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
- 2002-11-08 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 | $8.85 | $8.85 | 186,900 | — | — |
| 2003-12-30 | $9.09 | $9.09 | 66,600 | — | — |
| 2003-12-29 | $9.00 | $9.00 | 117,900 | — | — |
| 2003-12-26 | $9.07 | $9.07 | 33,300 | — | — |
| 2003-12-24 | $8.97 | $8.97 | 36,900 | — | — |
| 2003-12-23 | $8.97 | $8.97 | 176,400 | — | — |
| 2003-12-22 | $9.12 | $9.12 | 189,600 | — | — |
| 2003-12-19 | $9.17 | $9.17 | 108,600 | — | — |
| 2003-12-18 | $9.09 | $9.09 | 468,000 | — | — |
| 2003-12-17 | $8.98 | $8.98 | 356,700 | — | — |
| 2003-12-16 | $8.82 | $8.82 | 572,400 | — | — |
| 2003-12-15 | $8.39 | $8.39 | 400,200 | — | — |
| 2003-12-12 | $8.63 | $8.63 | 951,000 | — | — |
| 2003-12-11 | $8.37 | $8.37 | 407,700 | — | — |
| 2003-12-10 | $8.25 | $8.25 | 267,900 | — | — |
| 2003-12-09 | $8.50 | $8.50 | 244,800 | — | — |
| 2003-12-08 | $8.39 | $8.39 | 257,100 | — | — |
| 2003-12-05 | $8.47 | $8.47 | 240,300 | — | — |
| 2003-12-04 | $8.42 | $8.42 | 575,400 | — | — |
| 2003-12-03 | $8.68 | $8.68 | 233,700 | — | — |
| 2003-12-02 | $8.76 | $8.76 | 481,500 | — | — |
| 2003-12-01 | $8.96 | $8.96 | 393,300 | — | — |
| 2003-11-28 | $9.18 | $9.18 | 76,800 | — | — |
| 2003-11-26 | $9.17 | $9.17 | 249,300 | — | — |
| 2003-11-25 | $9.27 | $9.27 | 169,800 | — | — |
| 2003-11-24 | $9.31 | $9.31 | 250,200 | — | — |
| 2003-11-21 | $9.29 | $9.29 | 98,700 | — | — |
| 2003-11-20 | $9.28 | $9.28 | 287,100 | — | — |
| 2003-11-19 | $9.48 | $9.48 | 210,300 | — | — |
| 2003-11-18 | $9.57 | $9.57 | 341,700 | — | — |
| 2003-11-17 | $9.30 | $9.30 | 204,300 | — | — |
| 2003-11-14 | $9.42 | $9.42 | 523,800 | — | — |
| 2003-11-13 | $9.85 | $9.85 | 277,800 | — | — |
| 2003-11-12 | $9.66 | $9.66 | 333,000 | — | — |
| 2003-11-11 | $9.47 | $9.47 | 772,200 | — | — |
| 2003-11-10 | $9.90 | $9.90 | 923,100 | — | — |
| 2003-11-07 | $9.93 | $9.93 | 612,900 | — | — |
| 2003-11-06 | $10.00 | $10.00 | 1,066,800 | — | — |
| 2003-11-05 | $9.26 | $9.26 | 843,600 | — | — |
| 2003-11-04 | $8.76 | $8.76 | 81,300 | — | — |
| 2003-11-03 | $8.72 | $8.72 | 134,700 | — | — |
| 2003-10-31 | $8.62 | $8.62 | 107,100 | — | — |
| 2003-10-30 | $8.70 | $8.70 | 238,500 | — | — |
| 2003-10-29 | $8.68 | $8.68 | 492,900 | — | — |
| 2003-10-28 | $8.95 | $8.95 | 2,660,400 | — | — |
| 2003-10-27 | $7.87 | $7.87 | 412,200 | — | — |
| 2003-10-24 | $7.77 | $7.77 | 229,500 | — | — |
| 2003-10-23 | $8.00 | $8.00 | 243,300 | — | — |
| 2003-10-22 | $7.94 | $7.94 | 498,600 | — | — |
| 2003-10-21 | $7.99 | $7.99 | 157,800 | — | — |
| 2003-10-20 | $8.27 | $8.27 | 490,800 | — | — |
| 2003-10-17 | $7.84 | $7.84 | 666,300 | — | — |
| 2003-10-16 | $8.35 | $8.35 | 394,800 | — | — |
| 2003-10-15 | $8.31 | $8.31 | 465,000 | — | — |
| 2003-10-14 | $8.58 | $8.58 | 574,500 | — | — |
| 2003-10-13 | $8.44 | $8.44 | 902,400 | — | — |
| 2003-10-10 | $8.06 | $8.06 | 365,400 | — | — |
| 2003-10-09 | $8.03 | $8.03 | 894,900 | — | — |
| 2003-10-08 | $7.84 | $7.84 | 742,200 | — | — |
| 2003-10-07 | $7.82 | $7.82 | 862,500 | — | — |
| 2003-10-06 | $8.10 | $8.10 | 307,800 | — | — |
| 2003-10-03 | $8.25 | $8.25 | 1,980,900 | — | — |
| 2003-10-02 | $8.30 | $8.30 | 450,900 | — | — |
| 2003-10-01 | $8.57 | $8.57 | 347,700 | — | — |
| 2003-09-30 | $8.47 | $8.47 | 474,000 | — | — |
| 2003-09-29 | $8.28 | $8.28 | 820,200 | — | — |
| 2003-09-26 | $8.44 | $8.44 | 661,200 | — | — |
| 2003-09-25 | $8.50 | $8.50 | 391,800 | — | — |
| 2003-09-24 | $8.62 | $8.62 | 378,900 | — | — |
| 2003-09-23 | $8.58 | $8.58 | 156,300 | — | — |
| 2003-09-22 | $8.80 | $8.80 | 67,800 | — | — |
| 2003-09-19 | $8.91 | $8.91 | 396,600 | — | — |
| 2003-09-18 | $8.78 | $8.78 | 595,200 | — | — |
| 2003-09-17 | $9.21 | $9.21 | 251,100 | — | — |
| 2003-09-16 | $9.07 | $9.07 | 538,200 | — | — |
| 2003-09-15 | $8.53 | $8.53 | 353,400 | — | — |
| 2003-09-12 | $8.53 | $8.53 | 1,886,400 | — | — |
| 2003-09-11 | $8.73 | $8.73 | 350,100 | — | — |
| 2003-09-10 | $9.11 | $9.11 | 209,700 | — | — |
| 2003-09-09 | $9.54 | $9.54 | 99,600 | — | — |
| 2003-09-08 | $9.61 | $9.61 | 171,300 | — | — |
| 2003-09-05 | $9.38 | $9.38 | 479,700 | — | — |
| 2003-09-04 | $9.75 | $9.75 | 531,600 | — | — |
| 2003-09-03 | $9.65 | $9.65 | 917,400 | — | — |
| 2003-09-02 | $9.37 | $9.37 | 260,400 | — | — |
| 2003-08-29 | $9.11 | $9.11 | 403,800 | — | — |
| 2003-08-28 | $9.30 | $9.30 | 396,000 | — | — |
| 2003-08-27 | $9.06 | $9.06 | 224,700 | — | — |
| 2003-08-26 | $8.69 | $8.69 | 204,600 | — | — |
| 2003-08-25 | $9.02 | $9.02 | 78,600 | — | — |
| 2003-08-22 | $8.92 | $8.92 | 218,700 | — | — |
| 2003-08-21 | $9.20 | $9.20 | 129,600 | — | — |
| 2003-08-20 | $9.24 | $9.24 | 138,900 | — | — |
| 2003-08-19 | $9.19 | $9.19 | 253,500 | — | — |
| 2003-08-18 | $8.80 | $8.80 | 456,300 | — | — |
| 2003-08-15 | $9.00 | $9.00 | 99,900 | — | — |
| 2003-08-14 | $9.00 | $9.00 | 217,800 | — | — |
| 2003-08-13 | $8.89 | $8.89 | 201,600 | — | — |
| 2003-08-12 | $8.83 | $8.83 | 169,800 | — | — |
| 2003-08-11 | $8.83 | $8.83 | 345,300 | — | — |
| 2003-08-08 | $9.00 | $9.00 | 672,000 | — | — |
| 2003-08-07 | $9.00 | $9.00 | 441,300 | — | — |
| 2003-08-06 | $9.43 | $9.43 | 478,800 | — | — |
| 2003-08-05 | $9.19 | $9.19 | 191,700 | — | — |
| 2003-08-04 | $9.18 | $9.18 | 510,300 | — | — |
| 2003-08-01 | $9.20 | $9.20 | 437,100 | — | — |
| 2003-07-31 | $9.32 | $9.32 | 1,243,200 | — | — |
| 2003-07-30 | $9.26 | $9.26 | 497,100 | — | — |
| 2003-07-29 | $9.43 | $9.43 | 1,035,900 | — | — |
| 2003-07-28 | $9.57 | $9.57 | 286,800 | — | — |
| 2003-07-25 | $9.00 | $9.00 | 308,100 | — | — |
| 2003-07-24 | $8.99 | $8.99 | 382,800 | — | — |
| 2003-07-23 | $9.42 | $9.42 | 456,900 | — | — |
| 2003-07-22 | $9.28 | $9.28 | 638,700 | — | — |
| 2003-07-21 | $8.97 | $8.97 | 329,700 | — | — |
| 2003-07-18 | $8.82 | $8.82 | 330,000 | — | — |
| 2003-07-17 | $8.83 | $8.83 | 498,900 | — | — |
| 2003-07-16 | $9.18 | $9.18 | 447,300 | — | — |
| 2003-07-15 | $9.32 | $9.32 | 3,629,400 | — | — |
| 2003-07-14 | $9.66 | $9.66 | 1,141,800 | — | — |
| 2003-07-11 | $10.70 | $10.70 | 726,000 | — | — |
| 2003-07-10 | $10.19 | $10.19 | 714,900 | — | — |
| 2003-07-09 | $9.78 | $9.78 | 1,195,200 | — | — |
| 2003-07-08 | $9.46 | $9.46 | 2,106,300 | — | — |
| 2003-07-07 | $9.93 | $9.93 | 1,367,700 | — | — |
| 2003-07-03 | $10.25 | $10.25 | 282,000 | — | — |
| 2003-07-02 | $10.58 | $10.58 | 475,800 | — | — |
| 2003-07-01 | $10.21 | $10.21 | 645,900 | — | — |
| 2003-06-30 | $10.27 | $10.27 | 2,348,700 | — | — |
| 2003-06-27 | $10.58 | $10.58 | 361,800 | — | — |
| 2003-06-26 | $10.63 | $10.63 | 204,000 | — | — |
| 2003-06-25 | $10.53 | $10.53 | 360,000 | — | — |
| 2003-06-24 | $10.68 | $10.68 | 438,600 | — | — |
| 2003-06-23 | $10.24 | $10.24 | 1,282,800 | — | — |
| 2003-06-20 | $10.73 | $10.73 | 504,900 | — | — |
| 2003-06-19 | $10.35 | $10.35 | 743,400 | — | — |
| 2003-06-18 | $10.99 | $10.99 | 460,200 | — | — |
| 2003-06-17 | $11.14 | $11.14 | 671,100 | — | — |
| 2003-06-16 | $10.61 | $10.61 | 810,300 | — | — |
| 2003-06-13 | $10.04 | $10.04 | 444,600 | — | — |
| 2003-06-12 | $10.08 | $10.08 | 493,500 | — | — |
| 2003-06-11 | $9.65 | $9.65 | 375,300 | — | — |
| 2003-06-10 | $9.56 | $9.56 | 657,000 | — | — |
| 2003-06-09 | $9.25 | $9.25 | 1,980,300 | — | — |
| 2003-06-06 | $9.42 | $9.42 | 1,246,200 | — | — |
| 2003-06-05 | $9.90 | $9.90 | 2,315,700 | — | — |
| 2003-06-04 | $9.72 | $9.72 | 4,383,600 | — | — |
| 2003-06-03 | $9.50 | $9.50 | 4,119,600 | — | — |
| 2003-06-02 | $9.75 | $9.75 | 2,263,800 | — | — |
| 2003-05-30 | $9.90 | $9.90 | 4,923,300 | — | — |
| 2003-05-29 | $10.63 | $10.63 | 1,192,800 | — | — |
| 2003-05-28 | $10.32 | $10.32 | 781,500 | — | — |
| 2003-05-27 | $10.25 | $10.25 | 1,022,700 | — | — |
| 2003-05-23 | $10.03 | $10.03 | 1,743,000 | — | — |
| 2003-05-22 | $9.58 | $9.58 | 5,674,200 | — | — |
| 2003-05-21 | $9.02 | $9.02 | 598,200 | — | — |
| 2003-05-20 | $8.91 | $8.91 | 683,400 | — | — |
| 2003-05-19 | $9.00 | $9.00 | 763,200 | — | — |
| 2003-05-16 | $8.68 | $8.68 | 627,600 | — | — |
| 2003-05-15 | $8.47 | $8.47 | 678,000 | — | — |
| 2003-05-14 | $8.50 | $8.50 | 423,000 | — | — |
| 2003-05-13 | $8.59 | $8.59 | 498,900 | — | — |
| 2003-05-12 | $8.53 | $8.53 | 664,500 | — | — |
| 2003-05-09 | $8.64 | $8.64 | 153,900 | — | — |
| 2003-05-08 | $8.47 | $8.47 | 224,100 | — | — |
| 2003-05-07 | $8.48 | $8.48 | 817,500 | — | — |
| 2003-05-06 | $8.70 | $8.70 | 667,200 | — | — |
| 2003-05-05 | $8.60 | $8.60 | 579,000 | — | — |
| 2003-05-02 | $9.03 | $9.03 | 318,000 | — | — |
| 2003-05-01 | $9.17 | $9.17 | 287,100 | — | — |
| 2003-04-30 | $9.10 | $9.10 | 532,500 | — | — |
| 2003-04-29 | $8.88 | $8.88 | 417,300 | — | — |
| 2003-04-28 | $9.00 | $9.00 | 385,500 | — | — |
| 2003-04-25 | $8.80 | $8.80 | 781,500 | — | — |
| 2003-04-24 | $9.21 | $9.21 | 835,200 | — | — |
| 2003-04-23 | $8.86 | $8.86 | 331,500 | — | — |
| 2003-04-22 | $8.84 | $8.84 | 350,400 | — | — |
| 2003-04-21 | $8.72 | $8.72 | 713,100 | — | — |
| 2003-04-17 | $8.67 | $8.67 | 641,100 | — | — |
| 2003-04-16 | $8.50 | $8.50 | 1,183,500 | — | — |
| 2003-04-15 | $8.61 | $8.61 | 1,443,600 | — | — |
| 2003-04-14 | $7.85 | $7.85 | 426,600 | — | — |
| 2003-04-11 | $7.29 | $7.29 | 152,400 | — | — |
| 2003-04-10 | $7.33 | $7.33 | 192,300 | — | — |
| 2003-04-09 | $7.38 | $7.38 | 241,500 | — | — |
| 2003-04-08 | $7.31 | $7.31 | 208,200 | — | — |
| 2003-04-07 | $7.27 | $7.27 | 296,100 | — | — |
| 2003-04-04 | $6.83 | $6.83 | 260,700 | — | — |
| 2003-04-03 | $7.37 | $7.37 | 462,900 | — | — |
| 2003-04-02 | $7.63 | $7.63 | 84,300 | — | — |
| 2003-04-01 | $7.67 | $7.67 | 281,400 | — | — |
| 2003-03-31 | $7.59 | $7.59 | 142,800 | — | — |
| 2003-03-28 | $7.18 | $7.18 | 224,100 | — | — |
| 2003-03-27 | $7.21 | $7.21 | 354,600 | — | — |
| 2003-03-26 | $6.85 | $6.85 | 137,100 | — | — |
| 2003-03-25 | $6.95 | $6.95 | 270,900 | — | — |
| 2003-03-24 | $6.78 | $6.78 | 183,000 | — | — |
| 2003-03-21 | $6.94 | $6.94 | 171,000 | — | — |
| 2003-03-20 | $6.56 | $6.56 | 111,300 | — | — |
| 2003-03-19 | $6.65 | $6.65 | 164,100 | — | — |
| 2003-03-18 | $6.77 | $6.77 | 241,200 | — | — |
| 2003-03-17 | $6.68 | $6.68 | 258,300 | — | — |
| 2003-03-14 | $7.08 | $7.08 | 595,800 | — | — |
| 2003-03-13 | $6.77 | $6.77 | 399,000 | — | — |
| 2003-03-12 | $6.64 | $6.64 | 116,400 | — | — |
| 2003-03-11 | $6.58 | $6.58 | 1,198,500 | — | — |
| 2003-03-10 | $6.63 | $6.63 | 1,115,400 | — | — |
| 2003-03-07 | $7.80 | $7.80 | 84,600 | — | — |
| 2003-03-06 | $7.58 | $7.58 | 89,100 | — | — |
| 2003-03-05 | $7.49 | $7.49 | 175,200 | — | — |
| 2003-03-04 | $7.69 | $7.69 | 292,800 | — | — |
| 2003-03-03 | $7.89 | $7.89 | 161,700 | — | — |
| 2003-02-28 | $7.75 | $7.75 | 50,700 | — | — |
| 2003-02-27 | $7.99 | $7.99 | 33,900 | — | — |
| 2003-02-26 | $8.09 | $8.09 | 231,600 | — | — |
| 2003-02-25 | $8.00 | $8.00 | 91,200 | — | — |
| 2003-02-24 | $8.00 | $8.00 | 62,100 | — | — |
| 2003-02-21 | $7.96 | $7.96 | 60,900 | — | — |
| 2003-02-20 | $8.17 | $8.17 | 94,200 | — | — |
| 2003-02-19 | $8.17 | $8.17 | 369,900 | — | — |
| 2003-02-18 | $8.24 | $8.24 | 229,500 | — | — |
| 2003-02-14 | $7.80 | $7.80 | 807,600 | — | — |
| 2003-02-13 | $7.67 | $7.67 | 306,000 | — | — |
| 2003-02-12 | $7.70 | $7.70 | 626,700 | — | — |
| 2003-02-11 | $7.99 | $7.99 | 982,800 | — | — |
| 2003-02-10 | $7.50 | $7.50 | 383,700 | — | — |
| 2003-02-07 | $7.05 | $7.05 | 474,900 | — | — |
| 2003-02-06 | $7.63 | $7.63 | 436,200 | — | — |
| 2003-02-05 | $7.45 | $7.45 | 219,600 | — | — |
| 2003-02-04 | $7.33 | $7.33 | 822,000 | — | — |
| 2003-02-03 | $7.50 | $7.50 | 512,400 | — | — |
| 2003-01-31 | $7.35 | $7.35 | 726,900 | — | — |
| 2003-01-30 | $7.10 | $7.10 | 530,100 | — | — |
| 2003-01-29 | $6.71 | $6.71 | 156,900 | — | — |
| 2003-01-28 | $6.42 | $6.42 | 108,600 | — | — |
| 2003-01-27 | $6.33 | $6.33 | 150,000 | — | — |
| 2003-01-24 | $6.32 | $6.32 | 88,500 | — | — |
| 2003-01-23 | $6.63 | $6.63 | 59,100 | — | — |
| 2003-01-22 | $6.42 | $6.42 | 134,700 | — | — |
| 2003-01-21 | $6.57 | $6.57 | 254,400 | — | — |
| 2003-01-17 | $6.75 | $6.75 | 53,100 | — | — |
| 2003-01-16 | $6.92 | $6.92 | 154,500 | — | — |
| 2003-01-15 | $6.90 | $6.90 | 61,800 | — | — |
| 2003-01-14 | $6.92 | $6.92 | 70,500 | — | — |
| 2003-01-13 | $6.99 | $6.99 | 71,400 | — | — |
| 2003-01-10 | $6.92 | $6.92 | 189,300 | — | — |
| 2003-01-09 | $6.91 | $6.91 | 121,200 | — | — |
| 2003-01-08 | $6.73 | $6.73 | 277,200 | — | — |
| 2003-01-07 | $7.02 | $7.02 | 218,100 | — | — |
| 2003-01-06 | $6.88 | $6.88 | 335,700 | — | — |
| 2003-01-03 | $6.30 | $6.30 | 29,100 | — | — |
| 2003-01-02 | $6.25 | $6.25 | 92,700 | — | — |