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
- 1989-11-09 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 | $9.68 | $9.68 | 929,300 | — | — |
| 2003-12-30 | $9.88 | $9.88 | 1,233,900 | — | — |
| 2003-12-29 | $10.00 | $10.00 | 1,194,400 | — | — |
| 2003-12-26 | $9.80 | $9.80 | 610,200 | — | — |
| 2003-12-24 | $9.80 | $9.80 | 682,200 | — | — |
| 2003-12-23 | $9.80 | $9.80 | 2,288,600 | — | — |
| 2003-12-22 | $9.45 | $9.45 | 2,010,900 | — | — |
| 2003-12-19 | $9.17 | $9.17 | 1,704,700 | — | — |
| 2003-12-18 | $9.05 | $9.05 | 1,220,800 | — | — |
| 2003-12-17 | $8.50 | $8.50 | 1,098,800 | — | — |
| 2003-12-16 | $8.78 | $8.78 | 1,528,100 | — | — |
| 2003-12-15 | $8.91 | $8.91 | 1,724,200 | — | — |
| 2003-12-12 | $9.12 | $9.12 | 1,165,900 | — | — |
| 2003-12-11 | $9.09 | $9.09 | 2,014,000 | — | — |
| 2003-12-10 | $8.55 | $8.55 | 1,893,800 | — | — |
| 2003-12-09 | $8.76 | $8.76 | 1,613,700 | — | — |
| 2003-12-08 | $9.07 | $9.07 | 983,200 | — | — |
| 2003-12-05 | $9.00 | $9.00 | 1,225,700 | — | — |
| 2003-12-04 | $9.19 | $9.19 | 1,132,900 | — | — |
| 2003-12-03 | $9.24 | $9.24 | 2,386,500 | — | — |
| 2003-12-02 | $9.33 | $9.33 | 1,802,700 | — | — |
| 2003-12-01 | $9.49 | $9.49 | 2,536,700 | — | — |
| 2003-11-28 | $9.47 | $9.47 | 650,200 | — | — |
| 2003-11-26 | $9.35 | $9.35 | 2,631,900 | — | — |
| 2003-11-25 | $8.91 | $8.91 | 4,375,600 | — | — |
| 2003-11-24 | $8.65 | $8.65 | 2,214,000 | — | — |
| 2003-11-21 | $8.34 | $8.34 | 1,570,400 | — | — |
| 2003-11-20 | $8.00 | $8.00 | 1,766,100 | — | — |
| 2003-11-19 | $8.15 | $8.15 | 1,297,300 | — | — |
| 2003-11-18 | $7.95 | $7.95 | 2,056,800 | — | — |
| 2003-11-17 | $7.97 | $7.97 | 918,400 | — | — |
| 2003-11-14 | $7.91 | $7.91 | 1,064,900 | — | — |
| 2003-11-13 | $8.22 | $8.22 | 1,093,200 | — | — |
| 2003-11-12 | $8.20 | $8.20 | 1,158,700 | — | — |
| 2003-11-11 | $7.71 | $7.71 | 747,200 | — | — |
| 2003-11-10 | $7.75 | $7.75 | 1,074,000 | — | — |
| 2003-11-07 | $8.14 | $8.14 | 1,267,200 | — | — |
| 2003-11-06 | $8.18 | $8.18 | 1,407,200 | — | — |
| 2003-11-05 | $7.96 | $7.96 | 2,432,000 | — | — |
| 2003-11-04 | $7.74 | $7.74 | 1,186,900 | — | — |
| 2003-11-03 | $8.03 | $8.03 | 1,448,400 | — | — |
| 2003-10-31 | $7.80 | $7.80 | 1,242,600 | — | — |
| 2003-10-30 | $7.91 | $7.91 | 1,496,900 | — | — |
| 2003-10-29 | $8.00 | $8.00 | 1,135,200 | — | — |
| 2003-10-28 | $7.89 | $7.89 | 1,741,300 | — | — |
| 2003-10-27 | $7.28 | $7.28 | 908,000 | — | — |
| 2003-10-24 | $7.18 | $7.18 | 905,800 | — | — |
| 2003-10-23 | $7.20 | $7.20 | 1,279,000 | — | — |
| 2003-10-22 | $7.26 | $7.26 | 1,763,400 | — | — |
| 2003-10-21 | $7.58 | $7.58 | 2,128,300 | — | — |
| 2003-10-20 | $7.59 | $7.59 | 1,205,600 | — | — |
| 2003-10-17 | $7.66 | $7.66 | 896,600 | — | — |
| 2003-10-16 | $8.13 | $8.13 | 481,300 | — | — |
| 2003-10-15 | $7.90 | $7.90 | 533,900 | — | — |
| 2003-10-14 | $8.00 | $8.00 | 510,600 | — | — |
| 2003-10-13 | $7.74 | $7.74 | 1,012,600 | — | — |
| 2003-10-10 | $7.51 | $7.51 | 2,143,800 | — | — |
| 2003-10-09 | $7.89 | $7.89 | 1,000,400 | — | — |
| 2003-10-08 | $7.94 | $7.94 | 980,500 | — | — |
| 2003-10-07 | $7.99 | $7.99 | 1,115,700 | — | — |
| 2003-10-06 | $7.83 | $7.83 | 1,131,900 | — | — |
| 2003-10-03 | $7.89 | $7.89 | 1,717,000 | — | — |
| 2003-10-02 | $7.57 | $7.57 | 1,447,400 | — | — |
| 2003-10-01 | $7.25 | $7.25 | 1,919,100 | — | — |
| 2003-09-30 | $7.18 | $7.18 | 2,447,700 | — | — |
| 2003-09-29 | $7.40 | $7.40 | 1,893,600 | — | — |
| 2003-09-26 | $7.25 | $7.25 | 909,300 | — | — |
| 2003-09-25 | $7.47 | $7.47 | 782,400 | — | — |
| 2003-09-24 | $7.70 | $7.70 | 2,230,800 | — | — |
| 2003-09-23 | $8.16 | $8.16 | 1,349,700 | — | — |
| 2003-09-22 | $7.89 | $7.89 | 854,800 | — | — |
| 2003-09-19 | $8.28 | $8.28 | 930,800 | — | — |
| 2003-09-18 | $8.21 | $8.21 | 888,400 | — | — |
| 2003-09-17 | $8.30 | $8.30 | 1,293,200 | — | — |
| 2003-09-16 | $8.30 | $8.30 | 1,722,000 | — | — |
| 2003-09-15 | $8.20 | $8.20 | 2,535,000 | — | — |
| 2003-09-12 | $8.53 | $8.53 | 4,478,400 | — | — |
| 2003-09-11 | $9.09 | $9.09 | 2,126,600 | — | — |
| 2003-09-10 | $8.63 | $8.63 | 1,513,800 | — | — |
| 2003-09-09 | $9.40 | $9.40 | 2,195,300 | — | — |
| 2003-09-08 | $9.65 | $9.65 | 2,112,100 | — | — |
| 2003-09-05 | $9.06 | $9.06 | 1,197,200 | — | — |
| 2003-09-04 | $9.26 | $9.26 | 1,583,600 | — | — |
| 2003-09-03 | $9.05 | $9.05 | 2,298,200 | — | — |
| 2003-09-02 | $8.99 | $8.99 | 1,651,900 | — | — |
| 2003-08-29 | $8.80 | $8.80 | 844,600 | — | — |
| 2003-08-28 | $8.63 | $8.63 | 1,112,900 | — | — |
| 2003-08-27 | $8.42 | $8.42 | 888,000 | — | — |
| 2003-08-26 | $8.02 | $8.02 | 877,000 | — | — |
| 2003-08-25 | $8.09 | $8.09 | 1,041,100 | — | — |
| 2003-08-22 | $8.09 | $8.09 | 1,234,000 | — | — |
| 2003-08-21 | $8.31 | $8.31 | 948,500 | — | — |
| 2003-08-20 | $8.15 | $8.15 | 1,455,200 | — | — |
| 2003-08-19 | $8.11 | $8.11 | 983,700 | — | — |
| 2003-08-18 | $8.00 | $8.00 | 1,217,500 | — | — |
| 2003-08-15 | $7.72 | $7.72 | 600,200 | — | — |
| 2003-08-14 | $7.66 | $7.66 | 1,418,700 | — | — |
| 2003-08-13 | $7.53 | $7.53 | 1,990,000 | — | — |
| 2003-08-12 | $7.42 | $7.42 | 1,669,100 | — | — |
| 2003-08-11 | $7.05 | $7.05 | 924,400 | — | — |
| 2003-08-08 | $7.07 | $7.07 | 2,463,900 | — | — |
| 2003-08-07 | $7.15 | $7.15 | 869,400 | — | — |
| 2003-08-06 | $7.24 | $7.24 | 1,175,300 | — | — |
| 2003-08-05 | $7.34 | $7.34 | 1,636,500 | — | — |
| 2003-08-04 | $7.68 | $7.68 | 2,520,300 | — | — |
| 2003-08-01 | $7.72 | $7.72 | 2,486,200 | — | — |
| 2003-07-31 | $7.77 | $7.77 | 1,824,900 | — | — |
| 2003-07-30 | $7.95 | $7.95 | 1,260,700 | — | — |
| 2003-07-29 | $7.97 | $7.97 | 1,328,900 | — | — |
| 2003-07-28 | $8.01 | $8.01 | 1,379,300 | — | — |
| 2003-07-25 | $7.62 | $7.62 | 2,471,200 | — | — |
| 2003-07-24 | $7.79 | $7.79 | 1,612,900 | — | — |
| 2003-07-23 | $7.90 | $7.90 | 3,341,800 | — | — |
| 2003-07-22 | $8.04 | $8.04 | 5,458,800 | — | — |
| 2003-07-21 | $7.95 | $7.95 | 825,600 | — | — |
| 2003-07-18 | $8.34 | $8.34 | 1,205,000 | — | — |
| 2003-07-17 | $8.38 | $8.38 | 1,347,900 | — | — |
| 2003-07-16 | $8.86 | $8.86 | 924,600 | — | — |
| 2003-07-15 | $8.89 | $8.89 | 1,050,500 | — | — |
| 2003-07-14 | $8.93 | $8.93 | 1,376,200 | — | — |
| 2003-07-11 | $8.94 | $8.94 | 2,273,100 | — | — |
| 2003-07-10 | $8.70 | $8.70 | 741,500 | — | — |
| 2003-07-09 | $8.89 | $8.89 | 2,192,100 | — | — |
| 2003-07-08 | $8.81 | $8.81 | 923,900 | — | — |
| 2003-07-07 | $8.85 | $8.85 | 1,586,300 | — | — |
| 2003-07-03 | $8.27 | $8.27 | 658,800 | — | — |
| 2003-07-02 | $8.40 | $8.40 | 1,015,000 | — | — |
| 2003-07-01 | $8.34 | $8.34 | 1,083,000 | — | — |
| 2003-06-30 | $8.29 | $8.29 | 2,253,200 | — | — |
| 2003-06-27 | $8.36 | $8.36 | 2,392,300 | — | — |
| 2003-06-26 | $8.40 | $8.40 | 1,147,000 | — | — |
| 2003-06-25 | $8.22 | $8.22 | 1,407,000 | — | — |
| 2003-06-24 | $8.14 | $8.14 | 1,501,700 | — | — |
| 2003-06-23 | $8.11 | $8.11 | 2,909,000 | — | — |
| 2003-06-20 | $8.32 | $8.32 | 1,749,800 | — | — |
| 2003-06-19 | $8.20 | $8.20 | 3,041,200 | — | — |
| 2003-06-18 | $8.30 | $8.30 | 4,669,000 | — | — |
| 2003-06-17 | $8.16 | $8.16 | 7,560,100 | — | — |
| 2003-06-16 | $8.74 | $8.74 | 1,632,200 | — | — |
| 2003-06-13 | $8.41 | $8.41 | 3,369,600 | — | — |
| 2003-06-12 | $8.18 | $8.18 | 1,890,300 | — | — |
| 2003-06-11 | $8.75 | $8.75 | 1,434,800 | — | — |
| 2003-06-10 | $8.75 | $8.75 | 1,323,000 | — | — |
| 2003-06-09 | $8.75 | $8.75 | 780,300 | — | — |
| 2003-06-06 | $9.25 | $9.25 | 2,029,900 | — | — |
| 2003-06-05 | $9.17 | $9.17 | 1,096,500 | — | — |
| 2003-06-04 | $9.40 | $9.40 | 685,700 | — | — |
| 2003-06-03 | $9.20 | $9.20 | 766,100 | — | — |
| 2003-06-02 | $8.86 | $8.86 | 1,625,000 | — | — |
| 2003-05-30 | $9.10 | $9.10 | 1,130,500 | — | — |
| 2003-05-29 | $8.90 | $8.90 | 780,100 | — | — |
| 2003-05-28 | $8.60 | $8.60 | 1,175,600 | — | — |
| 2003-05-27 | $8.97 | $8.97 | 1,504,900 | — | — |
| 2003-05-23 | $8.30 | $8.30 | 498,000 | — | — |
| 2003-05-22 | $8.27 | $8.27 | 715,600 | — | — |
| 2003-05-21 | $8.13 | $8.13 | 727,800 | — | — |
| 2003-05-20 | $8.23 | $8.23 | 833,300 | — | — |
| 2003-05-19 | $8.22 | $8.22 | 1,281,200 | — | — |
| 2003-05-16 | $8.53 | $8.53 | 1,907,400 | — | — |
| 2003-05-15 | $8.75 | $8.75 | 1,327,400 | — | — |
| 2003-05-14 | $9.08 | $9.08 | 1,130,200 | — | — |
| 2003-05-13 | $8.88 | $8.88 | 1,541,400 | — | — |
| 2003-05-12 | $8.89 | $8.89 | 806,000 | — | — |
| 2003-05-09 | $8.80 | $8.80 | 759,500 | — | — |
| 2003-05-08 | $8.75 | $8.75 | 446,800 | — | — |
| 2003-05-07 | $8.89 | $8.89 | 443,900 | — | — |
| 2003-05-06 | $9.05 | $9.05 | 672,300 | — | — |
| 2003-05-05 | $8.91 | $8.91 | 1,012,400 | — | — |
| 2003-05-02 | $8.80 | $8.80 | 750,200 | — | — |
| 2003-05-01 | $8.64 | $8.64 | 814,000 | — | — |
| 2003-04-30 | $8.66 | $8.66 | 855,100 | — | — |
| 2003-04-29 | $8.68 | $8.68 | 1,250,700 | — | — |
| 2003-04-28 | $8.20 | $8.20 | 807,300 | — | — |
| 2003-04-25 | $8.06 | $8.06 | 762,700 | — | — |
| 2003-04-24 | $8.40 | $8.40 | 594,100 | — | — |
| 2003-04-23 | $8.75 | $8.75 | 1,043,600 | — | — |
| 2003-04-22 | $8.48 | $8.48 | 1,721,700 | — | — |
| 2003-04-21 | $8.36 | $8.36 | 870,800 | — | — |
| 2003-04-17 | $8.54 | $8.54 | 2,545,600 | — | — |
| 2003-04-16 | $7.96 | $7.96 | 712,900 | — | — |
| 2003-04-15 | $7.78 | $7.78 | 590,400 | — | — |
| 2003-04-14 | $7.83 | $7.83 | 504,900 | — | — |
| 2003-04-11 | $7.72 | $7.72 | 568,500 | — | — |
| 2003-04-10 | $7.85 | $7.85 | 751,100 | — | — |
| 2003-04-09 | $7.44 | $7.44 | 537,900 | — | — |
| 2003-04-08 | $7.68 | $7.68 | 587,700 | — | — |
| 2003-04-07 | $7.80 | $7.80 | 571,200 | — | — |
| 2003-04-04 | $7.61 | $7.61 | 492,000 | — | — |
| 2003-04-03 | $7.85 | $7.85 | 514,900 | — | — |
| 2003-04-02 | $7.90 | $7.90 | 625,300 | — | — |
| 2003-04-01 | $7.57 | $7.57 | 546,000 | — | — |
| 2003-03-31 | $7.54 | $7.54 | 1,210,400 | — | — |
| 2003-03-28 | $7.46 | $7.46 | 413,500 | — | — |
| 2003-03-27 | $7.66 | $7.66 | 565,400 | — | — |
| 2003-03-26 | $7.88 | $7.88 | 543,300 | — | — |
| 2003-03-25 | $8.00 | $8.00 | 760,800 | — | — |
| 2003-03-24 | $7.83 | $7.83 | 767,300 | — | — |
| 2003-03-21 | $8.31 | $8.31 | 830,300 | — | — |
| 2003-03-20 | $8.32 | $8.32 | 768,300 | — | — |
| 2003-03-19 | $7.96 | $7.96 | 854,600 | — | — |
| 2003-03-18 | $8.34 | $8.34 | 1,914,300 | — | — |
| 2003-03-17 | $7.83 | $7.83 | 1,444,500 | — | — |
| 2003-03-14 | $6.84 | $6.84 | 1,116,600 | — | — |
| 2003-03-13 | $7.18 | $7.18 | 828,100 | — | — |
| 2003-03-12 | $6.93 | $6.93 | 547,100 | — | — |
| 2003-03-11 | $6.56 | $6.56 | 404,400 | — | — |
| 2003-03-10 | $6.67 | $6.67 | 349,700 | — | — |
| 2003-03-07 | $6.99 | $6.99 | 448,500 | — | — |
| 2003-03-06 | $6.96 | $6.96 | 318,700 | — | — |
| 2003-03-05 | $7.00 | $7.00 | 469,800 | — | — |
| 2003-03-04 | $6.87 | $6.87 | 535,200 | — | — |
| 2003-03-03 | $7.09 | $7.09 | 496,400 | — | — |
| 2003-02-28 | $7.32 | $7.32 | 494,000 | — | — |
| 2003-02-27 | $7.23 | $7.23 | 587,300 | — | — |
| 2003-02-26 | $7.13 | $7.13 | 955,300 | — | — |
| 2003-02-25 | $7.30 | $7.30 | 1,429,300 | — | — |
| 2003-02-24 | $7.74 | $7.74 | 1,010,000 | — | — |
| 2003-02-21 | $7.66 | $7.66 | 966,700 | — | — |
| 2003-02-20 | $7.42 | $7.42 | 674,700 | — | — |
| 2003-02-19 | $7.32 | $7.32 | 561,900 | — | — |
| 2003-02-18 | $7.59 | $7.59 | 634,700 | — | — |
| 2003-02-14 | $7.31 | $7.31 | 632,600 | — | — |
| 2003-02-13 | $6.89 | $6.89 | 578,300 | — | — |
| 2003-02-12 | $6.91 | $6.91 | 703,900 | — | — |
| 2003-02-11 | $7.12 | $7.12 | 659,200 | — | — |
| 2003-02-10 | $7.14 | $7.14 | 862,500 | — | — |
| 2003-02-07 | $7.13 | $7.13 | 608,000 | — | — |
| 2003-02-06 | $7.38 | $7.38 | 567,600 | — | — |
| 2003-02-05 | $7.49 | $7.49 | 611,400 | — | — |
| 2003-02-04 | $7.57 | $7.57 | 485,500 | — | — |
| 2003-02-03 | $7.48 | $7.48 | 773,700 | — | — |
| 2003-01-31 | $7.55 | $7.55 | 1,224,400 | — | — |
| 2003-01-30 | $7.83 | $7.83 | 668,800 | — | — |
| 2003-01-29 | $8.48 | $8.48 | 947,400 | — | — |
| 2003-01-28 | $8.03 | $8.03 | 1,114,900 | — | — |
| 2003-01-27 | $8.10 | $8.10 | 1,544,900 | — | — |
| 2003-01-24 | $8.38 | $8.38 | 2,636,400 | — | — |
| 2003-01-23 | $8.95 | $8.95 | 1,234,000 | — | — |
| 2003-01-22 | $8.87 | $8.87 | 1,424,800 | — | — |
| 2003-01-21 | $8.66 | $8.66 | 657,200 | — | — |
| 2003-01-17 | $8.69 | $8.69 | 1,282,900 | — | — |
| 2003-01-16 | $9.45 | $9.45 | 1,009,000 | — | — |
| 2003-01-15 | $9.91 | $9.91 | 1,541,200 | — | — |
| 2003-01-14 | $10.05 | $10.05 | 2,303,800 | — | — |
| 2003-01-13 | $9.92 | $9.92 | 1,343,500 | — | — |
| 2003-01-10 | $9.85 | $9.85 | 1,101,500 | — | — |
| 2003-01-09 | $9.81 | $9.81 | 659,400 | — | — |
| 2003-01-08 | $9.30 | $9.30 | 577,600 | — | — |
| 2003-01-07 | $9.73 | $9.73 | 998,300 | — | — |
| 2003-01-06 | $9.68 | $9.68 | 732,300 | — | — |
| 2003-01-03 | $9.17 | $9.17 | 656,100 | — | — |
| 2003-01-02 | $9.40 | $9.40 | 798,800 | — | — |