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
- 2001-08-09 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 | $16.20 | $16.20 | 156,200 | — | — |
| 2003-12-30 | $16.15 | $16.15 | 119,600 | — | — |
| 2003-12-29 | $16.15 | $16.15 | 163,700 | — | — |
| 2003-12-26 | $15.76 | $15.76 | 43,700 | — | — |
| 2003-12-24 | $16.00 | $16.00 | 36,300 | — | — |
| 2003-12-23 | $15.91 | $15.91 | 155,500 | — | — |
| 2003-12-22 | $16.00 | $16.00 | 271,900 | — | — |
| 2003-12-19 | $16.60 | $16.60 | 359,000 | — | — |
| 2003-12-18 | $17.08 | $17.08 | 535,800 | — | — |
| 2003-12-17 | $16.06 | $16.06 | 85,000 | — | — |
| 2003-12-16 | $15.70 | $15.70 | 203,400 | — | — |
| 2003-12-15 | $15.81 | $15.81 | 222,400 | — | — |
| 2003-12-12 | $16.05 | $16.05 | 215,800 | — | — |
| 2003-12-11 | $15.78 | $15.78 | 151,100 | — | — |
| 2003-12-10 | $16.15 | $16.15 | 460,200 | — | — |
| 2003-12-09 | $15.88 | $15.88 | 197,500 | — | — |
| 2003-12-08 | $16.14 | $16.14 | 299,000 | — | — |
| 2003-12-05 | $15.75 | $15.75 | 302,700 | — | — |
| 2003-12-04 | $15.01 | $15.01 | 515,300 | — | — |
| 2003-12-03 | $13.16 | $13.16 | 183,600 | — | — |
| 2003-12-02 | $13.09 | $13.09 | 101,900 | — | — |
| 2003-12-01 | $13.37 | $13.37 | 220,400 | — | — |
| 2003-11-28 | $13.14 | $13.14 | 14,700 | — | — |
| 2003-11-26 | $13.11 | $13.11 | 41,200 | — | — |
| 2003-11-25 | $13.22 | $13.22 | 98,000 | — | — |
| 2003-11-24 | $13.35 | $13.35 | 131,800 | — | — |
| 2003-11-21 | $13.00 | $13.00 | 184,500 | — | — |
| 2003-11-20 | $13.15 | $13.15 | 113,000 | — | — |
| 2003-11-19 | $13.28 | $13.28 | 192,600 | — | — |
| 2003-11-18 | $13.20 | $13.20 | 142,800 | — | — |
| 2003-11-17 | $12.51 | $12.51 | 158,800 | — | — |
| 2003-11-14 | $13.41 | $13.41 | 56,600 | — | — |
| 2003-11-13 | $14.10 | $14.10 | 140,700 | — | — |
| 2003-11-12 | $13.50 | $13.50 | 110,000 | — | — |
| 2003-11-11 | $13.49 | $13.49 | 46,300 | — | — |
| 2003-11-10 | $13.58 | $13.58 | 77,000 | — | — |
| 2003-11-07 | $14.50 | $14.50 | 100,800 | — | — |
| 2003-11-06 | $14.68 | $14.68 | 62,900 | — | — |
| 2003-11-05 | $14.80 | $14.80 | 115,100 | — | — |
| 2003-11-04 | $14.96 | $14.96 | 360,500 | — | — |
| 2003-11-03 | $14.72 | $14.72 | 73,700 | — | — |
| 2003-10-31 | $14.23 | $14.23 | 113,200 | — | — |
| 2003-10-30 | $14.45 | $14.45 | 128,200 | — | — |
| 2003-10-29 | $14.63 | $14.63 | 154,000 | — | — |
| 2003-10-28 | $13.89 | $13.89 | 287,300 | — | — |
| 2003-10-27 | $12.90 | $12.90 | 216,100 | — | — |
| 2003-10-24 | $13.47 | $13.47 | 130,000 | — | — |
| 2003-10-23 | $13.69 | $13.69 | 274,700 | — | — |
| 2003-10-22 | $14.09 | $14.09 | 293,800 | — | — |
| 2003-10-21 | $14.85 | $14.85 | 203,100 | — | — |
| 2003-10-20 | $14.83 | $14.83 | 517,400 | — | — |
| 2003-10-17 | $16.41 | $16.41 | 941,600 | — | — |
| 2003-10-16 | $15.80 | $15.80 | 161,300 | — | — |
| 2003-10-15 | $15.90 | $15.90 | 69,200 | — | — |
| 2003-10-14 | $16.42 | $16.42 | 102,700 | — | — |
| 2003-10-13 | $16.23 | $16.23 | 80,400 | — | — |
| 2003-10-10 | $16.32 | $16.32 | 88,500 | — | — |
| 2003-10-09 | $16.25 | $16.25 | 150,000 | — | — |
| 2003-10-08 | $16.09 | $16.09 | 323,900 | — | — |
| 2003-10-07 | $15.68 | $15.68 | 181,700 | — | — |
| 2003-10-06 | $16.23 | $16.23 | 545,300 | — | — |
| 2003-10-03 | $16.40 | $16.40 | 207,800 | — | — |
| 2003-10-02 | $16.50 | $16.50 | 230,200 | — | — |
| 2003-10-01 | $15.89 | $15.89 | 193,600 | — | — |
| 2003-09-30 | $16.26 | $16.26 | 176,700 | — | — |
| 2003-09-29 | $15.95 | $15.95 | 867,200 | — | — |
| 2003-09-26 | $16.01 | $16.01 | 507,700 | — | — |
| 2003-09-25 | $15.71 | $15.71 | 186,200 | — | — |
| 2003-09-24 | $15.90 | $15.90 | 56,100 | — | — |
| 2003-09-23 | $16.02 | $16.02 | 360,700 | — | — |
| 2003-09-22 | $15.96 | $15.96 | 186,400 | — | — |
| 2003-09-19 | $15.84 | $15.84 | 94,800 | — | — |
| 2003-09-18 | $15.43 | $15.43 | 147,300 | — | — |
| 2003-09-17 | $16.50 | $16.50 | 207,900 | — | — |
| 2003-09-16 | $16.16 | $16.16 | 236,100 | — | — |
| 2003-09-15 | $15.07 | $15.07 | 133,000 | — | — |
| 2003-09-12 | $14.63 | $14.63 | 67,600 | — | — |
| 2003-09-11 | $14.45 | $14.45 | 70,500 | — | — |
| 2003-09-10 | $14.30 | $14.30 | 75,800 | — | — |
| 2003-09-09 | $14.23 | $14.23 | 69,200 | — | — |
| 2003-09-08 | $14.45 | $14.45 | 85,900 | — | — |
| 2003-09-05 | $13.81 | $13.81 | 219,900 | — | — |
| 2003-09-04 | $13.25 | $13.25 | 73,200 | — | — |
| 2003-09-03 | $13.10 | $13.10 | 61,800 | — | — |
| 2003-09-02 | $13.13 | $13.13 | 114,000 | — | — |
| 2003-08-29 | $12.85 | $12.85 | 26,000 | — | — |
| 2003-08-28 | $12.89 | $12.89 | 71,800 | — | — |
| 2003-08-27 | $13.00 | $13.00 | 37,100 | — | — |
| 2003-08-26 | $12.82 | $12.82 | 55,700 | — | — |
| 2003-08-25 | $13.00 | $13.00 | 54,000 | — | — |
| 2003-08-22 | $13.16 | $13.16 | 68,200 | — | — |
| 2003-08-21 | $13.22 | $13.22 | 162,300 | — | — |
| 2003-08-20 | $12.86 | $12.86 | 78,300 | — | — |
| 2003-08-19 | $12.99 | $12.99 | 95,400 | — | — |
| 2003-08-18 | $12.41 | $12.41 | 77,900 | — | — |
| 2003-08-15 | $12.50 | $12.50 | 53,200 | — | — |
| 2003-08-14 | $12.25 | $12.25 | 57,600 | — | — |
| 2003-08-13 | $12.00 | $12.00 | 57,500 | — | — |
| 2003-08-12 | $12.00 | $12.00 | 63,300 | — | — |
| 2003-08-11 | $11.89 | $11.89 | 74,400 | — | — |
| 2003-08-08 | $11.76 | $11.76 | 88,700 | — | — |
| 2003-08-07 | $11.83 | $11.83 | 149,500 | — | — |
| 2003-08-06 | $12.46 | $12.46 | 67,700 | — | — |
| 2003-08-05 | $12.95 | $12.95 | 362,100 | — | — |
| 2003-08-04 | $11.99 | $11.99 | 53,700 | — | — |
| 2003-08-01 | $12.51 | $12.51 | 85,300 | — | — |
| 2003-07-31 | $12.12 | $12.12 | 94,200 | — | — |
| 2003-07-30 | $11.42 | $11.42 | 59,600 | — | — |
| 2003-07-29 | $11.70 | $11.70 | 170,000 | — | — |
| 2003-07-28 | $12.10 | $12.10 | 374,000 | — | — |
| 2003-07-25 | $11.72 | $11.72 | 148,100 | — | — |
| 2003-07-24 | $11.93 | $11.93 | 115,600 | — | — |
| 2003-07-23 | $12.19 | $12.19 | 383,500 | — | — |
| 2003-07-22 | $12.44 | $12.44 | 215,600 | — | — |
| 2003-07-21 | $12.80 | $12.80 | 333,500 | — | — |
| 2003-07-18 | $11.91 | $11.91 | 916,200 | — | — |
| 2003-07-17 | $9.06 | $9.06 | 161,900 | — | — |
| 2003-07-16 | $9.05 | $9.05 | 103,100 | — | — |
| 2003-07-15 | $9.03 | $9.03 | 67,800 | — | — |
| 2003-07-14 | $9.10 | $9.10 | 95,800 | — | — |
| 2003-07-11 | $9.55 | $9.55 | 41,400 | — | — |
| 2003-07-10 | $9.60 | $9.60 | 138,800 | — | — |
| 2003-07-09 | $9.74 | $9.74 | 159,100 | — | — |
| 2003-07-08 | $9.96 | $9.96 | 289,900 | — | — |
| 2003-07-07 | $10.49 | $10.49 | 249,300 | — | — |
| 2003-07-03 | $10.27 | $10.27 | 121,000 | — | — |
| 2003-07-02 | $10.29 | $10.29 | 33,300 | — | — |
| 2003-07-01 | $10.00 | $10.00 | 93,800 | — | — |
| 2003-06-30 | $10.05 | $10.05 | 391,400 | — | — |
| 2003-06-27 | $10.04 | $10.04 | 98,700 | — | — |
| 2003-06-26 | $10.07 | $10.07 | 188,700 | — | — |
| 2003-06-25 | $9.40 | $9.40 | 231,500 | — | — |
| 2003-06-24 | $9.40 | $9.40 | 43,100 | — | — |
| 2003-06-23 | $9.10 | $9.10 | 57,100 | — | — |
| 2003-06-20 | $9.36 | $9.36 | 107,700 | — | — |
| 2003-06-19 | $9.34 | $9.34 | 48,900 | — | — |
| 2003-06-18 | $9.31 | $9.31 | 63,100 | — | — |
| 2003-06-17 | $9.39 | $9.39 | 350,700 | — | — |
| 2003-06-16 | $7.99 | $7.99 | 121,700 | — | — |
| 2003-06-13 | $8.05 | $8.05 | 136,700 | — | — |
| 2003-06-12 | $7.78 | $7.78 | 31,500 | — | — |
| 2003-06-11 | $7.62 | $7.62 | 74,900 | — | — |
| 2003-06-10 | $7.44 | $7.44 | 118,300 | — | — |
| 2003-06-09 | $7.42 | $7.42 | 142,300 | — | — |
| 2003-06-06 | $7.70 | $7.70 | 92,000 | — | — |
| 2003-06-05 | $8.05 | $8.05 | 182,800 | — | — |
| 2003-06-04 | $7.10 | $7.10 | 223,100 | — | — |
| 2003-06-03 | $7.05 | $7.05 | 141,800 | — | — |
| 2003-06-02 | $7.04 | $7.04 | 280,000 | — | — |
| 2003-05-30 | $7.04 | $7.04 | 143,700 | — | — |
| 2003-05-29 | $7.00 | $7.00 | 142,400 | — | — |
| 2003-05-28 | $7.00 | $7.00 | 156,600 | — | — |
| 2003-05-27 | $7.00 | $7.00 | 77,000 | — | — |
| 2003-05-23 | $6.99 | $6.99 | 73,600 | — | — |
| 2003-05-22 | $6.98 | $6.98 | 120,000 | — | — |
| 2003-05-21 | $6.93 | $6.93 | 61,500 | — | — |
| 2003-05-20 | $7.00 | $7.00 | 122,700 | — | — |
| 2003-05-19 | $7.21 | $7.21 | 45,400 | — | — |
| 2003-05-16 | $7.40 | $7.40 | 147,000 | — | — |
| 2003-05-15 | $7.21 | $7.21 | 199,000 | — | — |
| 2003-05-14 | $6.81 | $6.81 | 153,100 | — | — |
| 2003-05-13 | $6.97 | $6.97 | 148,600 | — | — |
| 2003-05-12 | $6.90 | $6.90 | 260,000 | — | — |
| 2003-05-09 | $6.86 | $6.86 | 162,100 | — | — |
| 2003-05-08 | $6.87 | $6.87 | 311,900 | — | — |
| 2003-05-07 | $6.79 | $6.79 | 302,400 | — | — |
| 2003-05-06 | $6.86 | $6.86 | 415,500 | — | — |
| 2003-05-05 | $6.39 | $6.39 | 140,000 | — | — |
| 2003-05-02 | $6.00 | $6.00 | 188,800 | — | — |
| 2003-05-01 | $5.64 | $5.64 | 109,900 | — | — |
| 2003-04-30 | $5.91 | $5.91 | 111,700 | — | — |
| 2003-04-29 | $5.19 | $5.19 | 48,300 | — | — |
| 2003-04-28 | $5.23 | $5.23 | 145,400 | — | — |
| 2003-04-25 | $5.21 | $5.21 | 146,800 | — | — |
| 2003-04-24 | $5.08 | $5.08 | 114,500 | — | — |
| 2003-04-23 | $5.53 | $5.53 | 97,600 | — | — |
| 2003-04-22 | $5.63 | $5.63 | 48,600 | — | — |
| 2003-04-21 | $5.32 | $5.32 | 239,900 | — | — |
| 2003-04-17 | $5.20 | $5.20 | 142,900 | — | — |
| 2003-04-16 | $4.98 | $4.98 | 68,900 | — | — |
| 2003-04-15 | $5.10 | $5.10 | 23,400 | — | — |
| 2003-04-14 | $5.25 | $5.25 | 28,200 | — | — |
| 2003-04-11 | $5.25 | $5.25 | 137,700 | — | — |
| 2003-04-10 | $4.97 | $4.97 | 157,600 | — | — |
| 2003-04-09 | $4.68 | $4.68 | 90,000 | — | — |
| 2003-04-08 | $4.42 | $4.42 | 54,200 | — | — |
| 2003-04-07 | $4.20 | $4.20 | 103,900 | — | — |
| 2003-04-04 | $3.90 | $3.90 | 100,600 | — | — |
| 2003-04-03 | $3.35 | $3.35 | 56,900 | — | — |
| 2003-04-02 | $3.29 | $3.29 | 67,000 | — | — |
| 2003-04-01 | $3.30 | $3.30 | 178,700 | — | — |
| 2003-03-31 | $3.31 | $3.31 | 367,700 | — | — |
| 2003-03-28 | $3.00 | $3.00 | 185,100 | — | — |
| 2003-03-27 | $2.89 | $2.89 | 48,800 | — | — |
| 2003-03-26 | $2.96 | $2.96 | 24,700 | — | — |
| 2003-03-25 | $2.95 | $2.95 | 28,400 | — | — |
| 2003-03-24 | $2.95 | $2.95 | 45,900 | — | — |
| 2003-03-21 | $3.05 | $3.05 | 44,200 | — | — |
| 2003-03-20 | $2.91 | $2.91 | 74,200 | — | — |
| 2003-03-19 | $2.91 | $2.91 | 59,900 | — | — |
| 2003-03-18 | $3.00 | $3.00 | 109,900 | — | — |
| 2003-03-17 | $2.99 | $2.99 | 26,800 | — | — |
| 2003-03-14 | $2.91 | $2.91 | 35,300 | — | — |
| 2003-03-13 | $2.82 | $2.82 | 24,500 | — | — |
| 2003-03-12 | $2.64 | $2.64 | 41,500 | — | — |
| 2003-03-11 | $2.48 | $2.48 | 38,700 | — | — |
| 2003-03-10 | $2.60 | $2.60 | 50,500 | — | — |
| 2003-03-07 | $2.70 | $2.70 | 33,200 | — | — |
| 2003-03-06 | $2.84 | $2.84 | 154,000 | — | — |
| 2003-03-05 | $2.80 | $2.80 | 43,900 | — | — |
| 2003-03-04 | $2.91 | $2.91 | 37,700 | — | — |
| 2003-03-03 | $2.89 | $2.89 | 64,700 | — | — |
| 2003-02-28 | $3.00 | $3.00 | 140,000 | — | — |
| 2003-02-27 | $3.05 | $3.05 | 16,400 | — | — |
| 2003-02-26 | $3.00 | $3.00 | 23,500 | — | — |
| 2003-02-25 | $2.95 | $2.95 | 37,800 | — | — |
| 2003-02-24 | $3.00 | $3.00 | 13,900 | — | — |
| 2003-02-21 | $2.94 | $2.94 | 4,100 | — | — |
| 2003-02-20 | $3.05 | $3.05 | 14,000 | — | — |
| 2003-02-19 | $3.09 | $3.09 | 12,400 | — | — |
| 2003-02-18 | $3.31 | $3.31 | 28,300 | — | — |
| 2003-02-14 | $3.01 | $3.01 | 27,200 | — | — |
| 2003-02-13 | $2.80 | $2.80 | 19,800 | — | — |
| 2003-02-12 | $2.75 | $2.75 | 30,700 | — | — |
| 2003-02-11 | $2.79 | $2.79 | 62,100 | — | — |
| 2003-02-10 | $2.73 | $2.73 | 16,000 | — | — |
| 2003-02-07 | $2.60 | $2.60 | 23,800 | — | — |
| 2003-02-06 | $2.70 | $2.70 | 27,100 | — | — |
| 2003-02-05 | $2.47 | $2.47 | 865,000 | — | — |
| 2003-02-04 | $2.55 | $2.55 | 107,100 | — | — |
| 2003-02-03 | $2.53 | $2.53 | 25,200 | — | — |
| 2003-01-31 | $2.52 | $2.52 | 63,900 | — | — |
| 2003-01-30 | $2.60 | $2.60 | 48,500 | — | — |
| 2003-01-29 | $2.59 | $2.59 | 54,400 | — | — |
| 2003-01-28 | $2.52 | $2.52 | 46,900 | — | — |
| 2003-01-27 | $2.79 | $2.79 | 19,400 | — | — |
| 2003-01-24 | $3.00 | $3.00 | 53,500 | — | — |
| 2003-01-23 | $2.94 | $2.94 | 37,700 | — | — |
| 2003-01-22 | $2.92 | $2.92 | 65,600 | — | — |
| 2003-01-21 | $2.85 | $2.85 | 19,000 | — | — |
| 2003-01-17 | $2.83 | $2.83 | 15,500 | — | — |
| 2003-01-16 | $2.83 | $2.83 | 21,000 | — | — |
| 2003-01-15 | $2.85 | $2.85 | 1,177,600 | — | — |
| 2003-01-14 | $2.94 | $2.94 | 49,600 | — | — |
| 2003-01-13 | $2.95 | $2.95 | 18,200 | — | — |
| 2003-01-10 | $2.92 | $2.92 | 19,300 | — | — |
| 2003-01-09 | $3.01 | $3.01 | 37,500 | — | — |
| 2003-01-08 | $2.84 | $2.84 | 73,400 | — | — |
| 2003-01-07 | $2.91 | $2.91 | 48,100 | — | — |
| 2003-01-06 | $2.94 | $2.94 | 2,000 | — | — |
| 2003-01-03 | $2.76 | $2.76 | 20,600 | — | — |
| 2003-01-02 | $3.00 | $3.00 | 11,700 | — | — |