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
- 1999-09-30 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 | $13.63 | $13.63 | 257,000 | — | — |
| 2003-12-30 | $13.68 | $13.68 | 361,400 | — | — |
| 2003-12-29 | $14.27 | $14.27 | 253,400 | — | — |
| 2003-12-26 | $13.96 | $13.96 | 67,600 | — | — |
| 2003-12-24 | $13.81 | $13.81 | 150,400 | — | — |
| 2003-12-23 | $13.88 | $13.88 | 323,800 | — | — |
| 2003-12-22 | $13.63 | $13.63 | 488,600 | — | — |
| 2003-12-19 | $13.58 | $13.58 | 346,800 | — | — |
| 2003-12-18 | $13.38 | $13.38 | 236,000 | — | — |
| 2003-12-17 | $13.08 | $13.08 | 364,600 | — | — |
| 2003-12-16 | $13.11 | $13.11 | 643,600 | — | — |
| 2003-12-15 | $13.57 | $13.57 | 732,000 | — | — |
| 2003-12-12 | $13.76 | $13.76 | 1,205,600 | — | — |
| 2003-12-11 | $13.61 | $13.61 | 949,600 | — | — |
| 2003-12-10 | $12.37 | $12.37 | 700,200 | — | — |
| 2003-12-09 | $12.20 | $12.20 | 454,200 | — | — |
| 2003-12-08 | $12.65 | $12.65 | 744,200 | — | — |
| 2003-12-05 | $12.45 | $12.45 | 167,000 | — | — |
| 2003-12-04 | $12.94 | $12.94 | 273,000 | — | — |
| 2003-12-03 | $12.82 | $12.82 | 621,800 | — | — |
| 2003-12-02 | $13.46 | $13.46 | 468,200 | — | — |
| 2003-12-01 | $13.55 | $13.55 | 1,418,200 | — | — |
| 2003-11-28 | $13.42 | $13.42 | 305,400 | — | — |
| 2003-11-26 | $12.93 | $12.93 | 1,114,600 | — | — |
| 2003-11-25 | $12.78 | $12.78 | 2,358,800 | — | — |
| 2003-11-24 | $12.06 | $12.06 | 2,604,400 | — | — |
| 2003-11-21 | $11.18 | $11.18 | 504,600 | — | — |
| 2003-11-20 | $10.59 | $10.59 | 667,000 | — | — |
| 2003-11-19 | $10.63 | $10.63 | 826,000 | — | — |
| 2003-11-18 | $10.67 | $10.67 | 739,200 | — | — |
| 2003-11-17 | $11.35 | $11.35 | 424,600 | — | — |
| 2003-11-14 | $11.73 | $11.73 | 340,000 | — | — |
| 2003-11-13 | $11.69 | $11.69 | 687,600 | — | — |
| 2003-11-12 | $11.35 | $11.35 | 333,200 | — | — |
| 2003-11-11 | $11.10 | $11.10 | 377,800 | — | — |
| 2003-11-10 | $11.13 | $11.13 | 648,000 | — | — |
| 2003-11-07 | $11.32 | $11.32 | 253,200 | — | — |
| 2003-11-06 | $11.73 | $11.73 | 280,600 | — | — |
| 2003-11-05 | $11.70 | $11.70 | 357,200 | — | — |
| 2003-11-04 | $11.86 | $11.86 | 1,001,800 | — | — |
| 2003-11-03 | $12.69 | $12.69 | 1,111,600 | — | — |
| 2003-10-31 | $11.57 | $11.57 | 502,400 | — | — |
| 2003-10-30 | $11.90 | $11.90 | 929,400 | — | — |
| 2003-10-29 | $11.76 | $11.76 | 468,400 | — | — |
| 2003-10-28 | $11.09 | $11.09 | 119,800 | — | — |
| 2003-10-27 | $11.03 | $11.03 | 287,000 | — | — |
| 2003-10-24 | $10.75 | $10.75 | 162,600 | — | — |
| 2003-10-23 | $10.63 | $10.63 | 378,200 | — | — |
| 2003-10-22 | $11.12 | $11.12 | 176,200 | — | — |
| 2003-10-21 | $11.22 | $11.22 | 784,000 | — | — |
| 2003-10-20 | $10.82 | $10.82 | 448,200 | — | — |
| 2003-10-17 | $11.25 | $11.25 | 165,200 | — | — |
| 2003-10-16 | $11.50 | $11.50 | 157,400 | — | — |
| 2003-10-15 | $11.25 | $11.25 | 146,400 | — | — |
| 2003-10-14 | $11.62 | $11.62 | 619,800 | — | — |
| 2003-10-13 | $12.07 | $12.07 | 1,315,600 | — | — |
| 2003-10-10 | $11.95 | $11.95 | 2,088,800 | — | — |
| 2003-10-09 | $10.77 | $10.77 | 214,400 | — | — |
| 2003-10-08 | $10.66 | $10.66 | 529,600 | — | — |
| 2003-10-07 | $10.55 | $10.55 | 248,600 | — | — |
| 2003-10-06 | $10.62 | $10.62 | 457,600 | — | — |
| 2003-10-03 | $10.02 | $10.02 | 442,200 | — | — |
| 2003-10-02 | $9.52 | $9.52 | 252,200 | — | — |
| 2003-10-01 | $9.37 | $9.37 | 316,800 | — | — |
| 2003-09-30 | $9.07 | $9.07 | 636,400 | — | — |
| 2003-09-29 | $9.50 | $9.50 | 347,200 | — | — |
| 2003-09-26 | $9.66 | $9.66 | 214,000 | — | — |
| 2003-09-25 | $9.65 | $9.65 | 379,200 | — | — |
| 2003-09-24 | $9.98 | $9.98 | 496,600 | — | — |
| 2003-09-23 | $10.74 | $10.74 | 216,000 | — | — |
| 2003-09-22 | $10.55 | $10.55 | 271,400 | — | — |
| 2003-09-19 | $11.45 | $11.45 | 618,800 | — | — |
| 2003-09-18 | $10.58 | $10.58 | 213,400 | — | — |
| 2003-09-17 | $10.55 | $10.55 | 119,400 | — | — |
| 2003-09-16 | $10.54 | $10.54 | 471,000 | — | — |
| 2003-09-15 | $10.40 | $10.40 | 488,200 | — | — |
| 2003-09-12 | $10.07 | $10.07 | 233,000 | — | — |
| 2003-09-11 | $9.79 | $9.78 | 131,400 | — | — |
| 2003-09-10 | $9.52 | $9.52 | 385,200 | — | — |
| 2003-09-09 | $10.17 | $10.17 | 259,800 | — | — |
| 2003-09-08 | $10.19 | $10.19 | 217,600 | — | — |
| 2003-09-05 | $10.18 | $10.18 | 335,400 | — | — |
| 2003-09-04 | $10.65 | $10.65 | 316,400 | — | — |
| 2003-09-03 | $10.65 | $10.65 | 753,000 | — | — |
| 2003-09-02 | $10.41 | $10.41 | 997,400 | — | — |
| 2003-08-29 | $9.40 | $9.40 | 593,200 | — | — |
| 2003-08-28 | $9.40 | $9.40 | 225,600 | — | — |
| 2003-08-27 | $9.40 | $9.40 | 156,800 | — | — |
| 2003-08-26 | $9.28 | $9.28 | 171,000 | — | — |
| 2003-08-25 | $9.13 | $9.13 | 109,000 | — | — |
| 2003-08-22 | $8.92 | $8.92 | 425,600 | — | — |
| 2003-08-21 | $9.05 | $9.05 | 538,800 | — | — |
| 2003-08-20 | $8.88 | $8.88 | 302,000 | — | — |
| 2003-08-19 | $8.83 | $8.83 | 279,600 | — | — |
| 2003-08-18 | $8.93 | $8.93 | 290,200 | — | — |
| 2003-08-15 | $8.85 | $8.85 | 38,800 | — | — |
| 2003-08-14 | $8.88 | $8.88 | 209,000 | — | — |
| 2003-08-13 | $8.85 | $8.85 | 468,000 | — | — |
| 2003-08-12 | $8.25 | $8.25 | 569,600 | — | — |
| 2003-08-11 | $8.10 | $8.10 | 149,200 | — | — |
| 2003-08-08 | $8.10 | $8.10 | 427,200 | — | — |
| 2003-08-07 | $8.02 | $8.02 | 304,600 | — | — |
| 2003-08-06 | $7.72 | $7.72 | 611,400 | — | — |
| 2003-08-05 | $7.76 | $7.76 | 492,400 | — | — |
| 2003-08-04 | $7.91 | $7.91 | 387,400 | — | — |
| 2003-08-01 | $8.59 | $8.59 | 110,600 | — | — |
| 2003-07-31 | $8.55 | $8.55 | 457,400 | — | — |
| 2003-07-30 | $8.33 | $8.33 | 282,000 | — | — |
| 2003-07-29 | $8.59 | $8.59 | 374,800 | — | — |
| 2003-07-28 | $8.85 | $8.85 | 945,800 | — | — |
| 2003-07-25 | $9.33 | $9.33 | 719,800 | — | — |
| 2003-07-24 | $8.97 | $8.97 | 252,800 | — | — |
| 2003-07-23 | $8.77 | $8.77 | 352,800 | — | — |
| 2003-07-22 | $8.45 | $8.45 | 188,000 | — | — |
| 2003-07-21 | $8.32 | $8.32 | 134,800 | — | — |
| 2003-07-18 | $8.45 | $8.45 | 412,400 | — | — |
| 2003-07-17 | $8.49 | $8.49 | 808,000 | — | — |
| 2003-07-16 | $9.35 | $9.35 | 565,800 | — | — |
| 2003-07-15 | $9.55 | $9.55 | 409,200 | — | — |
| 2003-07-14 | $9.55 | $9.55 | 693,800 | — | — |
| 2003-07-11 | $9.00 | $9.00 | 530,800 | — | — |
| 2003-07-10 | $9.09 | $9.09 | 518,000 | — | — |
| 2003-07-09 | $9.94 | $9.94 | 412,200 | — | — |
| 2003-07-08 | $10.20 | $10.20 | 576,200 | — | — |
| 2003-07-07 | $9.77 | $9.77 | 1,135,000 | — | — |
| 2003-07-03 | $9.05 | $9.05 | 177,000 | — | — |
| 2003-07-02 | $8.96 | $8.96 | 138,600 | — | — |
| 2003-07-01 | $8.51 | $8.51 | 419,200 | — | — |
| 2003-06-30 | $8.57 | $8.57 | 384,600 | — | — |
| 2003-06-27 | $8.92 | $8.92 | 507,000 | — | — |
| 2003-06-26 | $9.08 | $9.08 | 505,200 | — | — |
| 2003-06-25 | $8.52 | $8.52 | 446,000 | — | — |
| 2003-06-24 | $8.30 | $8.30 | 353,200 | — | — |
| 2003-06-23 | $8.08 | $8.08 | 607,000 | — | — |
| 2003-06-20 | $8.65 | $8.65 | 406,600 | — | — |
| 2003-06-19 | $8.54 | $8.54 | 632,200 | — | — |
| 2003-06-18 | $8.82 | $8.82 | 1,364,600 | — | — |
| 2003-06-17 | $8.08 | $8.08 | 745,800 | — | — |
| 2003-06-16 | $8.13 | $8.13 | 991,200 | — | — |
| 2003-06-13 | $7.52 | $7.52 | 392,800 | — | — |
| 2003-06-12 | $7.30 | $7.30 | 381,400 | — | — |
| 2003-06-11 | $7.04 | $7.04 | 431,000 | — | — |
| 2003-06-10 | $6.98 | $6.98 | 292,400 | — | — |
| 2003-06-09 | $6.97 | $6.97 | 627,000 | — | — |
| 2003-06-06 | $7.15 | $7.15 | 1,006,800 | — | — |
| 2003-06-05 | $7.04 | $7.04 | 238,800 | — | — |
| 2003-06-04 | $6.93 | $6.93 | 386,400 | — | — |
| 2003-06-03 | $6.72 | $6.72 | 328,400 | — | — |
| 2003-06-02 | $6.94 | $6.94 | 439,800 | — | — |
| 2003-05-30 | $6.86 | $6.86 | 315,200 | — | — |
| 2003-05-29 | $6.90 | $6.90 | 869,400 | — | — |
| 2003-05-28 | $7.32 | $7.32 | 622,200 | — | — |
| 2003-05-27 | $7.43 | $7.43 | 1,556,200 | — | — |
| 2003-05-23 | $7.00 | $7.00 | 430,400 | — | — |
| 2003-05-22 | $7.00 | $7.00 | 517,600 | — | — |
| 2003-05-21 | $7.00 | $7.00 | 354,200 | — | — |
| 2003-05-20 | $6.92 | $6.92 | 485,600 | — | — |
| 2003-05-19 | $7.00 | $7.00 | 378,800 | — | — |
| 2003-05-16 | $7.22 | $7.22 | 211,800 | — | — |
| 2003-05-15 | $7.08 | $7.08 | 475,800 | — | — |
| 2003-05-14 | $7.05 | $7.05 | 715,000 | — | — |
| 2003-05-13 | $6.63 | $6.63 | 338,200 | — | — |
| 2003-05-12 | $6.35 | $6.35 | 211,000 | — | — |
| 2003-05-09 | $6.57 | $6.57 | 674,200 | — | — |
| 2003-05-08 | $6.50 | $6.50 | 279,000 | — | — |
| 2003-05-07 | $6.55 | $6.55 | 493,800 | — | — |
| 2003-05-06 | $6.85 | $6.85 | 878,000 | — | — |
| 2003-05-05 | $6.70 | $6.70 | 579,600 | — | — |
| 2003-05-02 | $6.57 | $6.57 | 1,657,400 | — | — |
| 2003-05-01 | $6.39 | $6.39 | 908,000 | — | — |
| 2003-04-30 | $6.40 | $6.40 | 1,041,800 | — | — |
| 2003-04-29 | $5.92 | $5.92 | 761,200 | — | — |
| 2003-04-28 | $5.61 | $5.61 | 613,200 | — | — |
| 2003-04-25 | $5.48 | $5.48 | 422,400 | — | — |
| 2003-04-24 | $5.58 | $5.58 | 269,200 | — | — |
| 2003-04-23 | $5.88 | $5.88 | 441,400 | — | — |
| 2003-04-22 | $6.00 | $6.00 | 571,400 | — | — |
| 2003-04-21 | $5.72 | $5.72 | 81,600 | — | — |
| 2003-04-17 | $5.89 | $5.89 | 128,800 | — | — |
| 2003-04-16 | $5.85 | $5.85 | 165,200 | — | — |
| 2003-04-15 | $5.88 | $5.88 | 354,200 | — | — |
| 2003-04-14 | $5.85 | $5.85 | 475,200 | — | — |
| 2003-04-11 | $5.80 | $5.80 | 193,000 | — | — |
| 2003-04-10 | $5.59 | $5.59 | 414,000 | — | — |
| 2003-04-09 | $5.54 | $5.54 | 171,600 | — | — |
| 2003-04-08 | $5.79 | $5.79 | 164,200 | — | — |
| 2003-04-07 | $5.83 | $5.83 | 594,800 | — | — |
| 2003-04-04 | $5.84 | $5.84 | 379,200 | — | — |
| 2003-04-03 | $5.61 | $5.61 | 236,000 | — | — |
| 2003-04-02 | $5.50 | $5.50 | 1,345,800 | — | — |
| 2003-04-01 | $5.45 | $5.45 | 1,777,200 | — | — |
| 2003-03-31 | $5.08 | $5.08 | 171,000 | — | — |
| 2003-03-28 | $5.15 | $5.15 | 292,200 | — | — |
| 2003-03-27 | $5.04 | $5.04 | 202,600 | — | — |
| 2003-03-26 | $4.96 | $4.96 | 59,800 | — | — |
| 2003-03-25 | $4.82 | $4.82 | 59,000 | — | — |
| 2003-03-24 | $4.80 | $4.80 | 69,600 | — | — |
| 2003-03-21 | $5.03 | $5.03 | 194,800 | — | — |
| 2003-03-20 | $4.82 | $4.82 | 59,200 | — | — |
| 2003-03-19 | $4.75 | $4.75 | 101,400 | — | — |
| 2003-03-18 | $4.75 | $4.75 | 113,200 | — | — |
| 2003-03-17 | $4.75 | $4.75 | 95,200 | — | — |
| 2003-03-14 | $4.76 | $4.76 | 14,800 | — | — |
| 2003-03-13 | $4.74 | $4.74 | 120,200 | — | — |
| 2003-03-12 | $4.73 | $4.73 | 49,400 | — | — |
| 2003-03-11 | $4.70 | $4.70 | 192,000 | — | — |
| 2003-03-10 | $4.73 | $4.73 | 8,200 | — | — |
| 2003-03-07 | $4.67 | $4.67 | 43,000 | — | — |
| 2003-03-06 | $4.71 | $4.71 | 25,000 | — | — |
| 2003-03-05 | $4.67 | $4.67 | 73,800 | — | — |
| 2003-03-04 | $4.75 | $4.75 | 44,600 | — | — |
| 2003-03-03 | $4.76 | $4.76 | 83,800 | — | — |
| 2003-02-28 | $4.70 | $4.70 | 131,200 | — | — |
| 2003-02-27 | $4.68 | $4.68 | 46,600 | — | — |
| 2003-02-26 | $4.65 | $4.65 | 135,800 | — | — |
| 2003-02-25 | $4.60 | $4.60 | 65,400 | — | — |
| 2003-02-24 | $4.58 | $4.58 | 32,200 | — | — |
| 2003-02-21 | $4.62 | $4.62 | 40,600 | — | — |
| 2003-02-20 | $4.60 | $4.60 | 14,000 | — | — |
| 2003-02-19 | $4.62 | $4.62 | 227,800 | — | — |
| 2003-02-18 | $4.63 | $4.63 | 83,600 | — | — |
| 2003-02-14 | $4.70 | $4.70 | 18,400 | — | — |
| 2003-02-13 | $4.56 | $4.56 | 61,000 | — | — |
| 2003-02-12 | $4.61 | $4.61 | 97,200 | — | — |
| 2003-02-11 | $4.57 | $4.57 | 55,000 | — | — |
| 2003-02-10 | $4.54 | $4.54 | 146,000 | — | — |
| 2003-02-07 | $4.55 | $4.55 | 55,200 | — | — |
| 2003-02-06 | $4.61 | $4.61 | 49,200 | — | — |
| 2003-02-05 | $4.55 | $4.55 | 46,800 | — | — |
| 2003-02-04 | $4.55 | $4.55 | 5,600 | — | — |
| 2003-02-03 | $4.61 | $4.61 | 83,200 | — | — |
| 2003-01-31 | $4.73 | $4.73 | 80,200 | — | — |
| 2003-01-30 | $4.52 | $4.52 | 45,200 | — | — |
| 2003-01-29 | $4.48 | $4.48 | 107,400 | — | — |
| 2003-01-28 | $4.53 | $4.53 | 52,400 | — | — |
| 2003-01-27 | $4.52 | $4.52 | 51,800 | — | — |
| 2003-01-24 | $4.61 | $4.61 | 83,000 | — | — |
| 2003-01-23 | $4.70 | $4.70 | 86,600 | — | — |
| 2003-01-22 | $4.55 | $4.55 | 61,600 | — | — |
| 2003-01-21 | $4.44 | $4.44 | 58,400 | — | — |
| 2003-01-17 | $4.44 | $4.44 | 51,000 | — | — |
| 2003-01-16 | $4.50 | $4.50 | 120,600 | — | — |
| 2003-01-15 | $4.61 | $4.61 | 62,200 | — | — |
| 2003-01-14 | $4.75 | $4.75 | 83,000 | — | — |
| 2003-01-13 | $4.83 | $4.83 | 546,800 | — | — |
| 2003-01-10 | $4.93 | $4.93 | 197,400 | — | — |
| 2003-01-09 | $4.73 | $4.73 | 1,016,600 | — | — |
| 2003-01-08 | $4.50 | $4.50 | 1,616,800 | — | — |
| 2003-01-07 | $4.10 | $4.10 | 123,800 | — | — |
| 2003-01-06 | $4.00 | $4.00 | 27,600 | — | — |
| 2003-01-03 | $3.99 | $3.99 | 20,200 | — | — |
| 2003-01-02 | $3.99 | $3.99 | 50,600 | — | — |