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
- 1997-03-27 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 | $10.63 | $10.63 | 60,800 | — | — |
| 2003-12-30 | $10.73 | $10.73 | 252,400 | — | — |
| 2003-12-29 | $10.35 | $10.35 | 620,000 | — | — |
| 2003-12-26 | $10.27 | $10.27 | 44,400 | — | — |
| 2003-12-24 | $10.35 | $10.35 | 99,600 | — | — |
| 2003-12-23 | $10.41 | $10.41 | 207,200 | — | — |
| 2003-12-22 | $10.37 | $10.37 | 180,000 | — | — |
| 2003-12-19 | $10.50 | $10.50 | 38,800 | — | — |
| 2003-12-18 | $10.67 | $10.66 | 338,400 | — | — |
| 2003-12-17 | $10.48 | $10.48 | 80,000 | — | — |
| 2003-12-16 | $10.72 | $10.72 | 166,400 | — | — |
| 2003-12-15 | $10.79 | $10.79 | 145,200 | — | — |
| 2003-12-12 | $10.96 | $10.96 | 215,200 | — | — |
| 2003-12-11 | $10.86 | $10.86 | 196,000 | — | — |
| 2003-12-10 | $10.44 | $10.44 | 179,600 | — | — |
| 2003-12-09 | $10.61 | $10.61 | 186,800 | — | — |
| 2003-12-08 | $11.00 | $11.00 | 335,600 | — | — |
| 2003-12-05 | $11.07 | $11.07 | 170,000 | — | — |
| 2003-12-04 | $11.26 | $11.26 | 528,800 | — | — |
| 2003-12-03 | $11.16 | $11.16 | 464,800 | — | — |
| 2003-12-02 | $10.86 | $10.86 | 130,000 | — | — |
| 2003-12-01 | $10.98 | $10.98 | 110,800 | — | — |
| 2003-11-28 | $10.78 | $10.78 | 114,000 | — | — |
| 2003-11-26 | $10.57 | $10.57 | 101,600 | — | — |
| 2003-11-25 | $10.31 | $10.31 | 45,200 | — | — |
| 2003-11-24 | $10.23 | $10.23 | 108,800 | — | — |
| 2003-11-21 | $10.13 | $10.13 | 89,200 | — | — |
| 2003-11-20 | $10.06 | $10.06 | 93,200 | — | — |
| 2003-11-19 | $10.10 | $10.10 | 132,400 | — | — |
| 2003-11-18 | $10.06 | $10.06 | 302,400 | — | — |
| 2003-11-17 | $9.53 | $9.52 | 193,600 | — | — |
| 2003-11-14 | $9.69 | $9.69 | 114,400 | — | — |
| 2003-11-13 | $9.86 | $9.86 | 31,200 | — | — |
| 2003-11-12 | $9.73 | $9.73 | 301,200 | — | — |
| 2003-11-11 | $9.63 | $9.63 | 62,400 | — | — |
| 2003-11-10 | $9.91 | $9.90 | 366,400 | — | — |
| 2003-11-07 | $10.01 | $10.01 | 95,200 | — | — |
| 2003-11-06 | $9.76 | $9.76 | 155,600 | — | — |
| 2003-11-05 | $9.68 | $9.68 | 195,200 | — | — |
| 2003-11-04 | $9.91 | $9.91 | 98,400 | — | — |
| 2003-11-03 | $10.04 | $10.04 | 231,200 | — | — |
| 2003-10-31 | $9.97 | $9.97 | 265,600 | — | — |
| 2003-10-30 | $9.89 | $9.89 | 128,400 | — | — |
| 2003-10-29 | $9.88 | $9.88 | 246,000 | — | — |
| 2003-10-28 | $9.65 | $9.65 | 229,200 | — | — |
| 2003-10-27 | $9.81 | $9.81 | 232,400 | — | — |
| 2003-10-24 | $9.86 | $9.86 | 122,400 | — | — |
| 2003-10-23 | $9.84 | $9.84 | 366,800 | — | — |
| 2003-10-22 | $9.53 | $9.52 | 2,132,400 | — | — |
| 2003-10-21 | $9.91 | $9.91 | 5,284,800 | — | — |
| 2003-10-20 | $8.29 | $8.29 | 932,800 | — | — |
| 2003-10-17 | $8.79 | $8.79 | 278,000 | — | — |
| 2003-10-16 | $8.69 | $8.69 | 300,800 | — | — |
| 2003-10-15 | $8.52 | $8.52 | 76,400 | — | — |
| 2003-10-14 | $8.53 | $8.53 | 283,200 | — | — |
| 2003-10-13 | $8.82 | $8.82 | 464,800 | — | — |
| 2003-10-10 | $8.90 | $8.90 | 435,200 | — | — |
| 2003-10-09 | $8.58 | $8.58 | 338,800 | — | — |
| 2003-10-08 | $8.38 | $8.38 | 195,200 | — | — |
| 2003-10-07 | $8.37 | $8.37 | 440,400 | — | — |
| 2003-10-06 | $8.17 | $8.17 | 121,600 | — | — |
| 2003-10-03 | $7.92 | $7.92 | 227,600 | — | — |
| 2003-10-02 | $7.90 | $7.90 | 100,400 | — | — |
| 2003-10-01 | $7.81 | $7.81 | 39,600 | — | — |
| 2003-09-30 | $7.80 | $7.80 | 72,000 | — | — |
| 2003-09-29 | $7.79 | $7.79 | 167,200 | — | — |
| 2003-09-26 | $7.79 | $7.79 | 224,400 | — | — |
| 2003-09-25 | $7.75 | $7.74 | 327,200 | — | — |
| 2003-09-24 | $7.87 | $7.87 | 643,200 | — | — |
| 2003-09-23 | $7.92 | $7.92 | 394,000 | — | — |
| 2003-09-22 | $7.94 | $7.94 | 893,600 | — | — |
| 2003-09-19 | $8.02 | $8.02 | 45,200 | — | — |
| 2003-09-18 | $8.18 | $8.18 | 187,200 | — | — |
| 2003-09-17 | $7.98 | $7.98 | 182,800 | — | — |
| 2003-09-16 | $7.87 | $7.87 | 311,200 | — | — |
| 2003-09-15 | $7.63 | $7.63 | 417,600 | — | — |
| 2003-09-12 | $7.76 | $7.76 | 193,600 | — | — |
| 2003-09-11 | $7.68 | $7.68 | 597,600 | — | — |
| 2003-09-10 | $7.89 | $7.89 | 730,000 | — | — |
| 2003-09-09 | $8.15 | $8.15 | 224,000 | — | — |
| 2003-09-08 | $8.29 | $8.29 | 968,400 | — | — |
| 2003-09-05 | $8.05 | $8.05 | 222,000 | — | — |
| 2003-09-04 | $8.11 | $8.11 | 447,600 | — | — |
| 2003-09-03 | $8.06 | $8.06 | 226,400 | — | — |
| 2003-09-02 | $8.01 | $8.01 | 306,000 | — | — |
| 2003-08-29 | $8.00 | $8.00 | 392,800 | — | — |
| 2003-08-28 | $7.80 | $7.80 | 164,000 | — | — |
| 2003-08-27 | $7.55 | $7.55 | 175,600 | — | — |
| 2003-08-26 | $7.42 | $7.42 | 384,000 | — | — |
| 2003-08-25 | $7.55 | $7.55 | 195,600 | — | — |
| 2003-08-22 | $7.73 | $7.72 | 96,800 | — | — |
| 2003-08-21 | $7.85 | $7.85 | 115,600 | — | — |
| 2003-08-20 | $7.78 | $7.78 | 192,000 | — | — |
| 2003-08-19 | $7.68 | $7.68 | 464,400 | — | — |
| 2003-08-18 | $7.65 | $7.65 | 210,000 | — | — |
| 2003-08-15 | $7.55 | $7.55 | 294,000 | — | — |
| 2003-08-14 | $7.59 | $7.59 | 101,200 | — | — |
| 2003-08-13 | $7.58 | $7.58 | 161,600 | — | — |
| 2003-08-12 | $7.56 | $7.56 | 430,000 | — | — |
| 2003-08-11 | $7.35 | $7.35 | 76,800 | — | — |
| 2003-08-08 | $7.28 | $7.28 | 151,600 | — | — |
| 2003-08-07 | $7.19 | $7.19 | 159,600 | — | — |
| 2003-08-06 | $7.31 | $7.31 | 514,000 | — | — |
| 2003-08-05 | $7.13 | $7.13 | 206,800 | — | — |
| 2003-08-04 | $7.22 | $7.22 | 75,200 | — | — |
| 2003-08-01 | $7.21 | $7.21 | 205,600 | — | — |
| 2003-07-31 | $7.18 | $7.17 | 342,000 | — | — |
| 2003-07-30 | $7.23 | $7.23 | 189,200 | — | — |
| 2003-07-29 | $7.30 | $7.30 | 645,600 | — | — |
| 2003-07-28 | $7.38 | $7.38 | 242,800 | — | — |
| 2003-07-25 | $7.50 | $7.50 | 691,600 | — | — |
| 2003-07-24 | $7.12 | $7.12 | 645,200 | — | — |
| 2003-07-23 | $7.38 | $7.38 | 519,600 | — | — |
| 2003-07-22 | $7.61 | $7.61 | 823,200 | — | — |
| 2003-07-21 | $7.47 | $7.47 | 1,447,600 | — | — |
| 2003-07-18 | $7.05 | $7.05 | 428,800 | — | — |
| 2003-07-17 | $7.10 | $7.10 | 1,451,200 | — | — |
| 2003-07-16 | $7.23 | $7.23 | 1,183,600 | — | — |
| 2003-07-15 | $7.18 | $7.18 | 2,140,400 | — | — |
| 2003-07-14 | $6.99 | $6.99 | 3,458,400 | — | — |
| 2003-07-11 | $7.02 | $7.02 | 8,232,400 | — | — |
| 2003-07-10 | $7.00 | $7.00 | 11,372,400 | — | — |
| 2003-07-09 | $7.75 | $7.75 | 20,095,600 | — | — |
| 2003-07-08 | $10.25 | $10.25 | 182,400 | — | — |
| 2003-07-07 | $10.04 | $10.04 | 316,800 | — | — |
| 2003-07-03 | $9.49 | $9.49 | 289,200 | — | — |
| 2003-07-02 | $9.68 | $9.68 | 158,800 | — | — |
| 2003-07-01 | $9.39 | $9.39 | 458,400 | — | — |
| 2003-06-30 | $9.41 | $9.41 | 332,400 | — | — |
| 2003-06-27 | $9.60 | $9.60 | 164,400 | — | — |
| 2003-06-26 | $9.78 | $9.78 | 34,000 | — | — |
| 2003-06-25 | $9.50 | $9.50 | 318,800 | — | — |
| 2003-06-24 | $9.48 | $9.48 | 126,400 | — | — |
| 2003-06-23 | $9.71 | $9.71 | 48,400 | — | — |
| 2003-06-20 | $9.58 | $9.58 | 109,600 | — | — |
| 2003-06-19 | $9.63 | $9.62 | 169,200 | — | — |
| 2003-06-18 | $9.88 | $9.88 | 132,800 | — | — |
| 2003-06-17 | $10.10 | $10.10 | 125,600 | — | — |
| 2003-06-16 | $10.50 | $10.50 | 113,600 | — | — |
| 2003-06-13 | $9.85 | $9.85 | 188,000 | — | — |
| 2003-06-12 | $10.27 | $10.27 | 326,800 | — | — |
| 2003-06-11 | $10.48 | $10.48 | 90,000 | — | — |
| 2003-06-10 | $10.29 | $10.29 | 40,400 | — | — |
| 2003-06-09 | $10.25 | $10.25 | 54,400 | — | — |
| 2003-06-06 | $10.38 | $10.37 | 91,600 | — | — |
| 2003-06-05 | $10.61 | $10.61 | 148,800 | — | — |
| 2003-06-04 | $10.42 | $10.42 | 36,400 | — | — |
| 2003-06-03 | $10.08 | $10.08 | 188,800 | — | — |
| 2003-06-02 | $10.50 | $10.50 | 239,600 | — | — |
| 2003-05-30 | $10.63 | $10.63 | 97,600 | — | — |
| 2003-05-29 | $10.33 | $10.33 | 98,400 | — | — |
| 2003-05-28 | $10.25 | $10.25 | 200,800 | — | — |
| 2003-05-27 | $9.96 | $9.96 | 86,800 | — | — |
| 2003-05-23 | $9.88 | $9.88 | 31,600 | — | — |
| 2003-05-22 | $9.99 | $9.99 | 71,600 | — | — |
| 2003-05-21 | $9.87 | $9.87 | 60,800 | — | — |
| 2003-05-20 | $9.97 | $9.97 | 218,000 | — | — |
| 2003-05-19 | $9.86 | $9.86 | 340,800 | — | — |
| 2003-05-16 | $9.84 | $9.84 | 88,800 | — | — |
| 2003-05-15 | $9.66 | $9.66 | 121,600 | — | — |
| 2003-05-14 | $9.70 | $9.70 | 142,400 | — | — |
| 2003-05-13 | $10.01 | $10.01 | 184,000 | — | — |
| 2003-05-12 | $9.77 | $9.77 | 67,600 | — | — |
| 2003-05-09 | $9.54 | $9.54 | 95,200 | — | — |
| 2003-05-08 | $9.39 | $9.39 | 318,800 | — | — |
| 2003-05-07 | $10.20 | $10.20 | 343,200 | — | — |
| 2003-05-06 | $9.83 | $9.83 | 225,200 | — | — |
| 2003-05-05 | $9.58 | $9.58 | 192,000 | — | — |
| 2003-05-02 | $9.52 | $9.52 | 140,400 | — | — |
| 2003-05-01 | $9.13 | $9.13 | 76,000 | — | — |
| 2003-04-30 | $9.12 | $9.12 | 148,000 | — | — |
| 2003-04-29 | $9.10 | $9.10 | 155,200 | — | — |
| 2003-04-28 | $9.10 | $9.10 | 109,600 | — | — |
| 2003-04-25 | $8.69 | $8.69 | 117,600 | — | — |
| 2003-04-24 | $9.00 | $9.00 | 148,000 | — | — |
| 2003-04-23 | $9.00 | $9.00 | 203,200 | — | — |
| 2003-04-22 | $8.68 | $8.68 | 234,000 | — | — |
| 2003-04-21 | $8.41 | $8.41 | 116,400 | — | — |
| 2003-04-17 | $8.49 | $8.49 | 232,400 | — | — |
| 2003-04-16 | $8.12 | $8.12 | 188,000 | — | — |
| 2003-04-15 | $7.93 | $7.93 | 90,000 | — | — |
| 2003-04-14 | $8.28 | $8.28 | 77,200 | — | — |
| 2003-04-11 | $8.13 | $8.13 | 94,000 | — | — |
| 2003-04-10 | $8.15 | $8.15 | 158,000 | — | — |
| 2003-04-09 | $7.80 | $7.80 | 94,400 | — | — |
| 2003-04-08 | $7.79 | $7.79 | 98,400 | — | — |
| 2003-04-07 | $7.69 | $7.69 | 320,800 | — | — |
| 2003-04-04 | $7.89 | $7.89 | 146,400 | — | — |
| 2003-04-03 | $7.87 | $7.87 | 123,600 | — | — |
| 2003-04-02 | $7.82 | $7.82 | 244,000 | — | — |
| 2003-04-01 | $7.40 | $7.40 | 189,200 | — | — |
| 2003-03-31 | $7.43 | $7.43 | 103,600 | — | — |
| 2003-03-28 | $7.30 | $7.30 | 144,800 | — | — |
| 2003-03-27 | $7.48 | $7.48 | 153,200 | — | — |
| 2003-03-26 | $7.71 | $7.71 | 76,800 | — | — |
| 2003-03-25 | $7.70 | $7.70 | 225,200 | — | — |
| 2003-03-24 | $7.63 | $7.63 | 403,200 | — | — |
| 2003-03-21 | $8.25 | $8.25 | 193,200 | — | — |
| 2003-03-20 | $7.91 | $7.91 | 141,600 | — | — |
| 2003-03-19 | $7.81 | $7.81 | 73,200 | — | — |
| 2003-03-18 | $7.74 | $7.74 | 230,800 | — | — |
| 2003-03-17 | $7.82 | $7.82 | 136,400 | — | — |
| 2003-03-14 | $7.70 | $7.70 | 80,800 | — | — |
| 2003-03-13 | $7.80 | $7.80 | 300,800 | — | — |
| 2003-03-12 | $7.55 | $7.55 | 270,000 | — | — |
| 2003-03-11 | $7.50 | $7.50 | 276,400 | — | — |
| 2003-03-10 | $7.36 | $7.36 | 275,200 | — | — |
| 2003-03-07 | $7.26 | $7.26 | 610,800 | — | — |
| 2003-03-06 | $7.54 | $7.54 | 462,400 | — | — |
| 2003-03-05 | $7.80 | $7.80 | 568,000 | — | — |
| 2003-03-04 | $8.03 | $8.03 | 222,000 | — | — |
| 2003-03-03 | $8.46 | $8.46 | 246,800 | — | — |
| 2003-02-28 | $8.37 | $8.37 | 26,400 | — | — |
| 2003-02-27 | $8.27 | $8.27 | 105,200 | — | — |
| 2003-02-26 | $8.33 | $8.33 | 66,000 | — | — |
| 2003-02-25 | $8.50 | $8.50 | 453,200 | — | — |
| 2003-02-24 | $8.50 | $8.50 | 190,000 | — | — |
| 2003-02-21 | $8.33 | $8.33 | 136,800 | — | — |
| 2003-02-20 | $8.43 | $8.43 | 167,200 | — | — |
| 2003-02-19 | $8.25 | $8.25 | 102,400 | — | — |
| 2003-02-18 | $8.16 | $8.16 | 139,200 | — | — |
| 2003-02-14 | $7.98 | $7.98 | 104,800 | — | — |
| 2003-02-13 | $7.66 | $7.66 | 134,800 | — | — |
| 2003-02-12 | $7.95 | $7.95 | 54,400 | — | — |
| 2003-02-11 | $8.06 | $8.06 | 58,800 | — | — |
| 2003-02-10 | $7.89 | $7.89 | 246,000 | — | — |
| 2003-02-07 | $8.35 | $8.35 | 120,800 | — | — |
| 2003-02-06 | $8.36 | $8.35 | 57,600 | — | — |
| 2003-02-05 | $8.32 | $8.32 | 131,600 | — | — |
| 2003-02-04 | $8.38 | $8.38 | 81,600 | — | — |
| 2003-02-03 | $8.38 | $8.38 | 91,600 | — | — |
| 2003-01-31 | $8.38 | $8.38 | 189,600 | — | — |
| 2003-01-30 | $8.39 | $8.39 | 686,000 | — | — |
| 2003-01-29 | $8.44 | $8.44 | 696,000 | — | — |
| 2003-01-28 | $8.49 | $8.49 | 217,600 | — | — |
| 2003-01-27 | $8.30 | $8.30 | 114,000 | — | — |
| 2003-01-24 | $8.47 | $8.47 | 333,200 | — | — |
| 2003-01-23 | $8.70 | $8.70 | 223,600 | — | — |
| 2003-01-22 | $8.55 | $8.55 | 258,000 | — | — |
| 2003-01-21 | $8.65 | $8.65 | 782,400 | — | — |
| 2003-01-17 | $8.16 | $8.15 | 203,200 | — | — |
| 2003-01-16 | $8.26 | $8.26 | 50,800 | — | — |
| 2003-01-15 | $8.08 | $8.08 | 220,400 | — | — |
| 2003-01-14 | $8.50 | $8.50 | 122,000 | — | — |
| 2003-01-13 | $8.64 | $8.64 | 447,200 | — | — |
| 2003-01-10 | $8.43 | $8.43 | 306,800 | — | — |
| 2003-01-09 | $8.21 | $8.21 | 102,000 | — | — |
| 2003-01-08 | $8.07 | $8.07 | 239,200 | — | — |
| 2003-01-07 | $8.26 | $8.26 | 303,200 | — | — |
| 2003-01-06 | $8.17 | $8.17 | 254,000 | — | — |
| 2003-01-03 | $7.78 | $7.78 | 306,400 | — | — |
| 2003-01-02 | $7.72 | $7.72 | 130,400 | — | — |