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
- 2001-07-31 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 | $14.90 | $14.90 | 126,600 | — | — |
| 2003-12-30 | $15.00 | $15.00 | 91,900 | — | — |
| 2003-12-29 | $15.10 | $15.10 | 159,200 | — | — |
| 2003-12-26 | $14.23 | $14.23 | 27,200 | — | — |
| 2003-12-24 | $13.78 | $13.78 | 41,400 | — | — |
| 2003-12-23 | $13.42 | $13.42 | 48,900 | — | — |
| 2003-12-22 | $13.93 | $13.93 | 83,500 | — | — |
| 2003-12-19 | $13.75 | $13.75 | 78,600 | — | — |
| 2003-12-18 | $13.04 | $13.04 | 26,500 | — | — |
| 2003-12-17 | $12.95 | $12.95 | 67,300 | — | — |
| 2003-12-16 | $13.04 | $13.04 | 37,500 | — | — |
| 2003-12-15 | $12.60 | $12.60 | 74,100 | — | — |
| 2003-12-12 | $13.80 | $13.80 | 69,900 | — | — |
| 2003-12-11 | $12.80 | $12.80 | 180,600 | — | — |
| 2003-12-10 | $12.32 | $12.32 | 65,200 | — | — |
| 2003-12-09 | $12.56 | $12.56 | 49,800 | — | — |
| 2003-12-08 | $12.81 | $12.81 | 28,600 | — | — |
| 2003-12-05 | $12.50 | $12.50 | 25,400 | — | — |
| 2003-12-04 | $12.50 | $12.50 | 83,100 | — | — |
| 2003-12-03 | $12.38 | $12.38 | 69,500 | — | — |
| 2003-12-02 | $12.44 | $12.44 | 56,400 | — | — |
| 2003-12-01 | $12.09 | $12.09 | 40,500 | — | — |
| 2003-11-28 | $11.23 | $11.23 | 9,800 | — | — |
| 2003-11-26 | $10.97 | $10.97 | 61,300 | — | — |
| 2003-11-25 | $11.11 | $11.11 | 60,100 | — | — |
| 2003-11-24 | $11.50 | $11.50 | 75,500 | — | — |
| 2003-11-21 | $11.50 | $11.50 | 69,100 | — | — |
| 2003-11-20 | $11.51 | $11.51 | 44,300 | — | — |
| 2003-11-19 | $11.80 | $11.80 | 35,500 | — | — |
| 2003-11-18 | $12.05 | $12.05 | 46,500 | — | — |
| 2003-11-17 | $13.00 | $13.00 | 58,700 | — | — |
| 2003-11-14 | $13.62 | $13.62 | 98,900 | — | — |
| 2003-11-13 | $13.46 | $13.46 | 56,600 | — | — |
| 2003-11-12 | $13.54 | $13.54 | 190,300 | — | — |
| 2003-11-11 | $13.51 | $13.51 | 71,000 | — | — |
| 2003-11-10 | $13.42 | $13.42 | 59,600 | — | — |
| 2003-11-07 | $13.55 | $13.55 | 192,600 | — | — |
| 2003-11-06 | $13.09 | $13.09 | 247,900 | — | — |
| 2003-11-05 | $12.49 | $12.49 | 235,700 | — | — |
| 2003-11-04 | $11.89 | $11.89 | 32,000 | — | — |
| 2003-11-03 | $12.00 | $12.00 | 60,300 | — | — |
| 2003-10-31 | $11.80 | $11.80 | 33,200 | — | — |
| 2003-10-30 | $11.64 | $11.64 | 57,300 | — | — |
| 2003-10-29 | $11.93 | $11.93 | 145,500 | — | — |
| 2003-10-28 | $11.63 | $11.63 | 114,800 | — | — |
| 2003-10-27 | $12.10 | $12.10 | 38,200 | — | — |
| 2003-10-24 | $12.03 | $12.03 | 161,700 | — | — |
| 2003-10-23 | $13.00 | $13.00 | 55,400 | — | — |
| 2003-10-22 | $13.28 | $13.28 | 37,900 | — | — |
| 2003-10-21 | $13.99 | $13.99 | 36,400 | — | — |
| 2003-10-20 | $14.29 | $14.29 | 45,000 | — | — |
| 2003-10-17 | $13.93 | $13.93 | 113,300 | — | — |
| 2003-10-16 | $14.00 | $14.00 | 72,200 | — | — |
| 2003-10-15 | $14.00 | $14.00 | 73,000 | — | — |
| 2003-10-14 | $14.00 | $14.00 | 93,200 | — | — |
| 2003-10-13 | $13.25 | $13.25 | 71,400 | — | — |
| 2003-10-10 | $12.50 | $12.50 | 10,800 | — | — |
| 2003-10-09 | $12.74 | $12.74 | 77,500 | — | — |
| 2003-10-08 | $13.40 | $13.40 | 32,700 | — | — |
| 2003-10-07 | $13.25 | $13.25 | 38,300 | — | — |
| 2003-10-06 | $12.91 | $12.91 | 17,100 | — | — |
| 2003-10-03 | $12.69 | $12.69 | 36,000 | — | — |
| 2003-10-02 | $12.78 | $12.78 | 81,500 | — | — |
| 2003-10-01 | $11.93 | $11.93 | 106,900 | — | — |
| 2003-09-30 | $11.25 | $11.25 | 71,500 | — | — |
| 2003-09-29 | $11.65 | $11.65 | 145,700 | — | — |
| 2003-09-26 | $9.45 | $9.45 | 32,200 | — | — |
| 2003-09-25 | $9.50 | $9.50 | 106,300 | — | — |
| 2003-09-24 | $9.31 | $9.31 | 48,800 | — | — |
| 2003-09-23 | $9.95 | $9.95 | 29,600 | — | — |
| 2003-09-22 | $9.59 | $9.59 | 36,300 | — | — |
| 2003-09-19 | $10.59 | $10.59 | 33,300 | — | — |
| 2003-09-18 | $10.91 | $10.91 | 18,000 | — | — |
| 2003-09-17 | $10.94 | $10.94 | 92,500 | — | — |
| 2003-09-16 | $10.95 | $10.95 | 49,000 | — | — |
| 2003-09-15 | $10.93 | $10.93 | 53,200 | — | — |
| 2003-09-12 | $10.73 | $10.73 | 39,300 | — | — |
| 2003-09-11 | $11.13 | $11.13 | 19,000 | — | — |
| 2003-09-10 | $11.15 | $11.15 | 23,600 | — | — |
| 2003-09-09 | $11.75 | $11.75 | 16,200 | — | — |
| 2003-09-08 | $12.14 | $12.14 | 21,800 | — | — |
| 2003-09-05 | $12.14 | $12.14 | 39,500 | — | — |
| 2003-09-04 | $12.90 | $12.90 | 13,900 | — | — |
| 2003-09-03 | $12.83 | $12.83 | 59,300 | — | — |
| 2003-09-02 | $12.55 | $12.55 | 116,700 | — | — |
| 2003-08-29 | $12.08 | $12.08 | 130,300 | — | — |
| 2003-08-28 | $12.23 | $12.23 | 153,800 | — | — |
| 2003-08-27 | $11.81 | $11.81 | 75,100 | — | — |
| 2003-08-26 | $11.50 | $11.50 | 44,500 | — | — |
| 2003-08-25 | $11.60 | $11.60 | 124,200 | — | — |
| 2003-08-22 | $11.60 | $11.60 | 64,400 | — | — |
| 2003-08-21 | $11.50 | $11.50 | 10,000 | — | — |
| 2003-08-20 | $11.50 | $11.50 | 28,400 | — | — |
| 2003-08-19 | $11.75 | $11.75 | 64,700 | — | — |
| 2003-08-18 | $11.92 | $11.92 | 49,900 | — | — |
| 2003-08-15 | $11.95 | $11.95 | 15,500 | — | — |
| 2003-08-14 | $11.97 | $11.97 | 14,000 | — | — |
| 2003-08-13 | $11.96 | $11.96 | 170,900 | — | — |
| 2003-08-12 | $12.02 | $12.02 | 61,600 | — | — |
| 2003-08-11 | $12.19 | $12.19 | 174,700 | — | — |
| 2003-08-08 | $12.05 | $12.05 | 97,600 | — | — |
| 2003-08-07 | $12.15 | $12.15 | 80,000 | — | — |
| 2003-08-06 | $12.75 | $12.75 | 53,000 | — | — |
| 2003-08-05 | $12.28 | $12.28 | 16,400 | — | — |
| 2003-08-04 | $12.61 | $12.61 | 61,600 | — | — |
| 2003-08-01 | $12.28 | $12.28 | 19,100 | — | — |
| 2003-07-31 | $12.94 | $12.94 | 49,500 | — | — |
| 2003-07-30 | $13.20 | $13.20 | 95,600 | — | — |
| 2003-07-29 | $12.83 | $12.83 | 216,200 | — | — |
| 2003-07-28 | $13.35 | $13.35 | 66,400 | — | — |
| 2003-07-25 | $13.75 | $13.75 | 65,800 | — | — |
| 2003-07-24 | $13.54 | $13.54 | 51,600 | — | — |
| 2003-07-23 | $13.57 | $13.57 | 37,500 | — | — |
| 2003-07-22 | $13.75 | $13.75 | 80,300 | — | — |
| 2003-07-21 | $13.33 | $13.33 | 34,300 | — | — |
| 2003-07-18 | $13.41 | $13.41 | 61,500 | — | — |
| 2003-07-17 | $13.43 | $13.43 | 110,000 | — | — |
| 2003-07-16 | $13.29 | $13.29 | 149,500 | — | — |
| 2003-07-15 | $12.45 | $12.45 | 227,100 | — | — |
| 2003-07-14 | $12.45 | $12.45 | 28,300 | — | — |
| 2003-07-11 | $12.19 | $12.19 | 36,200 | — | — |
| 2003-07-10 | $12.21 | $12.21 | 62,600 | — | — |
| 2003-07-09 | $12.15 | $12.15 | 32,400 | — | — |
| 2003-07-08 | $11.83 | $11.83 | 31,900 | — | — |
| 2003-07-07 | $11.86 | $11.86 | 179,200 | — | — |
| 2003-07-03 | $11.66 | $11.66 | 36,300 | — | — |
| 2003-07-02 | $11.79 | $11.79 | 81,100 | — | — |
| 2003-07-01 | $11.80 | $11.80 | 78,500 | — | — |
| 2003-06-30 | $11.70 | $11.70 | 132,700 | — | — |
| 2003-06-27 | $11.74 | $11.74 | 47,800 | — | — |
| 2003-06-26 | $12.31 | $12.31 | 57,400 | — | — |
| 2003-06-25 | $11.72 | $11.72 | 61,300 | — | — |
| 2003-06-24 | $11.99 | $11.99 | 51,200 | — | — |
| 2003-06-23 | $12.53 | $12.53 | 97,900 | — | — |
| 2003-06-20 | $12.28 | $12.28 | 170,100 | — | — |
| 2003-06-19 | $12.25 | $12.25 | 91,900 | — | — |
| 2003-06-18 | $12.25 | $12.25 | 46,200 | — | — |
| 2003-06-17 | $11.92 | $11.92 | 96,700 | — | — |
| 2003-06-16 | $12.00 | $12.00 | 88,900 | — | — |
| 2003-06-13 | $11.42 | $11.42 | 34,200 | — | — |
| 2003-06-12 | $11.81 | $11.81 | 46,800 | — | — |
| 2003-06-11 | $11.72 | $11.72 | 81,000 | — | — |
| 2003-06-10 | $11.35 | $11.35 | 122,000 | — | — |
| 2003-06-09 | $11.36 | $11.36 | 45,900 | — | — |
| 2003-06-06 | $10.90 | $10.90 | 118,100 | — | — |
| 2003-06-05 | $12.50 | $12.50 | 59,400 | — | — |
| 2003-06-04 | $13.15 | $13.15 | 192,000 | — | — |
| 2003-06-03 | $13.01 | $13.01 | 123,900 | — | — |
| 2003-06-02 | $12.05 | $12.05 | 159,300 | — | — |
| 2003-05-30 | $10.94 | $10.94 | 186,400 | — | — |
| 2003-05-29 | $9.60 | $9.60 | 34,300 | — | — |
| 2003-05-28 | $9.35 | $9.35 | 85,900 | — | — |
| 2003-05-27 | $9.59 | $9.59 | 142,100 | — | — |
| 2003-05-23 | $9.67 | $9.67 | 87,500 | — | — |
| 2003-05-22 | $8.79 | $8.79 | 40,600 | — | — |
| 2003-05-21 | $8.42 | $8.42 | 51,000 | — | — |
| 2003-05-20 | $8.81 | $8.81 | 32,600 | — | — |
| 2003-05-19 | $8.80 | $8.80 | 69,800 | — | — |
| 2003-05-16 | $9.00 | $9.00 | 97,000 | — | — |
| 2003-05-15 | $8.23 | $8.23 | 71,200 | — | — |
| 2003-05-14 | $8.18 | $8.18 | 30,300 | — | — |
| 2003-05-13 | $8.20 | $8.20 | 23,100 | — | — |
| 2003-05-12 | $8.25 | $8.25 | 102,300 | — | — |
| 2003-05-09 | $8.01 | $8.01 | 97,000 | — | — |
| 2003-05-08 | $8.12 | $8.12 | 40,900 | — | — |
| 2003-05-07 | $8.15 | $8.15 | 50,100 | — | — |
| 2003-05-06 | $8.15 | $8.15 | 57,600 | — | — |
| 2003-05-05 | $8.17 | $8.17 | 39,800 | — | — |
| 2003-05-02 | $8.20 | $8.20 | 37,700 | — | — |
| 2003-05-01 | $7.85 | $7.85 | 92,900 | — | — |
| 2003-04-30 | $7.40 | $7.40 | 43,800 | — | — |
| 2003-04-29 | $7.01 | $7.01 | 99,200 | — | — |
| 2003-04-28 | $6.90 | $6.90 | 2,700 | — | — |
| 2003-04-25 | $6.40 | $6.40 | 3,600 | — | — |
| 2003-04-24 | $6.50 | $6.50 | 9,600 | — | — |
| 2003-04-23 | $6.74 | $6.74 | 8,200 | — | — |
| 2003-04-22 | $6.53 | $6.53 | 22,700 | — | — |
| 2003-04-21 | $6.39 | $6.39 | 69,100 | — | — |
| 2003-04-17 | $6.88 | $6.88 | 9,300 | — | — |
| 2003-04-16 | $6.60 | $6.60 | 40,200 | — | — |
| 2003-04-15 | $6.94 | $6.94 | 12,300 | — | — |
| 2003-04-14 | $6.89 | $6.89 | 3,100 | — | — |
| 2003-04-11 | $6.90 | $6.90 | 32,400 | — | — |
| 2003-04-10 | $6.86 | $6.86 | 3,300 | — | — |
| 2003-04-09 | $6.87 | $6.87 | 7,600 | — | — |
| 2003-04-08 | $6.95 | $6.95 | 35,100 | — | — |
| 2003-04-07 | $7.02 | $7.02 | 73,500 | — | — |
| 2003-04-04 | $6.90 | $6.90 | 17,800 | — | — |
| 2003-04-03 | $6.90 | $6.90 | 26,800 | — | — |
| 2003-04-02 | $6.64 | $6.64 | 20,400 | — | — |
| 2003-04-01 | $6.55 | $6.55 | 15,600 | — | — |
| 2003-03-31 | $6.35 | $6.35 | 14,600 | — | — |
| 2003-03-28 | $6.78 | $6.78 | 3,500 | — | — |
| 2003-03-27 | $6.75 | $6.75 | 19,100 | — | — |
| 2003-03-26 | $6.85 | $6.85 | 19,800 | — | — |
| 2003-03-25 | $7.13 | $7.13 | 85,100 | — | — |
| 2003-03-24 | $6.73 | $6.73 | 53,500 | — | — |
| 2003-03-21 | $6.37 | $6.37 | 53,700 | — | — |
| 2003-03-20 | $6.40 | $6.40 | 14,900 | — | — |
| 2003-03-19 | $6.38 | $6.38 | 13,600 | — | — |
| 2003-03-18 | $6.22 | $6.22 | 13,700 | — | — |
| 2003-03-17 | $6.31 | $6.31 | 48,500 | — | — |
| 2003-03-14 | $7.12 | $7.12 | 90,600 | — | — |
| 2003-03-13 | $7.25 | $7.25 | 80,700 | — | — |
| 2003-03-12 | $7.25 | $7.25 | 18,900 | — | — |
| 2003-03-11 | $7.20 | $7.20 | 90,600 | — | — |
| 2003-03-10 | $7.01 | $7.01 | 15,100 | — | — |
| 2003-03-07 | $6.89 | $6.89 | 12,900 | — | — |
| 2003-03-06 | $6.88 | $6.88 | 34,300 | — | — |
| 2003-03-05 | $6.73 | $6.73 | 24,000 | — | — |
| 2003-03-04 | $6.34 | $6.34 | 3,500 | — | — |
| 2003-03-03 | $6.26 | $6.26 | 4,700 | — | — |
| 2003-02-28 | $6.01 | $6.01 | 62,100 | — | — |
| 2003-02-27 | $6.25 | $6.25 | 27,200 | — | — |
| 2003-02-26 | $6.36 | $6.36 | 58,700 | — | — |
| 2003-02-25 | $6.55 | $6.55 | 23,300 | — | — |
| 2003-02-24 | $6.97 | $6.97 | 31,800 | — | — |
| 2003-02-21 | $7.29 | $7.29 | 77,000 | — | — |
| 2003-02-20 | $7.46 | $7.46 | 138,700 | — | — |
| 2003-02-19 | $7.59 | $7.59 | 62,400 | — | — |
| 2003-02-18 | $7.31 | $7.31 | 100,200 | — | — |
| 2003-02-14 | $6.96 | $6.96 | 161,900 | — | — |
| 2003-02-13 | $6.50 | $6.50 | 49,900 | — | — |
| 2003-02-12 | $6.35 | $6.35 | 40,100 | — | — |
| 2003-02-11 | $6.59 | $6.59 | 11,500 | — | — |
| 2003-02-10 | $6.75 | $6.75 | 8,700 | — | — |
| 2003-02-07 | $6.88 | $6.88 | 57,000 | — | — |
| 2003-02-06 | $6.60 | $6.60 | 38,300 | — | — |
| 2003-02-05 | $6.90 | $6.90 | 30,700 | — | — |
| 2003-02-04 | $6.76 | $6.76 | 24,800 | — | — |
| 2003-02-03 | $6.55 | $6.55 | 36,400 | — | — |
| 2003-01-31 | $6.25 | $6.25 | 62,900 | — | — |
| 2003-01-30 | $6.05 | $6.05 | 82,500 | — | — |
| 2003-01-29 | $5.86 | $5.86 | 23,900 | — | — |
| 2003-01-28 | $5.59 | $5.59 | 173,800 | — | — |
| 2003-01-27 | $5.24 | $5.24 | 89,300 | — | — |
| 2003-01-24 | $5.48 | $5.48 | 524,300 | — | — |
| 2003-01-23 | $6.69 | $6.69 | 29,400 | — | — |
| 2003-01-22 | $6.92 | $6.92 | 74,900 | — | — |
| 2003-01-21 | $6.92 | $6.92 | 48,400 | — | — |
| 2003-01-17 | $6.56 | $6.56 | 29,800 | — | — |
| 2003-01-16 | $6.83 | $6.83 | 50,500 | — | — |
| 2003-01-15 | $7.05 | $7.05 | 23,700 | — | — |
| 2003-01-14 | $7.35 | $7.35 | 35,700 | — | — |
| 2003-01-13 | $7.25 | $7.25 | 14,900 | — | — |
| 2003-01-10 | $7.60 | $7.60 | 153,000 | — | — |
| 2003-01-09 | $7.47 | $7.47 | 66,900 | — | — |
| 2003-01-08 | $7.03 | $7.03 | 35,100 | — | — |
| 2003-01-07 | $7.00 | $7.00 | 41,800 | — | — |
| 2003-01-06 | $6.54 | $6.54 | 58,200 | — | — |
| 2003-01-03 | $6.28 | $6.28 | 57,900 | — | — |
| 2003-01-02 | $6.98 | $6.98 | 41,500 | — | — |