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
- 1997-06-13 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 | $9.78 | $9.78 | 243,600 | — | — |
| 2003-12-30 | $9.90 | $9.90 | 165,600 | — | — |
| 2003-12-29 | $9.82 | $9.82 | 321,200 | — | — |
| 2003-12-26 | $9.71 | $9.71 | 320,400 | — | — |
| 2003-12-24 | $9.71 | $9.71 | 355,600 | — | — |
| 2003-12-23 | $9.85 | $9.85 | 646,000 | — | — |
| 2003-12-22 | $9.84 | $9.84 | 485,200 | — | — |
| 2003-12-19 | $9.50 | $9.50 | 1,063,200 | — | — |
| 2003-12-18 | $9.51 | $9.51 | 551,600 | — | — |
| 2003-12-17 | $9.41 | $9.41 | 312,400 | — | — |
| 2003-12-16 | $9.60 | $9.60 | 264,800 | — | — |
| 2003-12-15 | $9.48 | $9.47 | 328,000 | — | — |
| 2003-12-12 | $9.69 | $9.69 | 248,800 | — | — |
| 2003-12-11 | $9.78 | $9.78 | 724,800 | — | — |
| 2003-12-10 | $9.43 | $9.43 | 1,168,400 | — | — |
| 2003-12-09 | $9.93 | $9.92 | 643,600 | — | — |
| 2003-12-08 | $9.78 | $9.78 | 310,000 | — | — |
| 2003-12-05 | $9.78 | $9.78 | 514,000 | — | — |
| 2003-12-04 | $9.83 | $9.82 | 500,400 | — | — |
| 2003-12-03 | $9.75 | $9.75 | 565,200 | — | — |
| 2003-12-02 | $10.06 | $10.06 | 713,200 | — | — |
| 2003-12-01 | $9.99 | $9.99 | 744,400 | — | — |
| 2003-11-28 | $9.48 | $9.47 | 158,800 | — | — |
| 2003-11-26 | $9.59 | $9.59 | 616,400 | — | — |
| 2003-11-25 | $9.47 | $9.47 | 534,800 | — | — |
| 2003-11-24 | $9.39 | $9.39 | 587,200 | — | — |
| 2003-11-21 | $9.25 | $9.25 | 1,219,600 | — | — |
| 2003-11-20 | $8.62 | $8.62 | 333,200 | — | — |
| 2003-11-19 | $8.58 | $8.58 | 213,200 | — | — |
| 2003-11-18 | $8.39 | $8.39 | 368,400 | — | — |
| 2003-11-17 | $8.40 | $8.40 | 479,200 | — | — |
| 2003-11-14 | $8.78 | $8.78 | 508,000 | — | — |
| 2003-11-13 | $8.92 | $8.92 | 316,000 | — | — |
| 2003-11-12 | $8.80 | $8.80 | 203,200 | — | — |
| 2003-11-11 | $8.63 | $8.63 | 219,600 | — | — |
| 2003-11-10 | $8.77 | $8.76 | 336,000 | — | — |
| 2003-11-07 | $9.00 | $9.00 | 230,400 | — | — |
| 2003-11-06 | $8.96 | $8.95 | 322,000 | — | — |
| 2003-11-05 | $8.93 | $8.93 | 167,600 | — | — |
| 2003-11-04 | $8.96 | $8.96 | 386,800 | — | — |
| 2003-11-03 | $8.98 | $8.98 | 670,400 | — | — |
| 2003-10-31 | $8.73 | $8.73 | 276,400 | — | — |
| 2003-10-30 | $8.60 | $8.60 | 452,000 | — | — |
| 2003-10-29 | $8.74 | $8.74 | 184,400 | — | — |
| 2003-10-28 | $8.72 | $8.72 | 286,400 | — | — |
| 2003-10-27 | $8.60 | $8.60 | 288,400 | — | — |
| 2003-10-24 | $8.36 | $8.36 | 347,200 | — | — |
| 2003-10-23 | $8.51 | $8.51 | 198,400 | — | — |
| 2003-10-22 | $8.48 | $8.48 | 342,800 | — | — |
| 2003-10-21 | $8.77 | $8.77 | 316,800 | — | — |
| 2003-10-20 | $8.73 | $8.72 | 194,400 | — | — |
| 2003-10-17 | $8.58 | $8.57 | 192,800 | — | — |
| 2003-10-16 | $8.70 | $8.70 | 686,000 | — | — |
| 2003-10-15 | $8.74 | $8.74 | 477,200 | — | — |
| 2003-10-14 | $8.73 | $8.73 | 299,200 | — | — |
| 2003-10-13 | $8.85 | $8.85 | 403,200 | — | — |
| 2003-10-10 | $8.75 | $8.75 | 231,200 | — | — |
| 2003-10-09 | $8.71 | $8.70 | 249,200 | — | — |
| 2003-10-08 | $8.70 | $8.70 | 266,400 | — | — |
| 2003-10-07 | $8.75 | $8.75 | 515,600 | — | — |
| 2003-10-06 | $8.73 | $8.72 | 547,200 | — | — |
| 2003-10-03 | $8.83 | $8.83 | 396,000 | — | — |
| 2003-10-02 | $8.72 | $8.72 | 372,000 | — | — |
| 2003-10-01 | $8.73 | $8.73 | 442,400 | — | — |
| 2003-09-30 | $8.61 | $8.61 | 567,600 | — | — |
| 2003-09-29 | $8.88 | $8.87 | 428,800 | — | — |
| 2003-09-26 | $8.69 | $8.69 | 717,600 | — | — |
| 2003-09-25 | $8.86 | $8.86 | 532,800 | — | — |
| 2003-09-24 | $9.18 | $9.17 | 366,800 | — | — |
| 2003-09-23 | $9.34 | $9.34 | 393,600 | — | — |
| 2003-09-22 | $9.25 | $9.25 | 323,200 | — | — |
| 2003-09-19 | $9.48 | $9.47 | 333,600 | — | — |
| 2003-09-18 | $9.42 | $9.42 | 390,000 | — | — |
| 2003-09-17 | $9.27 | $9.27 | 472,000 | — | — |
| 2003-09-16 | $9.22 | $9.22 | 709,600 | — | — |
| 2003-09-15 | $9.19 | $9.19 | 745,200 | — | — |
| 2003-09-12 | $9.04 | $9.04 | 351,200 | — | — |
| 2003-09-11 | $9.10 | $9.10 | 209,600 | — | — |
| 2003-09-10 | $8.94 | $8.94 | 475,600 | — | — |
| 2003-09-09 | $9.13 | $9.13 | 271,200 | — | — |
| 2003-09-08 | $9.25 | $9.25 | 471,200 | — | — |
| 2003-09-05 | $9.08 | $9.07 | 363,200 | — | — |
| 2003-09-04 | $9.19 | $9.19 | 418,000 | — | — |
| 2003-09-03 | $9.20 | $9.20 | 596,800 | — | — |
| 2003-09-02 | $9.11 | $9.11 | 964,800 | — | — |
| 2003-08-29 | $8.96 | $8.95 | 270,000 | — | — |
| 2003-08-28 | $9.09 | $9.09 | 244,000 | — | — |
| 2003-08-27 | $9.10 | $9.10 | 211,600 | — | — |
| 2003-08-26 | $8.94 | $8.94 | 636,000 | — | — |
| 2003-08-25 | $9.01 | $9.00 | 598,400 | — | — |
| 2003-08-22 | $9.03 | $9.02 | 1,060,000 | — | — |
| 2003-08-21 | $8.96 | $8.96 | 390,400 | — | — |
| 2003-08-20 | $8.84 | $8.84 | 438,000 | — | — |
| 2003-08-19 | $8.66 | $8.66 | 707,600 | — | — |
| 2003-08-18 | $8.60 | $8.60 | 527,200 | — | — |
| 2003-08-15 | $8.42 | $8.42 | 132,800 | — | — |
| 2003-08-14 | $8.31 | $8.31 | 460,800 | — | — |
| 2003-08-13 | $8.27 | $8.27 | 377,600 | — | — |
| 2003-08-12 | $8.38 | $8.37 | 350,000 | — | — |
| 2003-08-11 | $8.26 | $8.26 | 282,800 | — | — |
| 2003-08-08 | $8.16 | $8.16 | 596,000 | — | — |
| 2003-08-07 | $8.23 | $8.23 | 800,400 | — | — |
| 2003-08-06 | $8.08 | $8.08 | 691,600 | — | — |
| 2003-08-05 | $8.05 | $8.05 | 782,800 | — | — |
| 2003-08-04 | $8.36 | $8.36 | 2,522,800 | — | — |
| 2003-08-01 | $8.25 | $8.25 | 3,520,400 | — | — |
| 2003-07-31 | $7.50 | $7.50 | 1,053,600 | — | — |
| 2003-07-30 | $7.27 | $7.27 | 562,000 | — | — |
| 2003-07-29 | $7.22 | $7.22 | 361,600 | — | — |
| 2003-07-28 | $7.15 | $7.15 | 429,600 | — | — |
| 2003-07-25 | $7.25 | $7.25 | 362,400 | — | — |
| 2003-07-24 | $7.10 | $7.10 | 433,600 | — | — |
| 2003-07-23 | $7.19 | $7.19 | 488,800 | — | — |
| 2003-07-22 | $7.08 | $7.07 | 458,000 | — | — |
| 2003-07-21 | $7.18 | $7.18 | 508,000 | — | — |
| 2003-07-18 | $7.31 | $7.31 | 560,400 | — | — |
| 2003-07-17 | $7.39 | $7.38 | 372,400 | — | — |
| 2003-07-16 | $7.42 | $7.42 | 316,800 | — | — |
| 2003-07-15 | $7.52 | $7.51 | 546,400 | — | — |
| 2003-07-14 | $7.43 | $7.43 | 190,800 | — | — |
| 2003-07-11 | $7.43 | $7.43 | 154,800 | — | — |
| 2003-07-10 | $7.36 | $7.36 | 236,400 | — | — |
| 2003-07-09 | $7.45 | $7.45 | 402,800 | — | — |
| 2003-07-08 | $7.48 | $7.48 | 443,200 | — | — |
| 2003-07-07 | $7.34 | $7.34 | 203,200 | — | — |
| 2003-07-03 | $7.27 | $7.27 | 176,800 | — | — |
| 2003-07-02 | $7.25 | $7.25 | 500,400 | — | — |
| 2003-07-01 | $7.20 | $7.20 | 730,400 | — | — |
| 2003-06-30 | $6.91 | $6.91 | 1,086,000 | — | — |
| 2003-06-27 | $7.24 | $7.24 | 229,200 | — | — |
| 2003-06-26 | $7.05 | $7.05 | 214,800 | — | — |
| 2003-06-25 | $7.06 | $7.05 | 302,000 | — | — |
| 2003-06-24 | $7.01 | $7.01 | 678,000 | — | — |
| 2003-06-23 | $7.06 | $7.06 | 557,600 | — | — |
| 2003-06-20 | $7.37 | $7.37 | 944,000 | — | — |
| 2003-06-19 | $7.21 | $7.21 | 247,200 | — | — |
| 2003-06-18 | $7.44 | $7.44 | 641,600 | — | — |
| 2003-06-17 | $7.19 | $7.18 | 716,800 | — | — |
| 2003-06-16 | $7.24 | $7.24 | 673,200 | — | — |
| 2003-06-13 | $7.13 | $7.12 | 350,000 | — | — |
| 2003-06-12 | $7.23 | $7.23 | 346,800 | — | — |
| 2003-06-11 | $7.24 | $7.24 | 420,000 | — | — |
| 2003-06-10 | $7.25 | $7.25 | 286,400 | — | — |
| 2003-06-09 | $7.06 | $7.06 | 292,000 | — | — |
| 2003-06-06 | $7.24 | $7.24 | 436,400 | — | — |
| 2003-06-05 | $7.45 | $7.44 | 762,000 | — | — |
| 2003-06-04 | $7.31 | $7.31 | 908,400 | — | — |
| 2003-06-03 | $6.94 | $6.94 | 594,400 | — | — |
| 2003-06-02 | $6.79 | $6.79 | 538,400 | — | — |
| 2003-05-30 | $6.69 | $6.69 | 738,400 | — | — |
| 2003-05-29 | $6.49 | $6.49 | 322,000 | — | — |
| 2003-05-28 | $6.38 | $6.37 | 139,200 | — | — |
| 2003-05-27 | $6.30 | $6.30 | 289,200 | — | — |
| 2003-05-23 | $6.05 | $6.05 | 289,200 | — | — |
| 2003-05-22 | $6.01 | $6.01 | 540,800 | — | — |
| 2003-05-21 | $6.04 | $6.04 | 365,600 | — | — |
| 2003-05-20 | $6.05 | $6.04 | 399,600 | — | — |
| 2003-05-19 | $6.09 | $6.09 | 249,600 | — | — |
| 2003-05-16 | $6.30 | $6.30 | 238,800 | — | — |
| 2003-05-15 | $6.37 | $6.37 | 675,200 | — | — |
| 2003-05-14 | $6.47 | $6.47 | 144,400 | — | — |
| 2003-05-13 | $6.44 | $6.43 | 268,400 | — | — |
| 2003-05-12 | $6.48 | $6.47 | 487,600 | — | — |
| 2003-05-09 | $6.25 | $6.25 | 480,800 | — | — |
| 2003-05-08 | $6.25 | $6.25 | 439,600 | — | — |
| 2003-05-07 | $6.15 | $6.15 | 466,000 | — | — |
| 2003-05-06 | $6.04 | $6.04 | 932,400 | — | — |
| 2003-05-05 | $6.19 | $6.19 | 1,164,800 | — | — |
| 2003-05-02 | $6.00 | $6.00 | 804,000 | — | — |
| 2003-05-01 | $5.96 | $5.95 | 722,800 | — | — |
| 2003-04-30 | $6.03 | $6.02 | 2,992,800 | — | — |
| 2003-04-29 | $5.79 | $5.79 | 1,024,800 | — | — |
| 2003-04-28 | $5.48 | $5.48 | 512,800 | — | — |
| 2003-04-25 | $5.23 | $5.23 | 279,200 | — | — |
| 2003-04-24 | $5.24 | $5.24 | 512,000 | — | — |
| 2003-04-23 | $5.23 | $5.22 | 552,400 | — | — |
| 2003-04-22 | $5.06 | $5.06 | 526,400 | — | — |
| 2003-04-21 | $4.98 | $4.97 | 551,200 | — | — |
| 2003-04-17 | $4.89 | $4.89 | 636,800 | — | — |
| 2003-04-16 | $4.78 | $4.78 | 372,800 | — | — |
| 2003-04-15 | $4.77 | $4.77 | 656,000 | — | — |
| 2003-04-14 | $4.69 | $4.69 | 499,600 | — | — |
| 2003-04-11 | $4.63 | $4.63 | 272,800 | — | — |
| 2003-04-10 | $4.69 | $4.69 | 471,600 | — | — |
| 2003-04-09 | $4.65 | $4.65 | 922,000 | — | — |
| 2003-04-08 | $4.66 | $4.66 | 637,600 | — | — |
| 2003-04-07 | $4.68 | $4.68 | 1,687,600 | — | — |
| 2003-04-04 | $4.56 | $4.56 | 2,389,200 | — | — |
| 2003-04-03 | $4.58 | $4.57 | 3,394,800 | — | — |
| 2003-04-02 | $5.47 | $5.47 | 493,200 | — | — |
| 2003-04-01 | $5.35 | $5.35 | 421,600 | — | — |
| 2003-03-31 | $5.31 | $5.31 | 456,000 | — | — |
| 2003-03-28 | $5.32 | $5.32 | 388,000 | — | — |
| 2003-03-27 | $5.28 | $5.27 | 504,800 | — | — |
| 2003-03-26 | $5.11 | $5.11 | 743,600 | — | — |
| 2003-03-25 | $5.10 | $5.10 | 562,800 | — | — |
| 2003-03-24 | $4.92 | $4.91 | 446,000 | — | — |
| 2003-03-21 | $4.92 | $4.92 | 793,200 | — | — |
| 2003-03-20 | $5.00 | $5.00 | 261,600 | — | — |
| 2003-03-19 | $5.02 | $5.02 | 399,200 | — | — |
| 2003-03-18 | $4.97 | $4.97 | 386,400 | — | — |
| 2003-03-17 | $5.01 | $5.01 | 596,400 | — | — |
| 2003-03-14 | $4.99 | $4.99 | 357,600 | — | — |
| 2003-03-13 | $4.94 | $4.94 | 503,600 | — | — |
| 2003-03-12 | $4.80 | $4.80 | 1,260,400 | — | — |
| 2003-03-11 | $4.89 | $4.89 | 644,000 | — | — |
| 2003-03-10 | $4.94 | $4.94 | 512,800 | — | — |
| 2003-03-07 | $5.03 | $5.03 | 341,200 | — | — |
| 2003-03-06 | $4.99 | $4.98 | 798,400 | — | — |
| 2003-03-05 | $5.08 | $5.08 | 737,600 | — | — |
| 2003-03-04 | $5.30 | $5.30 | 200,400 | — | — |
| 2003-03-03 | $5.31 | $5.31 | 390,000 | — | — |
| 2003-02-28 | $5.44 | $5.44 | 322,000 | — | — |
| 2003-02-27 | $5.31 | $5.31 | 304,000 | — | — |
| 2003-02-26 | $5.28 | $5.27 | 272,800 | — | — |
| 2003-02-25 | $5.43 | $5.43 | 280,000 | — | — |
| 2003-02-24 | $5.40 | $5.40 | 568,400 | — | — |
| 2003-02-21 | $5.45 | $5.45 | 454,000 | — | — |
| 2003-02-20 | $5.31 | $5.31 | 642,400 | — | — |
| 2003-02-19 | $5.37 | $5.37 | 743,600 | — | — |
| 2003-02-18 | $5.31 | $5.31 | 583,600 | — | — |
| 2003-02-14 | $5.31 | $5.31 | 679,200 | — | — |
| 2003-02-13 | $5.35 | $5.35 | 538,800 | — | — |
| 2003-02-12 | $5.43 | $5.43 | 576,400 | — | — |
| 2003-02-11 | $5.44 | $5.44 | 462,000 | — | — |
| 2003-02-10 | $5.50 | $5.50 | 1,022,800 | — | — |
| 2003-02-07 | $5.61 | $5.61 | 527,600 | — | — |
| 2003-02-06 | $5.70 | $5.70 | 680,400 | — | — |
| 2003-02-05 | $5.88 | $5.88 | 583,200 | — | — |
| 2003-02-04 | $6.00 | $6.00 | 353,200 | — | — |
| 2003-02-03 | $6.04 | $6.04 | 398,400 | — | — |
| 2003-01-31 | $5.97 | $5.97 | 438,000 | — | — |
| 2003-01-30 | $6.08 | $6.08 | 250,800 | — | — |
| 2003-01-29 | $6.08 | $6.08 | 506,400 | — | — |
| 2003-01-28 | $6.20 | $6.20 | 826,000 | — | — |
| 2003-01-27 | $6.25 | $6.25 | 260,400 | — | — |
| 2003-01-24 | $6.31 | $6.30 | 388,800 | — | — |
| 2003-01-23 | $6.58 | $6.58 | 333,600 | — | — |
| 2003-01-22 | $6.36 | $6.36 | 426,000 | — | — |
| 2003-01-21 | $6.35 | $6.34 | 1,120,000 | — | — |
| 2003-01-17 | $6.54 | $6.54 | 1,421,200 | — | — |
| 2003-01-16 | $7.01 | $7.01 | 106,400 | — | — |
| 2003-01-15 | $7.08 | $7.07 | 140,800 | — | — |
| 2003-01-14 | $7.07 | $7.07 | 919,200 | — | — |
| 2003-01-13 | $7.29 | $7.28 | 1,004,400 | — | — |
| 2003-01-10 | $7.16 | $7.16 | 543,600 | — | — |
| 2003-01-09 | $7.08 | $7.07 | 267,600 | — | — |
| 2003-01-08 | $7.00 | $7.00 | 454,400 | — | — |
| 2003-01-07 | $6.95 | $6.95 | 1,502,800 | — | — |
| 2003-01-06 | $7.00 | $7.00 | 845,200 | — | — |
| 2003-01-03 | $6.49 | $6.49 | 614,400 | — | — |
| 2003-01-02 | $6.73 | $6.73 | 484,400 | — | — |