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
- 1997-09-02 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 | $6.26 | $6.26 | 67,800 | — | — |
| 2003-12-30 | $5.94 | $5.94 | 83,900 | — | — |
| 2003-12-29 | $5.90 | $5.90 | 62,800 | — | — |
| 2003-12-26 | $5.81 | $5.81 | 70,800 | — | — |
| 2003-12-24 | $6.01 | $6.01 | 20,700 | — | — |
| 2003-12-23 | $5.95 | $5.95 | 104,900 | — | — |
| 2003-12-22 | $5.48 | $5.48 | 222,800 | — | — |
| 2003-12-19 | $5.45 | $5.45 | 77,100 | — | — |
| 2003-12-18 | $5.51 | $5.51 | 192,500 | — | — |
| 2003-12-17 | $5.50 | $5.50 | 220,100 | — | — |
| 2003-12-16 | $6.14 | $6.14 | 156,700 | — | — |
| 2003-12-15 | $6.27 | $6.27 | 20,700 | — | — |
| 2003-12-12 | $6.44 | $6.44 | 54,700 | — | — |
| 2003-12-11 | $6.43 | $6.43 | 25,000 | — | — |
| 2003-12-10 | $6.38 | $6.38 | 75,500 | — | — |
| 2003-12-09 | $6.82 | $6.82 | 110,200 | — | — |
| 2003-12-08 | $6.53 | $6.53 | 137,500 | — | — |
| 2003-12-05 | $5.79 | $5.79 | 138,200 | — | — |
| 2003-12-04 | $6.12 | $6.12 | 25,600 | — | — |
| 2003-12-03 | $6.29 | $6.29 | 43,700 | — | — |
| 2003-12-02 | $6.70 | $6.70 | 43,400 | — | — |
| 2003-12-01 | $6.75 | $6.75 | 18,000 | — | — |
| 2003-11-28 | $6.80 | $6.80 | 33,900 | — | — |
| 2003-11-26 | $6.80 | $6.80 | 12,700 | — | — |
| 2003-11-25 | $6.85 | $6.85 | 24,000 | — | — |
| 2003-11-24 | $6.95 | $6.95 | 18,100 | — | — |
| 2003-11-21 | $6.99 | $6.99 | 6,600 | — | — |
| 2003-11-20 | $6.99 | $6.99 | 15,200 | — | — |
| 2003-11-19 | $6.82 | $6.82 | 18,400 | — | — |
| 2003-11-18 | $6.83 | $6.83 | 79,900 | — | — |
| 2003-11-17 | $7.20 | $7.20 | 22,600 | — | — |
| 2003-11-14 | $7.26 | $7.26 | 35,600 | — | — |
| 2003-11-13 | $7.35 | $7.35 | 26,800 | — | — |
| 2003-11-12 | $7.64 | $7.64 | 56,100 | — | — |
| 2003-11-11 | $7.61 | $7.61 | 128,900 | — | — |
| 2003-11-10 | $8.34 | $8.34 | 291,000 | — | — |
| 2003-11-07 | $9.23 | $9.23 | 74,300 | — | — |
| 2003-11-06 | $9.14 | $9.14 | 125,400 | — | — |
| 2003-11-05 | $8.90 | $8.90 | 79,700 | — | — |
| 2003-11-04 | $9.04 | $9.04 | 135,400 | — | — |
| 2003-11-03 | $8.40 | $8.40 | 144,900 | — | — |
| 2003-10-31 | $7.69 | $7.69 | 23,100 | — | — |
| 2003-10-30 | $7.61 | $7.61 | 23,300 | — | — |
| 2003-10-29 | $7.50 | $7.50 | 22,600 | — | — |
| 2003-10-28 | $7.59 | $7.59 | 31,700 | — | — |
| 2003-10-27 | $7.40 | $7.40 | 47,300 | — | — |
| 2003-10-24 | $7.65 | $7.65 | 28,800 | — | — |
| 2003-10-23 | $7.55 | $7.55 | 195,300 | — | — |
| 2003-10-22 | $7.05 | $7.05 | 82,200 | — | — |
| 2003-10-21 | $7.60 | $7.60 | 61,800 | — | — |
| 2003-10-20 | $7.39 | $7.39 | 38,000 | — | — |
| 2003-10-17 | $6.95 | $6.95 | 16,900 | — | — |
| 2003-10-16 | $7.01 | $7.01 | 26,600 | — | — |
| 2003-10-15 | $6.86 | $6.86 | 30,800 | — | — |
| 2003-10-14 | $6.56 | $6.56 | 141,200 | — | — |
| 2003-10-13 | $6.00 | $6.00 | 175,900 | — | — |
| 2003-10-10 | $5.87 | $5.87 | 128,300 | — | — |
| 2003-10-09 | $6.67 | $6.67 | 31,200 | — | — |
| 2003-10-08 | $6.47 | $6.47 | 4,000 | — | — |
| 2003-10-07 | $6.37 | $6.37 | 7,100 | — | — |
| 2003-10-06 | $6.40 | $6.40 | 22,900 | — | — |
| 2003-10-03 | $6.50 | $6.50 | 26,400 | — | — |
| 2003-10-02 | $6.37 | $6.37 | 34,500 | — | — |
| 2003-10-01 | $6.42 | $6.42 | 48,300 | — | — |
| 2003-09-30 | $6.50 | $6.50 | 90,200 | — | — |
| 2003-09-29 | $6.98 | $6.98 | 21,100 | — | — |
| 2003-09-26 | $6.92 | $6.92 | 50,800 | — | — |
| 2003-09-25 | $7.15 | $7.15 | 34,100 | — | — |
| 2003-09-24 | $7.31 | $7.31 | 20,300 | — | — |
| 2003-09-23 | $7.36 | $7.36 | 30,700 | — | — |
| 2003-09-22 | $7.30 | $7.30 | 37,300 | — | — |
| 2003-09-19 | $7.51 | $7.51 | 125,400 | — | — |
| 2003-09-18 | $7.00 | $7.00 | 427,200 | — | — |
| 2003-09-17 | $7.56 | $7.56 | 154,600 | — | — |
| 2003-09-16 | $8.00 | $8.00 | 170,200 | — | — |
| 2003-09-15 | $8.28 | $8.28 | 253,900 | — | — |
| 2003-09-12 | $8.71 | $8.71 | 212,000 | — | — |
| 2003-09-11 | $10.48 | $10.48 | 10,000 | — | — |
| 2003-09-10 | $10.36 | $10.36 | 9,300 | — | — |
| 2003-09-09 | $10.50 | $10.50 | 5,500 | — | — |
| 2003-09-08 | $10.75 | $10.75 | 10,900 | — | — |
| 2003-09-05 | $10.71 | $10.71 | 39,700 | — | — |
| 2003-09-04 | $10.61 | $10.61 | 4,100 | — | — |
| 2003-09-03 | $10.79 | $10.79 | 19,600 | — | — |
| 2003-09-02 | $10.50 | $10.50 | 21,000 | — | — |
| 2003-08-29 | $10.10 | $10.10 | 14,400 | — | — |
| 2003-08-28 | $9.55 | $9.55 | 8,000 | — | — |
| 2003-08-27 | $9.32 | $9.32 | 10,700 | — | — |
| 2003-08-26 | $9.84 | $9.84 | 6,700 | — | — |
| 2003-08-25 | $9.70 | $9.70 | 7,400 | — | — |
| 2003-08-22 | $10.00 | $10.00 | 19,200 | — | — |
| 2003-08-21 | $10.00 | $10.00 | 5,400 | — | — |
| 2003-08-20 | $10.00 | $10.00 | 4,100 | — | — |
| 2003-08-19 | $10.16 | $10.16 | 8,900 | — | — |
| 2003-08-18 | $10.20 | $10.20 | 8,000 | — | — |
| 2003-08-15 | $10.35 | $10.35 | 7,100 | — | — |
| 2003-08-14 | $10.00 | $10.00 | 10,200 | — | — |
| 2003-08-13 | $10.00 | $10.00 | 27,000 | — | — |
| 2003-08-12 | $9.39 | $9.39 | 77,400 | — | — |
| 2003-08-11 | $9.12 | $9.12 | 37,300 | — | — |
| 2003-08-08 | $9.37 | $9.37 | 4,000 | — | — |
| 2003-08-07 | $9.24 | $9.24 | 19,100 | — | — |
| 2003-08-06 | $9.50 | $9.50 | 20,900 | — | — |
| 2003-08-05 | $10.16 | $10.16 | 21,800 | — | — |
| 2003-08-04 | $10.31 | $10.31 | 19,900 | — | — |
| 2003-08-01 | $10.87 | $10.87 | 7,500 | — | — |
| 2003-07-31 | $11.20 | $11.20 | 7,200 | — | — |
| 2003-07-30 | $11.51 | $11.51 | 39,400 | — | — |
| 2003-07-29 | $11.87 | $11.87 | 8,200 | — | — |
| 2003-07-28 | $12.00 | $12.00 | 11,200 | — | — |
| 2003-07-25 | $12.25 | $12.25 | 7,500 | — | — |
| 2003-07-24 | $11.81 | $11.81 | 4,100 | — | — |
| 2003-07-23 | $11.88 | $11.88 | 11,500 | — | — |
| 2003-07-22 | $11.75 | $11.75 | 19,500 | — | — |
| 2003-07-21 | $12.19 | $12.19 | 19,000 | — | — |
| 2003-07-18 | $12.48 | $12.48 | 4,700 | — | — |
| 2003-07-17 | $12.75 | $12.75 | 1,600 | — | — |
| 2003-07-16 | $13.09 | $13.09 | 9,900 | — | — |
| 2003-07-15 | $12.94 | $12.94 | 7,900 | — | — |
| 2003-07-14 | $12.90 | $12.90 | 35,400 | — | — |
| 2003-07-11 | $13.41 | $13.41 | 13,200 | — | — |
| 2003-07-10 | $13.62 | $13.62 | 59,000 | — | — |
| 2003-07-09 | $13.49 | $13.49 | 8,300 | — | — |
| 2003-07-08 | $13.60 | $13.60 | 7,900 | — | — |
| 2003-07-07 | $13.69 | $13.69 | 11,100 | — | — |
| 2003-07-03 | $13.40 | $13.40 | 20,700 | — | — |
| 2003-07-02 | $13.31 | $13.31 | 22,400 | — | — |
| 2003-07-01 | $13.65 | $13.65 | 42,400 | — | — |
| 2003-06-30 | $12.89 | $12.89 | 179,300 | — | — |
| 2003-06-27 | $14.01 | $14.01 | 45,100 | — | — |
| 2003-06-26 | $13.60 | $13.60 | 7,000 | — | — |
| 2003-06-25 | $13.70 | $13.70 | 12,000 | — | — |
| 2003-06-24 | $13.93 | $13.93 | 11,900 | — | — |
| 2003-06-23 | $13.40 | $13.40 | 26,200 | — | — |
| 2003-06-20 | $14.14 | $14.14 | 10,700 | — | — |
| 2003-06-19 | $13.99 | $13.99 | 17,700 | — | — |
| 2003-06-18 | $13.41 | $13.41 | 17,500 | — | — |
| 2003-06-17 | $13.21 | $13.21 | 23,100 | — | — |
| 2003-06-16 | $12.59 | $12.59 | 12,300 | — | — |
| 2003-06-13 | $12.55 | $12.55 | 47,600 | — | — |
| 2003-06-12 | $13.26 | $13.26 | 19,400 | — | — |
| 2003-06-11 | $13.35 | $13.35 | 33,200 | — | — |
| 2003-06-10 | $13.51 | $13.51 | 22,400 | — | — |
| 2003-06-09 | $13.40 | $13.40 | 22,900 | — | — |
| 2003-06-06 | $13.82 | $13.82 | 49,600 | — | — |
| 2003-06-05 | $14.99 | $14.99 | 4,500 | — | — |
| 2003-06-04 | $14.86 | $14.86 | 8,600 | — | — |
| 2003-06-03 | $14.80 | $14.80 | 8,500 | — | — |
| 2003-06-02 | $15.21 | $15.21 | 9,400 | — | — |
| 2003-05-30 | $15.26 | $15.26 | 9,600 | — | — |
| 2003-05-29 | $15.42 | $15.42 | 3,600 | — | — |
| 2003-05-28 | $15.49 | $15.49 | 4,600 | — | — |
| 2003-05-27 | $15.45 | $15.45 | 1,400 | — | — |
| 2003-05-23 | $15.65 | $15.65 | 3,100 | — | — |
| 2003-05-22 | $15.55 | $15.55 | 16,300 | — | — |
| 2003-05-21 | $15.64 | $15.64 | 2,100 | — | — |
| 2003-05-20 | $15.57 | $15.57 | 8,500 | — | — |
| 2003-05-19 | $15.47 | $15.47 | 800 | — | — |
| 2003-05-16 | $15.53 | $15.53 | 11,700 | — | — |
| 2003-05-15 | $16.14 | $16.14 | 16,600 | — | — |
| 2003-05-14 | $15.41 | $15.41 | 1,500 | — | — |
| 2003-05-13 | $15.59 | $15.59 | 4,200 | — | — |
| 2003-05-12 | $16.00 | $16.00 | 2,800 | — | — |
| 2003-05-09 | $15.95 | $15.95 | 3,200 | — | — |
| 2003-05-08 | $15.81 | $15.81 | 6,800 | — | — |
| 2003-05-07 | $15.61 | $15.61 | 23,800 | — | — |
| 2003-05-06 | $17.57 | $17.57 | 9,400 | — | — |
| 2003-05-05 | $17.42 | $17.42 | 400 | — | — |
| 2003-05-02 | $17.58 | $17.58 | 7,200 | — | — |
| 2003-05-01 | $15.67 | $15.67 | 17,800 | — | — |
| 2003-04-30 | $15.85 | $15.85 | 700 | — | — |
| 2003-04-29 | $15.74 | $15.74 | 7,100 | — | — |
| 2003-04-28 | $16.05 | $16.05 | 2,900 | — | — |
| 2003-04-25 | $16.10 | $16.10 | 500 | — | — |
| 2003-04-24 | $16.11 | $16.11 | 1,700 | — | — |
| 2003-04-23 | $16.12 | $16.12 | 2,500 | — | — |
| 2003-04-22 | $16.05 | $16.05 | 400 | — | — |
| 2003-04-21 | $15.83 | $15.83 | 400 | — | — |
| 2003-04-17 | $15.92 | $15.92 | 2,900 | — | — |
| 2003-04-16 | $16.09 | $16.09 | 3,500 | — | — |
| 2003-04-15 | $16.29 | $16.29 | 7,500 | — | — |
| 2003-04-14 | $15.33 | $15.33 | 25,800 | — | — |
| 2003-04-11 | $15.55 | $15.55 | 2,400 | — | — |
| 2003-04-10 | $15.88 | $15.88 | 700 | — | — |
| 2003-04-09 | $16.02 | $16.02 | 7,200 | — | — |
| 2003-04-08 | $15.89 | $15.89 | 6,900 | — | — |
| 2003-04-07 | $16.09 | $16.09 | 4,400 | — | — |
| 2003-04-04 | $16.60 | $16.60 | 11,300 | — | — |
| 2003-04-03 | $15.74 | $15.74 | 8,200 | — | — |
| 2003-04-02 | $15.32 | $15.32 | 20,300 | — | — |
| 2003-04-01 | $15.13 | $15.13 | 19,200 | — | — |
| 2003-03-31 | $14.89 | $14.89 | 21,200 | — | — |
| 2003-03-28 | $14.95 | $14.95 | 20,300 | — | — |
| 2003-03-27 | $15.27 | $15.27 | 15,200 | — | — |
| 2003-03-26 | $15.49 | $15.49 | 12,000 | — | — |
| 2003-03-25 | $15.16 | $15.16 | 18,200 | — | — |
| 2003-03-24 | $15.10 | $15.10 | 16,600 | — | — |
| 2003-03-21 | $15.00 | $15.00 | 17,700 | — | — |
| 2003-03-20 | $14.90 | $14.90 | 19,500 | — | — |
| 2003-03-19 | $15.41 | $15.41 | 10,700 | — | — |
| 2003-03-18 | $15.37 | $15.37 | 5,800 | — | — |
| 2003-03-17 | $15.64 | $15.64 | 5,700 | — | — |
| 2003-03-14 | $15.57 | $15.57 | 2,500 | — | — |
| 2003-03-13 | $15.52 | $15.52 | 2,300 | — | — |
| 2003-03-12 | $15.55 | $15.55 | 18,100 | — | — |
| 2003-03-11 | $15.74 | $15.74 | 1,800 | — | — |
| 2003-03-10 | $15.73 | $15.73 | 2,100 | — | — |
| 2003-03-07 | $15.65 | $15.65 | 6,500 | — | — |
| 2003-03-06 | $15.72 | $15.72 | 1,200 | — | — |
| 2003-03-05 | $15.85 | $15.85 | 8,000 | — | — |
| 2003-03-04 | $15.65 | $15.65 | 2,100 | — | — |
| 2003-03-03 | $15.75 | $15.75 | 5,100 | — | — |
| 2003-02-28 | $15.87 | $15.87 | 6,500 | — | — |
| 2003-02-27 | $15.90 | $15.90 | 5,400 | — | — |
| 2003-02-26 | $15.75 | $15.75 | 400 | — | — |
| 2003-02-25 | $16.01 | $16.01 | 4,700 | — | — |
| 2003-02-24 | $16.09 | $16.09 | 8,000 | — | — |
| 2003-02-21 | $16.54 | $16.54 | 7,100 | — | — |
| 2003-02-20 | $16.20 | $16.20 | 5,700 | — | — |
| 2003-02-19 | $16.20 | $16.20 | 3,700 | — | — |
| 2003-02-18 | $16.25 | $16.25 | 2,500 | — | — |
| 2003-02-14 | $15.46 | $15.46 | 200 | — | — |
| 2003-02-13 | $15.34 | $15.34 | 2,600 | — | — |
| 2003-02-12 | $15.36 | $15.36 | 5,300 | — | — |
| 2003-02-11 | $15.48 | $15.48 | 9,000 | — | — |
| 2003-02-10 | $15.31 | $15.31 | 12,600 | — | — |
| 2003-02-07 | $15.60 | $15.60 | 13,500 | — | — |
| 2003-02-06 | $16.02 | $16.02 | 13,400 | — | — |
| 2003-02-05 | $15.90 | $15.90 | 14,400 | — | — |
| 2003-02-04 | $15.76 | $15.76 | 19,600 | — | — |
| 2003-02-03 | $16.00 | $16.00 | 15,700 | — | — |
| 2003-01-31 | $16.26 | $16.26 | 12,800 | — | — |
| 2003-01-30 | $16.37 | $16.37 | 27,200 | — | — |
| 2003-01-29 | $16.65 | $16.65 | 15,400 | — | — |
| 2003-01-28 | $17.00 | $17.00 | 8,700 | — | — |
| 2003-01-27 | $16.99 | $16.99 | 9,600 | — | — |
| 2003-01-24 | $16.80 | $16.80 | 10,800 | — | — |
| 2003-01-23 | $17.75 | $17.75 | 4,000 | — | — |
| 2003-01-22 | $17.95 | $17.95 | 13,700 | — | — |
| 2003-01-21 | $18.29 | $18.29 | 5,300 | — | — |
| 2003-01-17 | $18.02 | $18.02 | 5,200 | — | — |
| 2003-01-16 | $18.10 | $18.10 | 3,100 | — | — |
| 2003-01-15 | $18.22 | $18.22 | 3,600 | — | — |
| 2003-01-14 | $18.39 | $18.39 | 3,000 | — | — |
| 2003-01-13 | $18.48 | $18.48 | 5,900 | — | — |
| 2003-01-10 | $18.35 | $18.35 | 16,200 | — | — |
| 2003-01-09 | $18.72 | $18.72 | 6,300 | — | — |
| 2003-01-08 | $18.37 | $18.37 | 13,000 | — | — |
| 2003-01-07 | $18.33 | $18.33 | 20,300 | — | — |
| 2003-01-06 | $18.75 | $18.75 | 43,100 | — | — |
| 2003-01-03 | $21.70 | $21.70 | 3,000 | — | — |
| 2003-01-02 | $22.37 | $22.37 | 27,000 | — | — |