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
- 1996-11-18 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 | $11.21 | $12.38 | 71,500 | — | — |
| 2003-12-30 | $11.20 | $12.37 | 75,300 | — | — |
| 2003-12-29 | $11.08 | $12.24 | 116,400 | — | — |
| 2003-12-26 | $11.06 | $12.21 | 28,400 | — | — |
| 2003-12-24 | $11.02 | $12.17 | 99,600 | — | — |
| 2003-12-23 | $11.06 | $12.21 | 88,700 | — | — |
| 2003-12-22 | $10.80 | $11.93 | 103,200 | — | — |
| 2003-12-19 | $10.80 | $11.93 | 100,100 | — | — |
| 2003-12-18 | $10.99 | $12.14 | 130,000 | — | — |
| 2003-12-17 | $10.84 | $11.97 | 117,000 | — | — |
| 2003-12-16 | $10.89 | $12.03 | 155,500 | — | — |
| 2003-12-15 | $11.17 | $12.34 | 37,400 | — | — |
| 2003-12-12 | $11.10 | $12.26 | 37,600 | — | — |
| 2003-12-11 | $11.12 | $12.28 | 97,500 | — | — |
| 2003-12-10 | $11.01 | $12.16 | 29,600 | — | — |
| 2003-12-09 | $11.09 | $12.25 | 44,900 | — | — |
| 2003-12-08 | $11.26 | $12.43 | 83,500 | — | — |
| 2003-12-05 | $11.15 | $12.31 | 34,300 | — | — |
| 2003-12-04 | $11.29 | $12.47 | 42,100 | — | — |
| 2003-12-03 | $11.37 | $12.56 | 41,200 | — | — |
| 2003-12-02 | $11.38 | $12.57 | 66,600 | — | — |
| 2003-12-01 | $11.59 | $12.80 | 292,000 | — | — |
| 2003-11-28 | $11.33 | $12.51 | 50,000 | — | — |
| 2003-11-26 | $11.70 | $12.92 | 17,600 | — | — |
| 2003-11-25 | $11.62 | $12.83 | 64,600 | — | — |
| 2003-11-24 | $11.54 | $12.74 | 55,500 | — | — |
| 2003-11-21 | $11.37 | $12.56 | 17,000 | — | — |
| 2003-11-20 | $11.40 | $12.59 | 45,700 | — | — |
| 2003-11-19 | $11.44 | $12.63 | 31,700 | — | — |
| 2003-11-18 | $11.36 | $12.55 | 33,200 | — | — |
| 2003-11-17 | $11.41 | $12.60 | 37,000 | — | — |
| 2003-11-14 | $11.32 | $12.50 | 89,400 | — | — |
| 2003-11-13 | $11.38 | $12.57 | 174,700 | — | — |
| 2003-11-12 | $11.25 | $12.42 | 19,000 | — | — |
| 2003-11-11 | $10.97 | $12.11 | 27,400 | — | — |
| 2003-11-10 | $11.10 | $12.26 | 119,000 | — | — |
| 2003-11-07 | $11.33 | $12.51 | 86,300 | — | — |
| 2003-11-06 | $11.14 | $12.30 | 69,000 | — | — |
| 2003-11-05 | $10.75 | $11.87 | 40,100 | — | — |
| 2003-11-04 | $10.81 | $11.94 | 130,900 | — | — |
| 2003-11-03 | $10.72 | $11.84 | 47,800 | — | — |
| 2003-10-31 | $10.50 | $11.60 | 31,800 | — | — |
| 2003-10-30 | $10.64 | $11.75 | 44,600 | — | — |
| 2003-10-29 | $10.43 | $11.52 | 27,600 | — | — |
| 2003-10-28 | $10.48 | $11.57 | 65,800 | — | — |
| 2003-10-27 | $10.24 | $11.31 | 71,300 | — | — |
| 2003-10-24 | $10.23 | $11.30 | 402,900 | — | — |
| 2003-10-23 | $10.23 | $11.30 | 53,800 | — | — |
| 2003-10-22 | $10.48 | $11.57 | 39,400 | — | — |
| 2003-10-21 | $10.60 | $11.71 | 46,900 | — | — |
| 2003-10-20 | $10.57 | $11.67 | 47,400 | — | — |
| 2003-10-17 | $10.57 | $11.67 | 41,500 | — | — |
| 2003-10-16 | $10.58 | $11.68 | 33,800 | — | — |
| 2003-10-15 | $10.50 | $11.60 | 84,700 | — | — |
| 2003-10-14 | $10.46 | $11.55 | 46,400 | — | — |
| 2003-10-13 | $10.33 | $11.41 | 60,500 | — | — |
| 2003-10-10 | $10.27 | $11.34 | 58,600 | — | — |
| 2003-10-09 | $10.07 | $11.12 | 49,600 | — | — |
| 2003-10-08 | $10.06 | $11.11 | 13,700 | — | — |
| 2003-10-07 | $9.87 | $10.90 | 104,600 | — | — |
| 2003-10-06 | $9.96 | $11.00 | 105,600 | — | — |
| 2003-10-03 | $9.99 | $11.03 | 46,000 | — | — |
| 2003-10-02 | $9.93 | $10.97 | 62,900 | — | — |
| 2003-10-01 | $9.93 | $10.97 | 33,500 | — | — |
| 2003-09-30 | $9.57 | $10.57 | 38,700 | — | — |
| 2003-09-29 | $9.82 | $10.84 | 13,200 | — | — |
| 2003-09-26 | $9.73 | $10.75 | 19,300 | — | — |
| 2003-09-25 | $9.89 | $10.92 | 243,400 | — | — |
| 2003-09-24 | $10.08 | $11.13 | 21,200 | — | — |
| 2003-09-23 | $10.17 | $11.23 | 28,900 | — | — |
| 2003-09-22 | $10.16 | $11.22 | 30,800 | — | — |
| 2003-09-19 | $10.28 | $11.35 | 32,300 | — | — |
| 2003-09-18 | $10.18 | $11.24 | 38,300 | — | — |
| 2003-09-17 | $10.24 | $11.31 | 111,900 | — | — |
| 2003-09-16 | $9.95 | $10.99 | 168,700 | — | — |
| 2003-09-15 | $9.75 | $10.77 | 103,100 | — | — |
| 2003-09-12 | $9.84 | $10.87 | 124,700 | — | — |
| 2003-09-11 | $9.82 | $10.84 | 125,100 | — | — |
| 2003-09-10 | $9.77 | $10.79 | 200,100 | — | — |
| 2003-09-09 | $10.02 | $11.07 | 82,200 | — | — |
| 2003-09-08 | $10.13 | $11.19 | 46,600 | — | — |
| 2003-09-05 | $10.08 | $11.13 | 48,500 | — | — |
| 2003-09-04 | $10.24 | $11.31 | 26,300 | — | — |
| 2003-09-03 | $10.32 | $11.40 | 107,100 | — | — |
| 2003-09-02 | $10.04 | $11.09 | 56,300 | — | — |
| 2003-08-29 | $9.95 | $10.99 | 38,300 | — | — |
| 2003-08-28 | $10.00 | $11.04 | 73,300 | — | — |
| 2003-08-27 | $9.99 | $11.03 | 13,800 | — | — |
| 2003-08-26 | $9.90 | $10.93 | 119,000 | — | — |
| 2003-08-25 | $9.88 | $10.91 | 48,800 | — | — |
| 2003-08-22 | $10.05 | $11.10 | 74,200 | — | — |
| 2003-08-21 | $10.04 | $11.09 | 39,200 | — | — |
| 2003-08-20 | $10.05 | $11.10 | 89,400 | — | — |
| 2003-08-19 | $10.00 | $11.04 | 135,100 | — | — |
| 2003-08-18 | $9.91 | $10.94 | 38,300 | — | — |
| 2003-08-15 | $9.90 | $10.93 | 8,400 | — | — |
| 2003-08-14 | $9.86 | $10.89 | 54,900 | — | — |
| 2003-08-13 | $9.64 | $10.65 | 43,300 | — | — |
| 2003-08-12 | $9.65 | $10.66 | 24,800 | — | — |
| 2003-08-11 | $9.48 | $10.47 | 133,400 | — | — |
| 2003-08-08 | $9.40 | $10.38 | 24,200 | — | — |
| 2003-08-07 | $9.29 | $10.26 | 133,700 | — | — |
| 2003-08-06 | $9.51 | $10.50 | 115,200 | — | — |
| 2003-08-05 | $9.71 | $10.62 | 53,900 | — | — |
| 2003-08-04 | $9.63 | $10.53 | 30,900 | — | — |
| 2003-08-01 | $9.51 | $10.40 | 19,200 | — | — |
| 2003-07-31 | $9.64 | $10.54 | 91,100 | — | — |
| 2003-07-30 | $9.72 | $10.63 | 147,800 | — | — |
| 2003-07-29 | $9.66 | $10.56 | 70,700 | — | — |
| 2003-07-28 | $9.59 | $10.49 | 56,400 | — | — |
| 2003-07-25 | $9.55 | $10.44 | 106,900 | — | — |
| 2003-07-24 | $9.45 | $10.33 | 20,200 | — | — |
| 2003-07-23 | $9.40 | $10.28 | 42,200 | — | — |
| 2003-07-22 | $9.40 | $10.28 | 23,600 | — | — |
| 2003-07-21 | $9.50 | $10.39 | 25,000 | — | — |
| 2003-07-18 | $9.55 | $10.44 | 78,400 | — | — |
| 2003-07-17 | $9.44 | $10.32 | 22,400 | — | — |
| 2003-07-16 | $9.56 | $10.45 | 128,800 | — | — |
| 2003-07-15 | $9.58 | $10.48 | 65,000 | — | — |
| 2003-07-14 | $9.70 | $10.61 | 174,400 | — | — |
| 2003-07-11 | $9.49 | $10.38 | 47,500 | — | — |
| 2003-07-10 | $9.50 | $10.39 | 57,800 | — | — |
| 2003-07-09 | $9.75 | $10.66 | 72,300 | — | — |
| 2003-07-08 | $9.80 | $10.72 | 61,200 | — | — |
| 2003-07-07 | $9.60 | $10.50 | 85,100 | — | — |
| 2003-07-03 | $9.52 | $10.41 | 4,800 | — | — |
| 2003-07-02 | $9.52 | $10.41 | 9,600 | — | — |
| 2003-07-01 | $9.48 | $10.37 | 39,300 | — | — |
| 2003-06-30 | $9.60 | $10.50 | 27,800 | — | — |
| 2003-06-27 | $9.60 | $10.50 | 29,100 | — | — |
| 2003-06-26 | $9.75 | $10.66 | 19,300 | — | — |
| 2003-06-25 | $9.66 | $10.56 | 67,500 | — | — |
| 2003-06-24 | $9.55 | $10.44 | 24,100 | — | — |
| 2003-06-23 | $9.75 | $10.66 | 58,500 | — | — |
| 2003-06-20 | $9.87 | $10.79 | 58,900 | — | — |
| 2003-06-19 | $9.91 | $10.84 | 56,800 | — | — |
| 2003-06-18 | $10.20 | $11.15 | 46,500 | — | — |
| 2003-06-17 | $10.41 | $11.38 | 20,600 | — | — |
| 2003-06-16 | $10.07 | $11.01 | 71,400 | — | — |
| 2003-06-13 | $10.00 | $10.94 | 9,500 | — | — |
| 2003-06-12 | $10.23 | $11.19 | 30,300 | — | — |
| 2003-06-11 | $10.10 | $11.04 | 22,600 | — | — |
| 2003-06-10 | $9.80 | $10.72 | 17,300 | — | — |
| 2003-06-09 | $9.80 | $10.72 | 328,200 | — | — |
| 2003-06-06 | $10.19 | $11.14 | 38,600 | — | — |
| 2003-06-05 | $9.65 | $10.55 | 56,500 | — | — |
| 2003-06-04 | $9.72 | $10.63 | 30,200 | — | — |
| 2003-06-03 | $9.69 | $10.60 | 26,500 | — | — |
| 2003-06-02 | $9.55 | $10.44 | 59,700 | — | — |
| 2003-05-30 | $9.36 | $10.24 | 47,100 | — | — |
| 2003-05-29 | $9.60 | $10.50 | 92,800 | — | — |
| 2003-05-28 | $9.31 | $10.18 | 316,700 | — | — |
| 2003-05-27 | $8.99 | $9.83 | 56,100 | — | — |
| 2003-05-23 | $8.95 | $9.79 | 44,400 | — | — |
| 2003-05-22 | $8.82 | $9.64 | 47,800 | — | — |
| 2003-05-21 | $8.53 | $9.33 | 20,600 | — | — |
| 2003-05-20 | $8.60 | $9.40 | 9,400 | — | — |
| 2003-05-19 | $8.68 | $9.49 | 119,300 | — | — |
| 2003-05-16 | $9.01 | $9.85 | 91,100 | — | — |
| 2003-05-15 | $8.58 | $9.38 | 96,300 | — | — |
| 2003-05-14 | $8.57 | $9.37 | 102,100 | — | — |
| 2003-05-13 | $8.20 | $8.97 | 292,700 | — | — |
| 2003-05-12 | $8.20 | $8.97 | 305,400 | — | — |
| 2003-05-09 | $8.52 | $9.32 | 63,600 | — | — |
| 2003-05-08 | $8.37 | $9.15 | 210,100 | — | — |
| 2003-05-07 | $8.70 | $9.51 | 555,400 | — | — |
| 2003-05-06 | $8.50 | $9.29 | 421,000 | — | — |
| 2003-05-05 | $8.14 | $8.90 | 59,600 | — | — |
| 2003-05-02 | $8.15 | $8.91 | 728,200 | — | — |
| 2003-05-01 | $8.30 | $9.08 | 109,500 | — | — |
| 2003-04-30 | $8.49 | $9.28 | 990,300 | — | — |
| 2003-04-29 | $8.69 | $9.50 | 84,300 | — | — |
| 2003-04-28 | $8.98 | $9.82 | 51,100 | — | — |
| 2003-04-25 | $8.66 | $9.47 | 63,300 | — | — |
| 2003-04-24 | $9.17 | $10.03 | 54,200 | — | — |
| 2003-04-23 | $9.10 | $9.95 | 35,300 | — | — |
| 2003-04-22 | $8.78 | $9.60 | 39,600 | — | — |
| 2003-04-21 | $8.67 | $9.48 | 26,600 | — | — |
| 2003-04-17 | $8.82 | $9.64 | 362,400 | — | — |
| 2003-04-16 | $8.71 | $9.52 | 42,700 | — | — |
| 2003-04-15 | $8.64 | $9.45 | 29,700 | — | — |
| 2003-04-14 | $8.35 | $9.13 | 40,900 | — | — |
| 2003-04-11 | $8.04 | $8.79 | 115,400 | — | — |
| 2003-04-10 | $8.30 | $9.08 | 117,000 | — | — |
| 2003-04-09 | $8.37 | $9.15 | 44,400 | — | — |
| 2003-04-08 | $8.40 | $9.19 | 31,200 | — | — |
| 2003-04-07 | $8.50 | $9.29 | 49,500 | — | — |
| 2003-04-04 | $8.34 | $9.12 | 47,400 | — | — |
| 2003-04-03 | $8.52 | $9.32 | 67,300 | — | — |
| 2003-04-02 | $8.20 | $8.97 | 52,500 | — | — |
| 2003-04-01 | $7.95 | $8.69 | 210,900 | — | — |
| 2003-03-31 | $7.80 | $8.53 | 155,100 | — | — |
| 2003-03-28 | $8.13 | $8.89 | 72,800 | — | — |
| 2003-03-27 | $8.15 | $8.91 | 165,700 | — | — |
| 2003-03-26 | $8.26 | $9.03 | 82,600 | — | — |
| 2003-03-25 | $8.30 | $9.08 | 37,500 | — | — |
| 2003-03-24 | $8.10 | $8.86 | 35,100 | — | — |
| 2003-03-21 | $8.53 | $9.33 | 44,400 | — | — |
| 2003-03-20 | $8.30 | $9.08 | 20,900 | — | — |
| 2003-03-19 | $8.35 | $9.13 | 70,500 | — | — |
| 2003-03-18 | $8.26 | $9.03 | 111,500 | — | — |
| 2003-03-17 | $8.30 | $9.08 | 234,100 | — | — |
| 2003-03-14 | $8.12 | $8.88 | 660,300 | — | — |
| 2003-03-13 | $7.71 | $8.43 | 317,600 | — | — |
| 2003-03-12 | $7.27 | $7.95 | 514,200 | — | — |
| 2003-03-11 | $7.63 | $8.07 | 607,800 | — | — |
| 2003-03-10 | $7.94 | $8.39 | 108,700 | — | — |
| 2003-03-07 | $8.30 | $8.77 | 35,100 | — | — |
| 2003-03-06 | $8.09 | $8.55 | 23,500 | — | — |
| 2003-03-05 | $8.14 | $8.60 | 16,900 | — | — |
| 2003-03-04 | $8.10 | $8.56 | 85,900 | — | — |
| 2003-03-03 | $8.26 | $8.73 | 412,000 | — | — |
| 2003-02-28 | $7.72 | $8.16 | 67,000 | — | — |
| 2003-02-27 | $7.33 | $7.75 | 93,400 | — | — |
| 2003-02-26 | $7.29 | $7.71 | 79,200 | — | — |
| 2003-02-25 | $7.56 | $7.99 | 79,900 | — | — |
| 2003-02-24 | $7.85 | $8.30 | 41,300 | — | — |
| 2003-02-21 | $7.90 | $8.35 | 35,500 | — | — |
| 2003-02-20 | $7.90 | $8.35 | 50,100 | — | — |
| 2003-02-19 | $8.30 | $8.77 | 41,100 | — | — |
| 2003-02-18 | $8.42 | $8.90 | 35,500 | — | — |
| 2003-02-14 | $8.29 | $8.76 | 24,600 | — | — |
| 2003-02-13 | $8.10 | $8.56 | 35,600 | — | — |
| 2003-02-12 | $8.22 | $8.69 | 34,900 | — | — |
| 2003-02-11 | $8.40 | $8.88 | 58,300 | — | — |
| 2003-02-10 | $8.73 | $9.23 | 42,500 | — | — |
| 2003-02-07 | $8.71 | $9.21 | 35,600 | — | — |
| 2003-02-06 | $8.89 | $9.40 | 19,200 | — | — |
| 2003-02-05 | $8.98 | $9.49 | 49,300 | — | — |
| 2003-02-04 | $9.12 | $9.64 | 58,900 | — | — |
| 2003-02-03 | $9.29 | $9.82 | 73,900 | — | — |
| 2003-01-31 | $9.02 | $9.54 | 43,200 | — | — |
| 2003-01-30 | $8.92 | $9.43 | 32,200 | — | — |
| 2003-01-29 | $8.81 | $9.31 | 34,500 | — | — |
| 2003-01-28 | $8.81 | $9.31 | 75,400 | — | — |
| 2003-01-27 | $8.43 | $8.91 | 39,100 | — | — |
| 2003-01-24 | $8.82 | $9.32 | 47,700 | — | — |
| 2003-01-23 | $8.88 | $9.39 | 27,900 | — | — |
| 2003-01-22 | $8.98 | $9.49 | 43,900 | — | — |
| 2003-01-21 | $8.87 | $9.38 | 358,100 | — | — |
| 2003-01-17 | $9.28 | $9.81 | 78,100 | — | — |
| 2003-01-16 | $9.22 | $9.75 | 74,300 | — | — |
| 2003-01-15 | $9.13 | $9.65 | 100,300 | — | — |
| 2003-01-14 | $9.58 | $10.13 | 26,500 | — | — |
| 2003-01-13 | $9.51 | $10.05 | 128,000 | — | — |
| 2003-01-10 | $9.70 | $10.25 | 48,700 | — | — |
| 2003-01-09 | $9.65 | $10.20 | 100,700 | — | — |
| 2003-01-08 | $9.28 | $9.81 | 128,400 | — | — |
| 2003-01-07 | $9.55 | $10.10 | 51,300 | — | — |
| 2003-01-06 | $9.66 | $10.21 | 93,500 | — | — |
| 2003-01-03 | $9.45 | $9.99 | 149,500 | — | — |
| 2003-01-02 | $9.48 | $10.02 | 79,900 | — | — |