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
- 1988-01-26 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 | $9.93 | $12.58 | 840,100 | — | — |
| 2003-12-30 | $10.08 | $12.77 | 1,183,400 | — | — |
| 2003-12-29 | $10.24 | $12.97 | 975,000 | — | — |
| 2003-12-26 | $9.91 | $12.55 | 360,900 | — | — |
| 2003-12-24 | $9.76 | $12.36 | 344,900 | — | — |
| 2003-12-23 | $9.75 | $12.35 | 1,345,700 | — | — |
| 2003-12-22 | $9.98 | $12.64 | 1,356,800 | — | — |
| 2003-12-19 | $9.65 | $12.22 | 1,396,000 | — | — |
| 2003-12-18 | $9.79 | $12.40 | 2,132,200 | — | — |
| 2003-12-17 | $9.26 | $11.73 | 1,681,500 | — | — |
| 2003-12-16 | $8.80 | $11.15 | 841,000 | — | — |
| 2003-12-15 | $8.87 | $11.24 | 1,976,300 | — | — |
| 2003-12-12 | $9.00 | $11.40 | 2,274,600 | — | — |
| 2003-12-11 | $8.51 | $10.78 | 1,256,900 | — | — |
| 2003-12-10 | $8.16 | $10.34 | 2,971,800 | — | — |
| 2003-12-09 | $8.15 | $10.32 | 1,332,600 | — | — |
| 2003-12-08 | $8.12 | $10.29 | 1,458,400 | — | — |
| 2003-12-05 | $7.81 | $9.89 | 575,100 | — | — |
| 2003-12-04 | $7.88 | $9.98 | 926,200 | — | — |
| 2003-12-03 | $7.91 | $10.02 | 2,045,900 | — | — |
| 2003-12-02 | $7.46 | $9.45 | 816,900 | — | — |
| 2003-12-01 | $7.72 | $9.78 | 1,767,900 | — | — |
| 2003-11-28 | $7.27 | $9.21 | 720,100 | — | — |
| 2003-11-26 | $7.13 | $9.03 | 1,850,400 | — | — |
| 2003-11-25 | $7.10 | $8.99 | 573,300 | — | — |
| 2003-11-24 | $7.10 | $8.99 | 975,500 | — | — |
| 2003-11-21 | $6.99 | $8.85 | 1,143,600 | — | — |
| 2003-11-20 | $7.27 | $9.21 | 542,500 | — | — |
| 2003-11-19 | $7.42 | $9.40 | 705,500 | — | — |
| 2003-11-18 | $7.36 | $9.32 | 1,516,200 | — | — |
| 2003-11-17 | $7.34 | $9.30 | 1,322,200 | — | — |
| 2003-11-14 | $7.42 | $9.40 | 1,146,200 | — | — |
| 2003-11-13 | $7.46 | $9.45 | 897,200 | — | — |
| 2003-11-12 | $7.29 | $9.23 | 411,400 | — | — |
| 2003-11-11 | $7.25 | $9.18 | 408,400 | — | — |
| 2003-11-10 | $7.20 | $9.12 | 663,600 | — | — |
| 2003-11-07 | $7.35 | $9.31 | 1,006,600 | — | — |
| 2003-11-06 | $7.25 | $9.18 | 839,100 | — | — |
| 2003-11-05 | $7.19 | $9.11 | 681,200 | — | — |
| 2003-11-04 | $7.26 | $9.20 | 1,158,300 | — | — |
| 2003-11-03 | $7.27 | $9.21 | 1,199,800 | — | — |
| 2003-10-31 | $6.99 | $8.85 | 1,466,000 | — | — |
| 2003-10-30 | $6.96 | $8.82 | 1,873,300 | — | — |
| 2003-10-29 | $6.57 | $8.32 | 1,611,900 | — | — |
| 2003-10-28 | $5.95 | $7.54 | 813,400 | — | — |
| 2003-10-27 | $6.04 | $7.65 | 1,081,500 | — | — |
| 2003-10-24 | $5.90 | $7.47 | 1,199,300 | — | — |
| 2003-10-23 | $6.21 | $7.87 | 1,945,200 | — | — |
| 2003-10-22 | $6.25 | $7.92 | 1,208,500 | — | — |
| 2003-10-21 | $6.50 | $8.23 | 840,400 | — | — |
| 2003-10-20 | $6.48 | $8.21 | 697,800 | — | — |
| 2003-10-17 | $6.55 | $8.30 | 243,100 | — | — |
| 2003-10-16 | $6.66 | $8.44 | 507,600 | — | — |
| 2003-10-15 | $6.71 | $8.50 | 763,700 | — | — |
| 2003-10-14 | $6.68 | $8.46 | 379,300 | — | — |
| 2003-10-13 | $6.59 | $8.35 | 610,000 | — | — |
| 2003-10-10 | $6.29 | $7.97 | 1,449,700 | — | — |
| 2003-10-09 | $6.40 | $8.11 | 889,800 | — | — |
| 2003-10-08 | $6.51 | $8.25 | 452,500 | — | — |
| 2003-10-07 | $6.63 | $8.40 | 382,300 | — | — |
| 2003-10-06 | $6.53 | $8.27 | 409,900 | — | — |
| 2003-10-03 | $6.51 | $8.25 | 637,000 | — | — |
| 2003-10-02 | $6.52 | $8.26 | 1,794,400 | — | — |
| 2003-10-01 | $6.62 | $8.39 | 681,700 | — | — |
| 2003-09-30 | $6.41 | $8.12 | 1,017,400 | — | — |
| 2003-09-29 | $6.50 | $8.23 | 954,700 | — | — |
| 2003-09-26 | $6.43 | $8.14 | 1,647,200 | — | — |
| 2003-09-25 | $6.65 | $8.42 | 2,704,000 | — | — |
| 2003-09-24 | $7.10 | $8.99 | 1,837,900 | — | — |
| 2003-09-23 | $7.43 | $9.41 | 754,000 | — | — |
| 2003-09-22 | $7.44 | $9.42 | 591,600 | — | — |
| 2003-09-19 | $7.85 | $9.94 | 571,400 | — | — |
| 2003-09-18 | $7.89 | $9.99 | 1,367,900 | — | — |
| 2003-09-17 | $7.73 | $9.79 | 380,100 | — | — |
| 2003-09-16 | $7.87 | $9.97 | 548,300 | — | — |
| 2003-09-15 | $7.62 | $9.65 | 633,700 | — | — |
| 2003-09-12 | $7.78 | $9.85 | 410,800 | — | — |
| 2003-09-11 | $7.85 | $9.94 | 347,800 | — | — |
| 2003-09-10 | $7.82 | $9.88 | 531,200 | — | — |
| 2003-09-09 | $7.93 | $10.02 | 727,700 | — | — |
| 2003-09-08 | $8.00 | $10.11 | 899,300 | — | — |
| 2003-09-05 | $7.99 | $10.09 | 536,300 | — | — |
| 2003-09-04 | $8.15 | $10.30 | 1,116,100 | — | — |
| 2003-09-03 | $8.00 | $10.11 | 537,300 | — | — |
| 2003-09-02 | $8.21 | $10.37 | 831,200 | — | — |
| 2003-08-29 | $7.83 | $9.89 | 523,800 | — | — |
| 2003-08-28 | $7.99 | $10.09 | 1,004,700 | — | — |
| 2003-08-27 | $8.07 | $10.20 | 620,000 | — | — |
| 2003-08-26 | $7.86 | $9.93 | 698,000 | — | — |
| 2003-08-25 | $7.70 | $9.73 | 572,700 | — | — |
| 2003-08-22 | $7.74 | $9.78 | 556,900 | — | — |
| 2003-08-21 | $7.99 | $10.09 | 700,000 | — | — |
| 2003-08-20 | $8.00 | $10.11 | 1,307,300 | — | — |
| 2003-08-19 | $7.82 | $9.88 | 3,011,900 | — | — |
| 2003-08-18 | $7.50 | $9.48 | 706,200 | — | — |
| 2003-08-15 | $7.28 | $9.20 | 453,300 | — | — |
| 2003-08-14 | $7.23 | $9.13 | 2,225,600 | — | — |
| 2003-08-13 | $7.15 | $9.03 | 633,400 | — | — |
| 2003-08-12 | $7.26 | $9.17 | 1,488,500 | — | — |
| 2003-08-11 | $7.08 | $8.95 | 818,700 | — | — |
| 2003-08-08 | $6.86 | $8.67 | 409,900 | — | — |
| 2003-08-07 | $6.63 | $8.38 | 699,700 | — | — |
| 2003-08-06 | $6.70 | $8.46 | 653,000 | — | — |
| 2003-08-05 | $6.86 | $8.67 | 423,000 | — | — |
| 2003-08-04 | $7.01 | $8.86 | 957,800 | — | — |
| 2003-08-01 | $7.15 | $9.03 | 491,600 | — | — |
| 2003-07-31 | $7.31 | $9.24 | 508,500 | — | — |
| 2003-07-30 | $7.19 | $9.08 | 720,900 | — | — |
| 2003-07-29 | $7.26 | $9.17 | 1,137,700 | — | — |
| 2003-07-28 | $7.31 | $9.24 | 1,044,800 | — | — |
| 2003-07-25 | $7.45 | $9.41 | 1,255,800 | — | — |
| 2003-07-24 | $7.16 | $9.05 | 1,693,600 | — | — |
| 2003-07-23 | $6.70 | $8.46 | 1,355,500 | — | — |
| 2003-07-22 | $6.88 | $8.69 | 988,500 | — | — |
| 2003-07-21 | $6.70 | $8.46 | 1,410,900 | — | — |
| 2003-07-18 | $6.78 | $8.57 | 695,800 | — | — |
| 2003-07-17 | $6.68 | $8.44 | 527,700 | — | — |
| 2003-07-16 | $6.97 | $8.81 | 702,600 | — | — |
| 2003-07-15 | $6.89 | $8.70 | 1,285,200 | — | — |
| 2003-07-14 | $7.06 | $8.92 | 879,500 | — | — |
| 2003-07-11 | $7.14 | $9.02 | 488,700 | — | — |
| 2003-07-10 | $7.08 | $8.95 | 582,000 | — | — |
| 2003-07-09 | $7.16 | $9.05 | 908,400 | — | — |
| 2003-07-08 | $7.08 | $8.95 | 583,100 | — | — |
| 2003-07-07 | $7.07 | $8.93 | 1,020,300 | — | — |
| 2003-07-03 | $7.02 | $8.87 | 559,600 | — | — |
| 2003-07-02 | $7.04 | $8.89 | 1,387,100 | — | — |
| 2003-07-01 | $6.95 | $8.78 | 2,196,400 | — | — |
| 2003-06-30 | $6.71 | $8.48 | 4,041,900 | — | — |
| 2003-06-27 | $6.68 | $8.44 | 1,988,800 | — | — |
| 2003-06-26 | $6.67 | $8.43 | 4,528,000 | — | — |
| 2003-06-25 | $6.53 | $8.25 | 11,512,000 | — | — |
| 2003-06-24 | $6.36 | $8.04 | 10,642,700 | — | — |
| 2003-06-23 | $7.23 | $9.13 | 747,900 | — | — |
| 2003-06-20 | $7.76 | $9.80 | 1,384,300 | — | — |
| 2003-06-19 | $7.82 | $9.88 | 966,200 | — | — |
| 2003-06-18 | $7.72 | $9.75 | 777,500 | — | — |
| 2003-06-17 | $7.75 | $9.79 | 1,761,800 | — | — |
| 2003-06-16 | $7.48 | $9.45 | 979,800 | — | — |
| 2003-06-13 | $7.16 | $9.05 | 905,300 | — | — |
| 2003-06-12 | $7.23 | $9.13 | 896,200 | — | — |
| 2003-06-11 | $7.17 | $9.03 | 939,400 | — | — |
| 2003-06-10 | $7.36 | $9.27 | 610,500 | — | — |
| 2003-06-09 | $7.27 | $9.16 | 959,100 | — | — |
| 2003-06-06 | $7.37 | $9.29 | 1,330,800 | — | — |
| 2003-06-05 | $7.39 | $9.31 | 1,636,300 | — | — |
| 2003-06-04 | $7.35 | $9.26 | 4,573,400 | — | — |
| 2003-06-03 | $7.95 | $10.02 | 2,182,500 | — | — |
| 2003-06-02 | $8.39 | $10.57 | 2,234,700 | — | — |
| 2003-05-30 | $8.74 | $11.01 | 2,866,500 | — | — |
| 2003-05-29 | $9.21 | $11.60 | 410,600 | — | — |
| 2003-05-28 | $9.21 | $11.60 | 775,200 | — | — |
| 2003-05-27 | $9.20 | $11.59 | 910,400 | — | — |
| 2003-05-23 | $9.36 | $11.79 | 447,800 | — | — |
| 2003-05-22 | $9.47 | $11.93 | 649,200 | — | — |
| 2003-05-21 | $9.24 | $11.64 | 489,400 | — | — |
| 2003-05-20 | $9.42 | $11.87 | 552,300 | — | — |
| 2003-05-19 | $9.54 | $12.02 | 413,000 | — | — |
| 2003-05-16 | $9.75 | $12.28 | 383,200 | — | — |
| 2003-05-15 | $9.95 | $12.54 | 586,300 | — | — |
| 2003-05-14 | $9.87 | $12.44 | 447,800 | — | — |
| 2003-05-13 | $9.73 | $12.26 | 410,800 | — | — |
| 2003-05-12 | $9.95 | $12.54 | 550,100 | — | — |
| 2003-05-09 | $10.05 | $12.66 | 1,473,600 | — | — |
| 2003-05-08 | $9.68 | $12.20 | 795,600 | — | — |
| 2003-05-07 | $9.77 | $12.31 | 820,700 | — | — |
| 2003-05-06 | $9.64 | $12.15 | 1,838,200 | — | — |
| 2003-05-05 | $9.42 | $11.87 | 720,300 | — | — |
| 2003-05-02 | $9.23 | $11.63 | 588,700 | — | — |
| 2003-05-01 | $9.25 | $11.65 | 710,500 | — | — |
| 2003-04-30 | $9.06 | $11.41 | 527,100 | — | — |
| 2003-04-29 | $9.03 | $11.38 | 578,700 | — | — |
| 2003-04-28 | $9.07 | $11.43 | 494,600 | — | — |
| 2003-04-25 | $9.12 | $11.49 | 609,700 | — | — |
| 2003-04-24 | $9.14 | $11.52 | 694,600 | — | — |
| 2003-04-23 | $9.20 | $11.59 | 522,100 | — | — |
| 2003-04-22 | $9.37 | $11.81 | 586,400 | — | — |
| 2003-04-21 | $9.28 | $11.69 | 316,600 | — | — |
| 2003-04-17 | $9.19 | $11.58 | 1,383,000 | — | — |
| 2003-04-16 | $9.49 | $11.96 | 491,000 | — | — |
| 2003-04-15 | $9.51 | $11.98 | 942,900 | — | — |
| 2003-04-14 | $9.50 | $11.97 | 708,400 | — | — |
| 2003-04-11 | $9.35 | $11.78 | 578,400 | — | — |
| 2003-04-10 | $9.40 | $11.84 | 646,800 | — | — |
| 2003-04-09 | $9.59 | $12.08 | 364,100 | — | — |
| 2003-04-08 | $9.70 | $12.22 | 610,100 | — | — |
| 2003-04-07 | $9.86 | $12.42 | 355,100 | — | — |
| 2003-04-04 | $9.63 | $12.13 | 841,500 | — | — |
| 2003-04-03 | $9.53 | $12.01 | 574,600 | — | — |
| 2003-04-02 | $9.76 | $12.30 | 794,000 | — | — |
| 2003-04-01 | $9.47 | $11.93 | 479,000 | — | — |
| 2003-03-31 | $9.62 | $12.12 | 549,500 | — | — |
| 2003-03-28 | $9.71 | $12.23 | 477,900 | — | — |
| 2003-03-27 | $9.66 | $12.17 | 564,100 | — | — |
| 2003-03-26 | $9.75 | $12.28 | 346,100 | — | — |
| 2003-03-25 | $9.66 | $12.17 | 647,400 | — | — |
| 2003-03-24 | $9.61 | $12.11 | 879,100 | — | — |
| 2003-03-21 | $10.19 | $12.84 | 1,013,200 | — | — |
| 2003-03-20 | $9.62 | $12.12 | 1,082,500 | — | — |
| 2003-03-19 | $9.56 | $12.04 | 1,802,900 | — | — |
| 2003-03-18 | $8.93 | $11.25 | 668,300 | — | — |
| 2003-03-17 | $8.68 | $10.94 | 441,600 | — | — |
| 2003-03-14 | $8.28 | $10.43 | 789,400 | — | — |
| 2003-03-13 | $8.70 | $10.96 | 515,400 | — | — |
| 2003-03-12 | $8.16 | $10.28 | 585,900 | — | — |
| 2003-03-11 | $8.19 | $10.29 | 493,100 | — | — |
| 2003-03-10 | $8.28 | $10.41 | 769,200 | — | — |
| 2003-03-07 | $8.71 | $10.95 | 655,900 | — | — |
| 2003-03-06 | $8.57 | $10.77 | 823,100 | — | — |
| 2003-03-05 | $8.78 | $11.03 | 600,700 | — | — |
| 2003-03-04 | $8.83 | $11.10 | 979,400 | — | — |
| 2003-03-03 | $9.00 | $11.31 | 1,325,300 | — | — |
| 2003-02-28 | $8.81 | $11.07 | 956,400 | — | — |
| 2003-02-27 | $8.74 | $10.98 | 907,000 | — | — |
| 2003-02-26 | $8.50 | $10.68 | 2,954,200 | — | — |
| 2003-02-25 | $8.44 | $10.61 | 830,300 | — | — |
| 2003-02-24 | $8.05 | $10.12 | 454,400 | — | — |
| 2003-02-21 | $8.31 | $10.44 | 386,500 | — | — |
| 2003-02-20 | $8.26 | $10.38 | 466,200 | — | — |
| 2003-02-19 | $8.33 | $10.47 | 517,300 | — | — |
| 2003-02-18 | $8.52 | $10.71 | 895,600 | — | — |
| 2003-02-14 | $8.21 | $10.32 | 704,100 | — | — |
| 2003-02-13 | $8.35 | $10.49 | 638,900 | — | — |
| 2003-02-12 | $8.37 | $10.52 | 606,800 | — | — |
| 2003-02-11 | $8.76 | $11.01 | 565,400 | — | — |
| 2003-02-10 | $8.85 | $11.12 | 746,700 | — | — |
| 2003-02-07 | $8.90 | $11.19 | 531,700 | — | — |
| 2003-02-06 | $9.09 | $11.42 | 573,900 | — | — |
| 2003-02-05 | $9.31 | $11.70 | 524,400 | — | — |
| 2003-02-04 | $9.50 | $11.94 | 345,800 | — | — |
| 2003-02-03 | $9.50 | $11.94 | 366,300 | — | — |
| 2003-01-31 | $9.77 | $12.28 | 501,100 | — | — |
| 2003-01-30 | $9.36 | $11.76 | 548,400 | — | — |
| 2003-01-29 | $9.82 | $12.34 | 458,600 | — | — |
| 2003-01-28 | $9.92 | $12.47 | 559,300 | — | — |
| 2003-01-27 | $10.01 | $12.58 | 613,500 | — | — |
| 2003-01-24 | $10.45 | $13.13 | 405,900 | — | — |
| 2003-01-23 | $10.74 | $13.50 | 229,600 | — | — |
| 2003-01-22 | $10.53 | $13.23 | 355,100 | — | — |
| 2003-01-21 | $10.89 | $13.69 | 483,900 | — | — |
| 2003-01-17 | $11.03 | $13.86 | 295,600 | — | — |
| 2003-01-16 | $11.04 | $13.88 | 357,600 | — | — |
| 2003-01-15 | $11.14 | $14.00 | 210,400 | — | — |
| 2003-01-14 | $11.27 | $14.16 | 598,300 | — | — |
| 2003-01-13 | $11.27 | $14.16 | 526,700 | — | — |
| 2003-01-10 | $11.18 | $14.05 | 335,000 | — | — |
| 2003-01-09 | $11.15 | $14.01 | 659,500 | — | — |
| 2003-01-08 | $10.60 | $13.32 | 250,800 | — | — |
| 2003-01-07 | $10.74 | $13.50 | 287,300 | — | — |
| 2003-01-06 | $10.94 | $13.75 | 376,000 | — | — |
| 2003-01-03 | $10.65 | $13.39 | 520,500 | — | — |
| 2003-01-02 | $10.78 | $13.55 | 583,700 | — | — |