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
- 1996-01-25 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 | $12.68 | $12.68 | 102,200 | — | — |
| 2003-12-30 | $12.48 | $12.48 | 89,400 | — | — |
| 2003-12-29 | $12.39 | $12.39 | 238,400 | — | — |
| 2003-12-26 | $11.97 | $11.97 | 29,200 | — | — |
| 2003-12-24 | $11.95 | $11.95 | 63,200 | — | — |
| 2003-12-23 | $11.77 | $11.77 | 46,200 | — | — |
| 2003-12-22 | $11.75 | $11.75 | 59,800 | — | — |
| 2003-12-19 | $11.72 | $11.72 | 47,200 | — | — |
| 2003-12-18 | $11.83 | $11.83 | 71,000 | — | — |
| 2003-12-17 | $11.85 | $11.85 | 47,000 | — | — |
| 2003-12-16 | $11.59 | $11.59 | 210,600 | — | — |
| 2003-12-15 | $11.73 | $11.73 | 304,000 | — | — |
| 2003-12-12 | $11.70 | $11.70 | 95,400 | — | — |
| 2003-12-11 | $11.63 | $11.63 | 208,400 | — | — |
| 2003-12-10 | $11.41 | $11.41 | 172,400 | — | — |
| 2003-12-09 | $11.49 | $11.49 | 362,400 | — | — |
| 2003-12-08 | $11.34 | $11.34 | 432,000 | — | — |
| 2003-12-05 | $11.32 | $11.32 | 174,000 | — | — |
| 2003-12-04 | $11.35 | $11.35 | 373,600 | — | — |
| 2003-12-03 | $11.18 | $11.18 | 606,800 | — | — |
| 2003-12-02 | $11.39 | $11.39 | 259,600 | — | — |
| 2003-12-01 | $11.72 | $11.72 | 274,200 | — | — |
| 2003-11-28 | $11.87 | $11.87 | 27,200 | — | — |
| 2003-11-26 | $11.88 | $11.88 | 185,400 | — | — |
| 2003-11-25 | $11.90 | $11.90 | 114,000 | — | — |
| 2003-11-24 | $11.82 | $11.82 | 209,800 | — | — |
| 2003-11-21 | $11.98 | $11.98 | 132,200 | — | — |
| 2003-11-20 | $11.56 | $11.56 | 322,800 | — | — |
| 2003-11-19 | $12.19 | $12.19 | 140,800 | — | — |
| 2003-11-18 | $12.16 | $12.16 | 108,800 | — | — |
| 2003-11-17 | $12.05 | $12.05 | 288,800 | — | — |
| 2003-11-14 | $12.55 | $12.55 | 390,400 | — | — |
| 2003-11-13 | $12.47 | $12.47 | 335,600 | — | — |
| 2003-11-12 | $12.43 | $12.43 | 345,800 | — | — |
| 2003-11-11 | $11.75 | $11.75 | 309,000 | — | — |
| 2003-11-10 | $12.13 | $12.13 | 305,000 | — | — |
| 2003-11-07 | $12.34 | $12.34 | 323,600 | — | — |
| 2003-11-06 | $12.50 | $12.50 | 511,000 | — | — |
| 2003-11-05 | $12.18 | $12.18 | 399,400 | — | — |
| 2003-11-04 | $11.98 | $11.98 | 714,000 | — | — |
| 2003-11-03 | $11.68 | $11.68 | 639,400 | — | — |
| 2003-10-31 | $11.27 | $11.26 | 306,400 | — | — |
| 2003-10-30 | $11.21 | $11.20 | 657,200 | — | — |
| 2003-10-29 | $11.25 | $11.24 | 1,477,200 | — | — |
| 2003-10-28 | $10.26 | $10.26 | 213,400 | — | — |
| 2003-10-27 | $9.75 | $9.75 | 403,000 | — | — |
| 2003-10-24 | $9.87 | $9.86 | 48,400 | — | — |
| 2003-10-23 | $10.13 | $10.13 | 162,800 | — | — |
| 2003-10-22 | $10.19 | $10.19 | 123,600 | — | — |
| 2003-10-21 | $10.35 | $10.35 | 424,400 | — | — |
| 2003-10-20 | $10.00 | $9.99 | 166,800 | — | — |
| 2003-10-17 | $9.74 | $9.74 | 168,000 | — | — |
| 2003-10-16 | $10.08 | $10.08 | 207,600 | — | — |
| 2003-10-15 | $10.00 | $10.00 | 98,200 | — | — |
| 2003-10-14 | $9.96 | $9.96 | 50,800 | — | — |
| 2003-10-13 | $9.95 | $9.95 | 87,000 | — | — |
| 2003-10-10 | $9.94 | $9.94 | 207,400 | — | — |
| 2003-10-09 | $9.78 | $9.77 | 992,000 | — | — |
| 2003-10-08 | $10.49 | $10.48 | 696,200 | — | — |
| 2003-10-07 | $9.82 | $9.81 | 300,000 | — | — |
| 2003-10-06 | $9.63 | $9.63 | 76,200 | — | — |
| 2003-10-03 | $9.72 | $9.72 | 102,800 | — | — |
| 2003-10-02 | $9.51 | $9.51 | 93,800 | — | — |
| 2003-10-01 | $9.54 | $9.54 | 114,200 | — | — |
| 2003-09-30 | $9.53 | $9.53 | 176,000 | — | — |
| 2003-09-29 | $9.82 | $9.82 | 157,400 | — | — |
| 2003-09-26 | $9.51 | $9.51 | 303,800 | — | — |
| 2003-09-25 | $9.70 | $9.70 | 698,000 | — | — |
| 2003-09-24 | $9.76 | $9.76 | 921,600 | — | — |
| 2003-09-23 | $9.35 | $9.35 | 845,400 | — | — |
| 2003-09-22 | $8.53 | $8.52 | 71,800 | — | — |
| 2003-09-19 | $8.60 | $8.60 | 91,600 | — | — |
| 2003-09-18 | $8.83 | $8.83 | 125,400 | — | — |
| 2003-09-17 | $8.64 | $8.64 | 77,600 | — | — |
| 2003-09-16 | $8.73 | $8.73 | 130,200 | — | — |
| 2003-09-15 | $8.49 | $8.48 | 128,600 | — | — |
| 2003-09-12 | $8.45 | $8.45 | 179,800 | — | — |
| 2003-09-11 | $8.50 | $8.50 | 284,400 | — | — |
| 2003-09-10 | $8.54 | $8.54 | 460,000 | — | — |
| 2003-09-09 | $8.75 | $8.75 | 366,400 | — | — |
| 2003-09-08 | $8.89 | $8.88 | 625,800 | — | — |
| 2003-09-05 | $8.50 | $8.50 | 317,000 | — | — |
| 2003-09-04 | $8.75 | $8.75 | 382,400 | — | — |
| 2003-09-03 | $8.41 | $8.41 | 423,000 | — | — |
| 2003-09-02 | $7.93 | $7.93 | 108,200 | — | — |
| 2003-08-29 | $7.50 | $7.50 | 43,600 | — | — |
| 2003-08-28 | $7.34 | $7.34 | 19,600 | — | — |
| 2003-08-27 | $7.36 | $7.36 | 44,400 | — | — |
| 2003-08-26 | $7.39 | $7.39 | 93,800 | — | — |
| 2003-08-25 | $7.35 | $7.34 | 69,400 | — | — |
| 2003-08-22 | $7.35 | $7.35 | 105,400 | — | — |
| 2003-08-21 | $7.47 | $7.47 | 47,600 | — | — |
| 2003-08-20 | $7.43 | $7.43 | 52,400 | — | — |
| 2003-08-19 | $7.57 | $7.57 | 91,800 | — | — |
| 2003-08-18 | $7.51 | $7.51 | 44,400 | — | — |
| 2003-08-15 | $7.30 | $7.30 | 600 | — | — |
| 2003-08-14 | $7.31 | $7.31 | 53,400 | — | — |
| 2003-08-13 | $7.32 | $7.32 | 16,000 | — | — |
| 2003-08-12 | $7.33 | $7.33 | 47,200 | — | — |
| 2003-08-11 | $7.14 | $7.14 | 22,600 | — | — |
| 2003-08-08 | $7.17 | $7.17 | 23,600 | — | — |
| 2003-08-07 | $7.10 | $7.10 | 20,800 | — | — |
| 2003-08-06 | $7.15 | $7.15 | 25,400 | — | — |
| 2003-08-05 | $7.28 | $7.27 | 114,800 | — | — |
| 2003-08-04 | $7.14 | $7.14 | 197,800 | — | — |
| 2003-08-01 | $7.69 | $7.69 | 31,000 | — | — |
| 2003-07-31 | $7.75 | $7.75 | 43,600 | — | — |
| 2003-07-30 | $7.85 | $7.85 | 166,800 | — | — |
| 2003-07-29 | $7.95 | $7.95 | 157,600 | — | — |
| 2003-07-28 | $7.97 | $7.97 | 93,200 | — | — |
| 2003-07-25 | $7.80 | $7.80 | 22,800 | — | — |
| 2003-07-24 | $7.70 | $7.70 | 14,400 | — | — |
| 2003-07-23 | $7.93 | $7.93 | 11,800 | — | — |
| 2003-07-22 | $7.79 | $7.79 | 22,600 | — | — |
| 2003-07-21 | $7.69 | $7.69 | 75,800 | — | — |
| 2003-07-18 | $7.88 | $7.88 | 51,200 | — | — |
| 2003-07-17 | $7.92 | $7.92 | 83,000 | — | — |
| 2003-07-16 | $8.23 | $8.23 | 339,400 | — | — |
| 2003-07-15 | $7.90 | $7.90 | 77,800 | — | — |
| 2003-07-14 | $7.83 | $7.83 | 46,600 | — | — |
| 2003-07-11 | $7.90 | $7.90 | 18,000 | — | — |
| 2003-07-10 | $7.83 | $7.83 | 13,200 | — | — |
| 2003-07-09 | $7.94 | $7.94 | 39,200 | — | — |
| 2003-07-08 | $7.74 | $7.74 | 65,600 | — | — |
| 2003-07-07 | $7.99 | $7.99 | 98,400 | — | — |
| 2003-07-03 | $7.98 | $7.98 | 81,000 | — | — |
| 2003-07-02 | $7.97 | $7.97 | 119,400 | — | — |
| 2003-07-01 | $7.61 | $7.61 | 78,000 | — | — |
| 2003-06-30 | $7.52 | $7.52 | 45,800 | — | — |
| 2003-06-27 | $7.60 | $7.60 | 51,800 | — | — |
| 2003-06-26 | $7.55 | $7.55 | 13,400 | — | — |
| 2003-06-25 | $7.56 | $7.56 | 82,600 | — | — |
| 2003-06-24 | $7.36 | $7.36 | 63,200 | — | — |
| 2003-06-23 | $7.25 | $7.25 | 27,800 | — | — |
| 2003-06-20 | $7.52 | $7.52 | 3,400 | — | — |
| 2003-06-19 | $7.51 | $7.51 | 49,800 | — | — |
| 2003-06-18 | $7.58 | $7.58 | 134,800 | — | — |
| 2003-06-17 | $7.36 | $7.36 | 139,400 | — | — |
| 2003-06-16 | $6.98 | $6.98 | 150,400 | — | — |
| 2003-06-13 | $6.61 | $6.61 | 102,600 | — | — |
| 2003-06-12 | $6.86 | $6.86 | 9,400 | — | — |
| 2003-06-11 | $6.86 | $6.86 | 21,000 | — | — |
| 2003-06-10 | $6.78 | $6.78 | 25,600 | — | — |
| 2003-06-09 | $6.82 | $6.82 | 63,400 | — | — |
| 2003-06-06 | $6.92 | $6.92 | 81,800 | — | — |
| 2003-06-05 | $7.15 | $7.14 | 53,600 | — | — |
| 2003-06-04 | $7.15 | $7.15 | 59,400 | — | — |
| 2003-06-03 | $7.07 | $7.07 | 84,600 | — | — |
| 2003-06-02 | $7.34 | $7.34 | 96,400 | — | — |
| 2003-05-30 | $7.48 | $7.48 | 61,200 | — | — |
| 2003-05-29 | $7.15 | $7.15 | 44,200 | — | — |
| 2003-05-28 | $7.15 | $7.15 | 87,600 | — | — |
| 2003-05-27 | $7.23 | $7.23 | 72,000 | — | — |
| 2003-05-23 | $6.81 | $6.81 | 48,800 | — | — |
| 2003-05-22 | $6.47 | $6.47 | 22,400 | — | — |
| 2003-05-21 | $6.38 | $6.38 | 108,600 | — | — |
| 2003-05-20 | $6.68 | $6.68 | 83,400 | — | — |
| 2003-05-19 | $6.68 | $6.68 | 38,400 | — | — |
| 2003-05-16 | $6.86 | $6.86 | 88,000 | — | — |
| 2003-05-15 | $6.88 | $6.88 | 55,200 | — | — |
| 2003-05-14 | $6.87 | $6.87 | 147,600 | — | — |
| 2003-05-13 | $7.38 | $7.37 | 225,400 | — | — |
| 2003-05-12 | $7.56 | $7.56 | 319,600 | — | — |
| 2003-05-09 | $6.80 | $6.80 | 147,400 | — | — |
| 2003-05-08 | $6.46 | $6.46 | 33,200 | — | — |
| 2003-05-07 | $6.54 | $6.54 | 55,000 | — | — |
| 2003-05-06 | $6.52 | $6.52 | 48,400 | — | — |
| 2003-05-05 | $6.50 | $6.50 | 235,400 | — | — |
| 2003-05-02 | $6.17 | $6.17 | 139,800 | — | — |
| 2003-05-01 | $6.07 | $6.07 | 38,000 | — | — |
| 2003-04-30 | $6.10 | $6.10 | 47,400 | — | — |
| 2003-04-29 | $6.03 | $6.03 | 28,200 | — | — |
| 2003-04-28 | $5.75 | $5.74 | 37,000 | — | — |
| 2003-04-25 | $5.73 | $5.73 | 29,800 | — | — |
| 2003-04-24 | $5.84 | $5.84 | 86,000 | — | — |
| 2003-04-23 | $5.74 | $5.74 | 92,400 | — | — |
| 2003-04-22 | $5.69 | $5.69 | 78,800 | — | — |
| 2003-04-21 | $5.93 | $5.93 | 24,000 | — | — |
| 2003-04-17 | $5.96 | $5.96 | 9,800 | — | — |
| 2003-04-16 | $5.90 | $5.90 | 21,400 | — | — |
| 2003-04-15 | $6.03 | $6.03 | 8,000 | — | — |
| 2003-04-14 | $5.87 | $5.87 | 12,200 | — | — |
| 2003-04-11 | $5.87 | $5.87 | 39,600 | — | — |
| 2003-04-10 | $5.94 | $5.93 | 8,000 | — | — |
| 2003-04-09 | $5.91 | $5.91 | 190,400 | — | — |
| 2003-04-08 | $5.99 | $5.99 | 20,600 | — | — |
| 2003-04-07 | $5.90 | $5.90 | 45,000 | — | — |
| 2003-04-04 | $5.66 | $5.66 | 8,600 | — | — |
| 2003-04-03 | $5.57 | $5.57 | 6,200 | — | — |
| 2003-04-02 | $5.61 | $5.61 | 62,400 | — | — |
| 2003-04-01 | $5.55 | $5.55 | 68,000 | — | — |
| 2003-03-31 | $5.57 | $5.57 | 25,400 | — | — |
| 2003-03-28 | $5.42 | $5.42 | 26,600 | — | — |
| 2003-03-27 | $5.53 | $5.53 | 19,400 | — | — |
| 2003-03-26 | $5.52 | $5.52 | 74,000 | — | — |
| 2003-03-25 | $5.50 | $5.50 | 118,400 | — | — |
| 2003-03-24 | $5.40 | $5.40 | 71,600 | — | — |
| 2003-03-21 | $5.55 | $5.55 | 103,800 | — | — |
| 2003-03-20 | $5.46 | $5.46 | 33,400 | — | — |
| 2003-03-19 | $5.50 | $5.50 | 43,000 | — | — |
| 2003-03-18 | $5.20 | $5.20 | 189,200 | — | — |
| 2003-03-17 | $5.23 | $5.23 | 325,000 | — | — |
| 2003-03-14 | $5.17 | $5.17 | 331,200 | — | — |
| 2003-03-13 | $5.20 | $5.20 | 381,600 | — | — |
| 2003-03-12 | $5.05 | $5.05 | 42,200 | — | — |
| 2003-03-11 | $5.06 | $5.05 | 69,200 | — | — |
| 2003-03-10 | $4.95 | $4.95 | 11,400 | — | — |
| 2003-03-07 | $4.88 | $4.88 | 31,200 | — | — |
| 2003-03-06 | $4.93 | $4.93 | 9,600 | — | — |
| 2003-03-05 | $4.97 | $4.97 | 26,000 | — | — |
| 2003-03-04 | $5.06 | $5.06 | 8,400 | — | — |
| 2003-03-03 | $5.11 | $5.10 | 24,800 | — | — |
| 2003-02-28 | $5.13 | $5.12 | 11,200 | — | — |
| 2003-02-27 | $5.06 | $5.06 | 103,800 | — | — |
| 2003-02-26 | $4.82 | $4.82 | 11,400 | — | — |
| 2003-02-25 | $4.80 | $4.80 | 26,400 | — | — |
| 2003-02-24 | $4.78 | $4.78 | 55,800 | — | — |
| 2003-02-21 | $4.85 | $4.85 | 45,200 | — | — |
| 2003-02-20 | $4.83 | $4.82 | 143,400 | — | — |
| 2003-02-19 | $4.79 | $4.79 | 176,800 | — | — |
| 2003-02-18 | $4.68 | $4.68 | 425,800 | — | — |
| 2003-02-14 | $4.23 | $4.23 | 78,600 | — | — |
| 2003-02-13 | $4.26 | $4.26 | 66,000 | — | — |
| 2003-02-12 | $4.30 | $4.30 | 88,800 | — | — |
| 2003-02-11 | $4.27 | $4.27 | 50,400 | — | — |
| 2003-02-10 | $4.20 | $4.20 | 20,000 | — | — |
| 2003-02-07 | $4.33 | $4.33 | 4,800 | — | — |
| 2003-02-06 | $4.44 | $4.44 | 4,400 | — | — |
| 2003-02-05 | $4.40 | $4.40 | 12,800 | — | — |
| 2003-02-04 | $4.31 | $4.31 | 13,200 | — | — |
| 2003-02-03 | $4.44 | $4.44 | 6,600 | — | — |
| 2003-01-31 | $4.41 | $4.41 | 104,000 | — | — |
| 2003-01-30 | $4.46 | $4.46 | 23,200 | — | — |
| 2003-01-29 | $4.50 | $4.50 | 37,600 | — | — |
| 2003-01-28 | $4.33 | $4.33 | 6,600 | — | — |
| 2003-01-27 | $4.32 | $4.32 | 75,000 | — | — |
| 2003-01-24 | $4.17 | $4.17 | 12,400 | — | — |
| 2003-01-23 | $4.25 | $4.25 | 25,400 | — | — |
| 2003-01-22 | $4.27 | $4.27 | 12,200 | — | — |
| 2003-01-21 | $4.35 | $4.35 | 82,000 | — | — |
| 2003-01-17 | $4.50 | $4.50 | 8,200 | — | — |
| 2003-01-16 | $4.56 | $4.56 | 25,600 | — | — |
| 2003-01-15 | $4.60 | $4.60 | 25,400 | — | — |
| 2003-01-14 | $4.47 | $4.47 | 30,400 | — | — |
| 2003-01-13 | $4.48 | $4.47 | 31,600 | — | — |
| 2003-01-10 | $4.57 | $4.57 | 74,600 | — | — |
| 2003-01-09 | $4.47 | $4.47 | 38,800 | — | — |
| 2003-01-08 | $4.40 | $4.40 | 15,200 | — | — |
| 2003-01-07 | $4.40 | $4.40 | 13,600 | — | — |
| 2003-01-06 | $4.42 | $4.42 | 51,600 | — | — |
| 2003-01-03 | $4.24 | $4.24 | 74,400 | — | — |
| 2003-01-02 | $4.18 | $4.18 | 56,600 | — | — |