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
- 1986-11-17 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 | $7.96 | $10.37 | 563,600 | — | — |
| 2003-12-30 | $8.05 | $10.49 | 663,700 | — | — |
| 2003-12-29 | $8.25 | $10.75 | 1,077,600 | — | — |
| 2003-12-26 | $8.64 | $11.26 | 96,100 | — | — |
| 2003-12-24 | $8.50 | $11.08 | 141,200 | — | — |
| 2003-12-23 | $8.35 | $10.88 | 126,700 | — | — |
| 2003-12-22 | $8.25 | $10.75 | 115,400 | — | — |
| 2003-12-19 | $8.21 | $10.70 | 205,600 | — | — |
| 2003-12-18 | $8.29 | $10.80 | 221,900 | — | — |
| 2003-12-17 | $8.12 | $10.58 | 85,000 | — | — |
| 2003-12-16 | $8.06 | $10.50 | 155,300 | — | — |
| 2003-12-15 | $8.00 | $10.43 | 179,600 | — | — |
| 2003-12-12 | $8.41 | $10.96 | 118,400 | — | — |
| 2003-12-11 | $8.34 | $10.87 | 135,100 | — | — |
| 2003-12-10 | $7.93 | $10.34 | 217,900 | — | — |
| 2003-12-09 | $8.19 | $10.67 | 165,800 | — | — |
| 2003-12-08 | $8.53 | $11.12 | 103,300 | — | — |
| 2003-12-05 | $8.38 | $10.92 | 130,600 | — | — |
| 2003-12-04 | $8.71 | $11.35 | 206,000 | — | — |
| 2003-12-03 | $8.30 | $10.82 | 255,700 | — | — |
| 2003-12-02 | $8.55 | $11.14 | 295,100 | — | — |
| 2003-12-01 | $8.42 | $10.97 | 353,600 | — | — |
| 2003-11-28 | $8.32 | $10.84 | 63,000 | — | — |
| 2003-11-26 | $8.40 | $10.95 | 177,000 | — | — |
| 2003-11-25 | $8.37 | $10.91 | 241,800 | — | — |
| 2003-11-24 | $8.19 | $10.67 | 374,700 | — | — |
| 2003-11-21 | $7.82 | $10.19 | 227,400 | — | — |
| 2003-11-20 | $7.80 | $10.17 | 161,100 | — | — |
| 2003-11-19 | $7.98 | $10.40 | 296,600 | — | — |
| 2003-11-18 | $7.88 | $10.27 | 213,600 | — | — |
| 2003-11-17 | $8.13 | $10.60 | 476,600 | — | — |
| 2003-11-14 | $8.23 | $10.73 | 304,500 | — | — |
| 2003-11-13 | $8.12 | $10.58 | 1,052,500 | — | — |
| 2003-11-12 | $8.58 | $11.18 | 255,300 | — | — |
| 2003-11-11 | $8.45 | $11.01 | 210,200 | — | — |
| 2003-11-10 | $8.78 | $11.44 | 140,300 | — | — |
| 2003-11-07 | $8.95 | $11.66 | 248,500 | — | — |
| 2003-11-06 | $8.93 | $11.64 | 262,500 | — | — |
| 2003-11-05 | $8.90 | $11.60 | 550,800 | — | — |
| 2003-11-04 | $8.52 | $11.10 | 279,500 | — | — |
| 2003-11-03 | $8.44 | $11.00 | 274,500 | — | — |
| 2003-10-31 | $8.41 | $10.96 | 571,500 | — | — |
| 2003-10-30 | $8.35 | $10.88 | 814,700 | — | — |
| 2003-10-29 | $8.25 | $10.75 | 2,190,000 | — | — |
| 2003-10-28 | $9.40 | $12.25 | 370,600 | — | — |
| 2003-10-27 | $8.90 | $11.60 | 313,400 | — | — |
| 2003-10-24 | $8.63 | $11.25 | 677,400 | — | — |
| 2003-10-23 | $9.12 | $11.89 | 301,700 | — | — |
| 2003-10-22 | $9.34 | $12.17 | 222,700 | — | — |
| 2003-10-21 | $9.63 | $12.55 | 175,400 | — | — |
| 2003-10-20 | $9.29 | $12.11 | 292,700 | — | — |
| 2003-10-17 | $9.26 | $12.07 | 167,000 | — | — |
| 2003-10-16 | $9.58 | $12.49 | 295,500 | — | — |
| 2003-10-15 | $9.60 | $12.51 | 165,000 | — | — |
| 2003-10-14 | $9.96 | $12.98 | 165,100 | — | — |
| 2003-10-13 | $9.90 | $12.90 | 444,300 | — | — |
| 2003-10-10 | $9.87 | $12.86 | 273,500 | — | — |
| 2003-10-09 | $10.14 | $13.22 | 134,500 | — | — |
| 2003-10-08 | $10.12 | $13.19 | 260,500 | — | — |
| 2003-10-07 | $10.04 | $13.09 | 332,200 | — | — |
| 2003-10-06 | $10.05 | $13.10 | 326,700 | — | — |
| 2003-10-03 | $10.00 | $13.03 | 1,046,800 | — | — |
| 2003-10-02 | $9.58 | $12.49 | 2,145,100 | — | — |
| 2003-10-01 | $9.49 | $12.37 | 526,300 | — | — |
| 2003-09-30 | $9.49 | $12.37 | 547,100 | — | — |
| 2003-09-29 | $9.96 | $12.98 | 312,900 | — | — |
| 2003-09-26 | $9.50 | $12.38 | 398,500 | — | — |
| 2003-09-25 | $10.07 | $13.12 | 389,800 | — | — |
| 2003-09-24 | $10.45 | $13.62 | 282,400 | — | — |
| 2003-09-23 | $10.79 | $14.06 | 312,600 | — | — |
| 2003-09-22 | $10.51 | $13.70 | 261,800 | — | — |
| 2003-09-19 | $10.45 | $13.62 | 220,100 | — | — |
| 2003-09-18 | $10.35 | $13.49 | 189,100 | — | — |
| 2003-09-17 | $10.30 | $13.42 | 441,100 | — | — |
| 2003-09-16 | $10.09 | $13.15 | 440,500 | — | — |
| 2003-09-15 | $10.01 | $13.05 | 294,800 | — | — |
| 2003-09-12 | $9.75 | $12.71 | 208,100 | — | — |
| 2003-09-11 | $9.57 | $12.47 | 251,200 | — | — |
| 2003-09-10 | $9.29 | $12.11 | 473,600 | — | — |
| 2003-09-09 | $9.96 | $12.98 | 1,553,700 | — | — |
| 2003-09-08 | $9.37 | $12.21 | 198,300 | — | — |
| 2003-09-05 | $9.22 | $12.02 | 181,500 | — | — |
| 2003-09-04 | $9.40 | $12.25 | 129,000 | — | — |
| 2003-09-03 | $9.62 | $12.54 | 382,400 | — | — |
| 2003-09-02 | $9.42 | $12.28 | 345,500 | — | — |
| 2003-08-29 | $9.00 | $11.73 | 143,600 | — | — |
| 2003-08-28 | $9.00 | $11.73 | 200,400 | — | — |
| 2003-08-27 | $8.73 | $11.38 | 117,200 | — | — |
| 2003-08-26 | $8.84 | $11.52 | 130,100 | — | — |
| 2003-08-25 | $8.90 | $11.60 | 186,800 | — | — |
| 2003-08-22 | $8.90 | $11.60 | 197,100 | — | — |
| 2003-08-21 | $8.94 | $11.65 | 110,300 | — | — |
| 2003-08-20 | $8.81 | $11.48 | 317,300 | — | — |
| 2003-08-19 | $9.15 | $11.93 | 348,500 | — | — |
| 2003-08-18 | $8.98 | $11.70 | 489,200 | — | — |
| 2003-08-15 | $8.55 | $11.14 | 117,200 | — | — |
| 2003-08-14 | $8.34 | $10.87 | 83,800 | — | — |
| 2003-08-13 | $8.19 | $10.67 | 46,900 | — | — |
| 2003-08-12 | $8.35 | $10.88 | 82,300 | — | — |
| 2003-08-11 | $8.05 | $10.49 | 141,000 | — | — |
| 2003-08-08 | $8.01 | $10.44 | 238,800 | — | — |
| 2003-08-07 | $7.94 | $10.35 | 180,000 | — | — |
| 2003-08-06 | $7.95 | $10.36 | 253,600 | — | — |
| 2003-08-05 | $8.01 | $10.44 | 143,100 | — | — |
| 2003-08-04 | $8.25 | $10.75 | 461,900 | — | — |
| 2003-08-01 | $8.24 | $10.74 | 227,100 | — | — |
| 2003-07-31 | $8.55 | $11.14 | 226,700 | — | — |
| 2003-07-30 | $8.16 | $10.64 | 318,000 | — | — |
| 2003-07-29 | $8.50 | $11.08 | 453,200 | — | — |
| 2003-07-28 | $8.36 | $10.90 | 323,200 | — | — |
| 2003-07-25 | $8.15 | $10.62 | 158,500 | — | — |
| 2003-07-24 | $8.06 | $10.50 | 223,200 | — | — |
| 2003-07-23 | $8.21 | $10.70 | 128,200 | — | — |
| 2003-07-22 | $8.15 | $10.62 | 156,200 | — | — |
| 2003-07-21 | $8.10 | $10.56 | 293,900 | — | — |
| 2003-07-18 | $8.10 | $10.56 | 413,900 | — | — |
| 2003-07-17 | $8.56 | $11.16 | 317,900 | — | — |
| 2003-07-16 | $8.56 | $11.16 | 640,700 | — | — |
| 2003-07-15 | $8.55 | $11.14 | 377,800 | — | — |
| 2003-07-14 | $8.42 | $10.97 | 851,600 | — | — |
| 2003-07-11 | $8.38 | $10.92 | 937,000 | — | — |
| 2003-07-10 | $7.93 | $10.34 | 340,100 | — | — |
| 2003-07-09 | $8.01 | $10.44 | 290,600 | — | — |
| 2003-07-08 | $7.70 | $10.04 | 122,700 | — | — |
| 2003-07-07 | $7.64 | $9.96 | 148,000 | — | — |
| 2003-07-03 | $7.78 | $10.14 | 94,500 | — | — |
| 2003-07-02 | $7.69 | $10.02 | 161,000 | — | — |
| 2003-07-01 | $7.45 | $9.71 | 112,600 | — | — |
| 2003-06-30 | $7.64 | $9.96 | 485,300 | — | — |
| 2003-06-27 | $7.77 | $10.13 | 253,600 | — | — |
| 2003-06-26 | $7.79 | $10.15 | 787,400 | — | — |
| 2003-06-25 | $8.13 | $10.60 | 856,100 | — | — |
| 2003-06-24 | $7.68 | $10.01 | 309,100 | — | — |
| 2003-06-23 | $7.05 | $9.19 | 234,700 | — | — |
| 2003-06-20 | $7.29 | $9.50 | 520,500 | — | — |
| 2003-06-19 | $6.70 | $8.73 | 288,700 | — | — |
| 2003-06-18 | $6.99 | $9.11 | 290,100 | — | — |
| 2003-06-17 | $7.08 | $9.23 | 121,300 | — | — |
| 2003-06-16 | $7.05 | $9.19 | 95,900 | — | — |
| 2003-06-13 | $7.16 | $9.33 | 132,100 | — | — |
| 2003-06-12 | $6.95 | $9.06 | 124,400 | — | — |
| 2003-06-11 | $6.97 | $9.08 | 160,500 | — | — |
| 2003-06-10 | $7.00 | $9.12 | 113,800 | — | — |
| 2003-06-09 | $6.98 | $9.10 | 116,500 | — | — |
| 2003-06-06 | $7.09 | $9.24 | 165,600 | — | — |
| 2003-06-05 | $7.18 | $9.36 | 180,700 | — | — |
| 2003-06-04 | $7.15 | $9.32 | 114,400 | — | — |
| 2003-06-03 | $7.13 | $9.29 | 219,000 | — | — |
| 2003-06-02 | $7.16 | $9.33 | 230,200 | — | — |
| 2003-05-30 | $7.39 | $9.63 | 368,800 | — | — |
| 2003-05-29 | $7.44 | $9.70 | 685,100 | — | — |
| 2003-05-28 | $6.77 | $8.82 | 249,000 | — | — |
| 2003-05-27 | $6.76 | $8.81 | 182,800 | — | — |
| 2003-05-23 | $6.73 | $8.77 | 67,900 | — | — |
| 2003-05-22 | $6.62 | $8.63 | 76,600 | — | — |
| 2003-05-21 | $6.42 | $8.37 | 126,600 | — | — |
| 2003-05-20 | $6.79 | $8.85 | 279,000 | — | — |
| 2003-05-19 | $6.85 | $8.93 | 202,100 | — | — |
| 2003-05-16 | $6.79 | $8.85 | 190,600 | — | — |
| 2003-05-15 | $6.75 | $8.80 | 355,600 | — | — |
| 2003-05-14 | $6.60 | $8.60 | 96,700 | — | — |
| 2003-05-13 | $6.38 | $8.32 | 179,600 | — | — |
| 2003-05-12 | $6.36 | $8.29 | 86,000 | — | — |
| 2003-05-09 | $6.23 | $8.12 | 30,700 | — | — |
| 2003-05-08 | $6.13 | $7.99 | 56,300 | — | — |
| 2003-05-07 | $6.54 | $8.52 | 102,000 | — | — |
| 2003-05-06 | $6.55 | $8.54 | 166,100 | — | — |
| 2003-05-05 | $6.39 | $8.33 | 152,700 | — | — |
| 2003-05-02 | $6.15 | $8.02 | 157,500 | — | — |
| 2003-05-01 | $6.21 | $8.09 | 188,300 | — | — |
| 2003-04-30 | $6.40 | $8.34 | 197,900 | — | — |
| 2003-04-29 | $6.72 | $8.76 | 161,300 | — | — |
| 2003-04-28 | $6.80 | $8.86 | 386,900 | — | — |
| 2003-04-25 | $7.01 | $9.14 | 128,100 | — | — |
| 2003-04-24 | $7.20 | $9.38 | 252,000 | — | — |
| 2003-04-23 | $7.10 | $9.25 | 187,600 | — | — |
| 2003-04-22 | $6.80 | $8.86 | 195,400 | — | — |
| 2003-04-21 | $6.80 | $8.86 | 281,500 | — | — |
| 2003-04-17 | $6.30 | $8.21 | 169,400 | — | — |
| 2003-04-16 | $6.53 | $8.51 | 297,800 | — | — |
| 2003-04-15 | $5.85 | $7.62 | 34,100 | — | — |
| 2003-04-14 | $5.90 | $7.69 | 237,100 | — | — |
| 2003-04-11 | $5.65 | $7.36 | 165,600 | — | — |
| 2003-04-10 | $6.00 | $7.82 | 72,900 | — | — |
| 2003-04-09 | $5.90 | $7.69 | 119,800 | — | — |
| 2003-04-08 | $6.05 | $7.89 | 96,400 | — | — |
| 2003-04-07 | $6.13 | $7.99 | 202,500 | — | — |
| 2003-04-04 | $5.98 | $7.79 | 84,100 | — | — |
| 2003-04-03 | $6.07 | $7.91 | 197,300 | — | — |
| 2003-04-02 | $6.10 | $7.95 | 192,000 | — | — |
| 2003-04-01 | $5.92 | $7.72 | 251,100 | — | — |
| 2003-03-31 | $5.84 | $7.61 | 260,500 | — | — |
| 2003-03-28 | $6.03 | $7.86 | 145,400 | — | — |
| 2003-03-27 | $6.10 | $7.95 | 184,800 | — | — |
| 2003-03-26 | $6.52 | $8.50 | 57,400 | — | — |
| 2003-03-25 | $6.60 | $8.60 | 93,600 | — | — |
| 2003-03-24 | $6.73 | $8.77 | 102,400 | — | — |
| 2003-03-21 | $7.17 | $9.34 | 186,000 | — | — |
| 2003-03-20 | $7.08 | $9.23 | 104,600 | — | — |
| 2003-03-19 | $6.95 | $9.06 | 126,500 | — | — |
| 2003-03-18 | $6.60 | $8.60 | 169,200 | — | — |
| 2003-03-17 | $6.69 | $8.72 | 222,200 | — | — |
| 2003-03-14 | $6.20 | $8.08 | 181,900 | — | — |
| 2003-03-13 | $6.15 | $8.02 | 266,900 | — | — |
| 2003-03-12 | $6.09 | $7.94 | 214,300 | — | — |
| 2003-03-11 | $6.00 | $7.82 | 230,400 | — | — |
| 2003-03-10 | $6.20 | $8.08 | 155,800 | — | — |
| 2003-03-07 | $6.62 | $8.63 | 127,900 | — | — |
| 2003-03-06 | $6.70 | $8.73 | 141,200 | — | — |
| 2003-03-05 | $6.77 | $8.82 | 109,800 | — | — |
| 2003-03-04 | $6.80 | $8.86 | 125,300 | — | — |
| 2003-03-03 | $6.95 | $9.06 | 124,900 | — | — |
| 2003-02-28 | $6.82 | $8.89 | 113,500 | — | — |
| 2003-02-27 | $6.99 | $9.11 | 161,100 | — | — |
| 2003-02-26 | $7.16 | $9.33 | 72,600 | — | — |
| 2003-02-25 | $7.23 | $9.42 | 225,600 | — | — |
| 2003-02-24 | $7.28 | $9.49 | 317,800 | — | — |
| 2003-02-21 | $7.11 | $9.27 | 132,600 | — | — |
| 2003-02-20 | $7.50 | $9.77 | 134,400 | — | — |
| 2003-02-19 | $7.30 | $9.51 | 189,600 | — | — |
| 2003-02-18 | $7.33 | $9.55 | 223,400 | — | — |
| 2003-02-14 | $7.00 | $9.12 | 147,000 | — | — |
| 2003-02-13 | $7.14 | $9.31 | 169,800 | — | — |
| 2003-02-12 | $7.34 | $9.57 | 299,500 | — | — |
| 2003-02-11 | $7.32 | $9.54 | 312,400 | — | — |
| 2003-02-10 | $7.24 | $9.44 | 364,900 | — | — |
| 2003-02-07 | $7.01 | $9.14 | 612,000 | — | — |
| 2003-02-06 | $7.20 | $9.38 | 653,700 | — | — |
| 2003-02-05 | $7.93 | $10.34 | 541,900 | — | — |
| 2003-02-04 | $7.82 | $10.19 | 911,200 | — | — |
| 2003-02-03 | $8.22 | $10.71 | 3,099,600 | — | — |
| 2003-01-31 | $7.85 | $10.23 | 2,852,800 | — | — |
| 2003-01-30 | $6.20 | $8.08 | 136,000 | — | — |
| 2003-01-29 | $6.30 | $8.21 | 489,000 | — | — |
| 2003-01-28 | $5.93 | $7.73 | 93,400 | — | — |
| 2003-01-27 | $5.62 | $7.32 | 73,400 | — | — |
| 2003-01-24 | $5.90 | $7.69 | 62,800 | — | — |
| 2003-01-23 | $6.06 | $7.90 | 86,800 | — | — |
| 2003-01-22 | $6.09 | $7.94 | 189,400 | — | — |
| 2003-01-21 | $5.91 | $7.70 | 90,200 | — | — |
| 2003-01-17 | $5.80 | $7.56 | 80,200 | — | — |
| 2003-01-16 | $5.72 | $7.45 | 61,100 | — | — |
| 2003-01-15 | $5.65 | $7.36 | 349,500 | — | — |
| 2003-01-14 | $6.03 | $7.86 | 268,900 | — | — |
| 2003-01-13 | $5.55 | $7.23 | 80,800 | — | — |
| 2003-01-10 | $5.45 | $7.10 | 58,300 | — | — |
| 2003-01-09 | $5.40 | $7.04 | 121,600 | — | — |
| 2003-01-08 | $5.38 | $7.01 | 154,700 | — | — |
| 2003-01-07 | $5.52 | $7.19 | 110,400 | — | — |
| 2003-01-06 | $5.56 | $7.25 | 78,700 | — | — |
| 2003-01-03 | $5.49 | $7.16 | 99,000 | — | — |
| 2003-01-02 | $5.64 | $7.35 | 65,300 | — | — |