $9.87 | $29.05 | 94,400 | — | — |
| 2003-05-08 | $9.89 | $29.11 | 64,600 | — | — |
| 2003-05-07 | $9.88 | $29.08 | 55,500 | — | — |
| 2003-05-06 | $9.85 | $29.00 | 68,500 | — | — |
| 2003-05-05 | $9.82 | $28.91 | 69,500 | — | — |
| 2003-05-02 | $9.76 | $28.73 | 46,700 | — | — |
| 2003-05-01 | $9.77 | $28.76 | 68,200 | — | — |
| 2003-04-30 | $9.77 | $28.76 | 62,900 | — | — |
| 2003-04-29 | $9.77 | $28.76 | 59,800 | — | — |
| 2003-04-28 | $9.71 | $28.58 | 70,000 | — | — |
| 2003-04-25 | $9.73 | $28.64 | 71,200 | — | — |
| 2003-04-24 | $9.73 | $28.64 | 34,300 | — | — |
| 2003-04-23 | $9.73 | $28.64 | 48,400 | — | — |
| 2003-04-22 | $9.70 | $28.55 | 50,500 | — | — |
| 2003-04-21 | $9.60 | $28.26 | 32,700 | — | — |
| 2003-04-17 | $9.62 | $28.32 | 56,100 | — | — |
| 2003-04-16 | $9.66 | $28.44 | 74,900 | — | — |
| 2003-04-15 | $9.60 | $28.26 | 66,500 | — | — |
| 2003-04-14 | $9.66 | $28.44 | 61,700 | — | — |
| 2003-04-11 | $9.61 | $28.29 | 46,600 | — | — |
| 2003-04-10 | $9.61 | $28.29 | 90,600 | — | — |
| 2003-04-09 | $9.61 | $28.11 | 54,400 | — | — |
| 2003-04-08 | $9.60 | $28.08 | 93,000 | — | — |
| 2003-04-07 | $9.56 | $27.97 | 72,200 | — | — |
| 2003-04-04 | $9.51 | $27.82 | 51,400 | — | — |
| 2003-04-03 | $9.54 | $27.91 | 51,200 | — | — |
| 2003-04-02 | $9.53 | $27.88 | 54,200 | — | — |
| 2003-04-01 | $9.56 | $27.97 | 37,900 | — | — |
| 2003-03-31 | $9.56 | $27.97 | 84,800 | — | — |
| 2003-03-28 | $9.52 | $27.85 | 30,100 | — | — |
| 2003-03-27 | $9.50 | $27.79 | 89,500 | — | — |
| 2003-03-26 | $9.48 | $27.73 | 110,500 | — | — |
| 2003-03-25 | $9.54 | $27.91 | 78,400 | — | — |
| 2003-03-24 | $9.52 | $27.85 | 37,800 | — | — |
| 2003-03-21 | $9.51 | $27.82 | 65,300 | — | — |
| 2003-03-20 | $9.49 | $27.76 | 87,800 | — | — |
| 2003-03-19 | $9.49 | $27.76 | 40,300 | — | — |
| 2003-03-18 | $9.51 | $27.82 | 45,000 | — | — |
| 2003-03-17 | $9.52 | $27.85 | 56,900 | — | — |
| 2003-03-14 | $9.58 | $28.02 | 60,900 | — | — |
| 2003-03-13 | $9.50 | $27.79 | 56,300 | — | — |
| 2003-03-12 | $9.54 | $27.91 | 81,600 | — | — |
| 2003-03-11 | $9.64 | $28.02 | 118,800 | — | — |
| 2003-03-10 | $9.55 | $27.76 | 106,100 | — | — |
| 2003-03-07 | $9.43 | $27.41 | 149,000 | — | — |
| 2003-03-06 | $9.48 | $27.56 | 33,200 | — | — |
| 2003-03-05 | $9.48 | $27.56 | 43,500 | — | — |
| 2003-03-04 | $9.46 | $27.50 | 78,900 | — | — |
| 2003-03-03 | $9.45 | $27.47 | 59,600 | — | — |
| 2003-02-28 | $9.49 | $27.59 | 54,600 | — | — |
| 2003-02-27 | $9.48 | $27.56 | 76,800 | — | — |
| 2003-02-26 | $9.48 | $27.56 | 74,700 | — | — |
| 2003-02-25 | $9.46 | $27.50 | 97,300 | — | — |
| 2003-02-24 | $9.45 | $27.47 | 55,500 | — | — |
| 2003-02-21 | $9.40 | $27.33 | 29,300 | — | — |
| 2003-02-20 | $9.39 | $27.30 | 69,100 | — | — |
| 2003-02-19 | $9.34 | $27.15 | 41,100 | — | — |
| 2003-02-18 | $9.30 | $27.04 | 80,700 | — | — |
| 2003-02-14 | $9.30 | $27.04 | 58,000 | — | — |
| 2003-02-13 | $9.38 | $27.27 | 91,800 | — | — |
| 2003-02-12 | $9.40 | $27.33 | 102,600 | — | — |
| 2003-02-11 | $9.41 | $27.36 | 81,700 | — | — |
| 2003-02-10 | $9.50 | $27.44 | 109,400 | — | — |
| 2003-02-07 | $9.49 | $27.41 | 44,200 | — | — |
| 2003-02-06 | $9.46 | $27.33 | 107,000 | — | — |
| 2003-02-05 | $9.50 | $27.44 | 60,500 | — | — |
| 2003-02-04 | $9.56 | $27.62 | 108,300 | — | — |
| 2003-02-03 | $9.58 | $27.67 | 77,500 | — | — |
| 2003-01-31 | $9.57 | $27.65 | 42,900 | — | — |
| 2003-01-30 | $9.53 | $27.53 | 42,700 | — | — |
| 2003-01-29 | $9.50 | $27.44 | 93,300 | — | — |
| 2003-01-28 | $9.41 | $27.18 | 56,500 | — | — |
| 2003-01-27 | $9.39 | $27.13 | 72,000 | — | — |
| 2003-01-24 | $9.38 | $27.10 | 53,400 | — | — |
| 2003-01-23 | $9.42 | $27.21 | 87,600 | — | — |
| 2003-01-22 | $9.32 | $26.92 | 115,000 | — | — |
| 2003-01-21 | $9.34 | $26.98 | 55,700 | — | — |
| 2003-01-17 | $9.39 | $27.13 | 100,600 | — | — |
| 2003-01-16 | $9.47 | $27.36 | 53,900 | — | — |
| 2003-01-15 | $9.49 | $27.41 | 72,200 | — | — |
| 2003-01-14 | $9.41 | $27.18 | 79,100 | — | — |
| 2003-01-13 | $9.33 | $26.95 | 99,800 | — | — |
| 2003-01-10 | $9.44 | $27.27 | 50,200 | — | — |
| 2003-01-09 | $9.45 | $27.13 | 98,400 | — | — |
| 2003-01-08 | $9.55 | $27.41 | 69,200 | — | — |
| 2003-01-07 | $9.54 | $27.38 | 116,100 | — | — |
| 2003-01-06 | $9.60 | $27.56 | 79,900 | — | — |
| 2003-01-03 | $9.73 | $27.93 | 64,600 | — | — |
| 2003-01-02 | $9.56 | $27.44 | 81,900 | — | — |