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
- 1986-07-08 to 2026-09-03
- 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 | $9.29 | $9.29 | 52,000 | — | — |
| 2003-12-30 | $9.24 | $9.24 | 34,000 | — | — |
| 2003-12-29 | $9.30 | $9.30 | 75,800 | — | — |
| 2003-12-26 | $9.45 | $9.45 | 27,400 | — | — |
| 2003-12-24 | $9.25 | $9.25 | 24,000 | — | — |
| 2003-12-23 | $9.70 | $9.70 | 26,100 | — | — |
| 2003-12-22 | $9.80 | $9.80 | 32,800 | — | — |
| 2003-12-19 | $9.96 | $9.96 | 32,500 | — | — |
| 2003-12-18 | $9.83 | $9.83 | 16,000 | — | — |
| 2003-12-17 | $10.00 | $10.00 | 38,700 | — | — |
| 2003-12-16 | $9.80 | $9.80 | 44,100 | — | — |
| 2003-12-15 | $9.13 | $9.13 | 47,200 | — | — |
| 2003-12-12 | $9.10 | $9.10 | 18,100 | — | — |
| 2003-12-11 | $9.40 | $9.40 | 18,300 | — | — |
| 2003-12-10 | $9.00 | $9.00 | 17,100 | — | — |
| 2003-12-09 | $8.83 | $8.83 | 32,200 | — | — |
| 2003-12-08 | $9.24 | $9.24 | 31,800 | — | — |
| 2003-12-05 | $9.13 | $9.13 | 38,500 | — | — |
| 2003-12-04 | $9.46 | $9.46 | 28,900 | — | — |
| 2003-12-03 | $9.80 | $9.80 | 41,000 | — | — |
| 2003-12-02 | $10.60 | $10.60 | 45,300 | — | — |
| 2003-12-01 | $10.25 | $10.25 | 61,400 | — | — |
| 2003-11-28 | $9.41 | $9.41 | 10,200 | — | — |
| 2003-11-26 | $9.45 | $9.45 | 6,600 | — | — |
| 2003-11-25 | $9.45 | $9.45 | 16,600 | — | — |
| 2003-11-24 | $9.33 | $9.33 | 25,300 | — | — |
| 2003-11-21 | $9.08 | $9.08 | 19,800 | — | — |
| 2003-11-20 | $9.20 | $9.20 | 16,700 | — | — |
| 2003-11-19 | $9.42 | $9.42 | 16,800 | — | — |
| 2003-11-18 | $9.01 | $9.01 | 26,300 | — | — |
| 2003-11-17 | $9.22 | $9.22 | 50,400 | — | — |
| 2003-11-14 | $9.35 | $9.35 | 30,900 | — | — |
| 2003-11-13 | $9.67 | $9.67 | 12,800 | — | — |
| 2003-11-12 | $9.81 | $9.81 | 31,400 | — | — |
| 2003-11-11 | $9.39 | $9.39 | 42,700 | — | — |
| 2003-11-10 | $9.20 | $9.20 | 68,900 | — | — |
| 2003-11-07 | $9.91 | $9.91 | 35,300 | — | — |
| 2003-11-06 | $10.04 | $10.04 | 8,100 | — | — |
| 2003-11-05 | $10.10 | $10.10 | 41,900 | — | — |
| 2003-11-04 | $9.95 | $9.95 | 62,700 | — | — |
| 2003-11-03 | $10.49 | $10.49 | 21,900 | — | — |
| 2003-10-31 | $10.56 | $10.56 | 17,900 | — | — |
| 2003-10-30 | $10.51 | $10.51 | 36,400 | — | — |
| 2003-10-29 | $10.39 | $10.39 | 35,800 | — | — |
| 2003-10-28 | $10.55 | $10.55 | 28,700 | — | — |
| 2003-10-27 | $10.50 | $10.50 | 32,000 | — | — |
| 2003-10-24 | $10.75 | $10.75 | 34,500 | — | — |
| 2003-10-23 | $10.54 | $10.54 | 35,300 | — | — |
| 2003-10-22 | $10.85 | $10.85 | 78,300 | — | — |
| 2003-10-21 | $11.32 | $11.32 | 37,700 | — | — |
| 2003-10-20 | $11.55 | $11.55 | 13,400 | — | — |
| 2003-10-17 | $11.35 | $11.35 | 16,200 | — | — |
| 2003-10-16 | $11.90 | $11.90 | 8,900 | — | — |
| 2003-10-15 | $11.60 | $11.60 | 3,200 | — | — |
| 2003-10-14 | $12.05 | $12.05 | 18,200 | — | — |
| 2003-10-13 | $11.84 | $11.84 | 20,600 | — | — |
| 2003-10-10 | $11.44 | $11.44 | 29,500 | — | — |
| 2003-10-09 | $11.69 | $11.69 | 32,600 | — | — |
| 2003-10-08 | $11.68 | $11.68 | 31,000 | — | — |
| 2003-10-07 | $12.19 | $12.19 | 35,400 | — | — |
| 2003-10-06 | $12.28 | $12.28 | 7,600 | — | — |
| 2003-10-03 | $12.42 | $12.42 | 21,300 | — | — |
| 2003-10-02 | $12.13 | $12.13 | 14,000 | — | — |
| 2003-10-01 | $12.37 | $12.37 | 38,400 | — | — |
| 2003-09-30 | $11.47 | $11.47 | 35,600 | — | — |
| 2003-09-29 | $11.78 | $11.78 | 44,700 | — | — |
| 2003-09-26 | $11.60 | $11.60 | 66,800 | — | — |
| 2003-09-25 | $12.01 | $12.01 | 72,900 | — | — |
| 2003-09-24 | $12.91 | $12.91 | 38,900 | — | — |
| 2003-09-23 | $12.75 | $12.75 | 25,300 | — | — |
| 2003-09-22 | $12.42 | $12.42 | 39,500 | — | — |
| 2003-09-19 | $13.30 | $13.30 | 24,100 | — | — |
| 2003-09-18 | $12.94 | $12.94 | 43,800 | — | — |
| 2003-09-17 | $12.97 | $12.97 | 33,800 | — | — |
| 2003-09-16 | $13.57 | $13.57 | 69,600 | — | — |
| 2003-09-15 | $14.22 | $14.22 | 199,500 | — | — |
| 2003-09-12 | $13.80 | $13.80 | 193,600 | — | — |
| 2003-09-11 | $11.39 | $11.39 | 15,100 | — | — |
| 2003-09-10 | $11.65 | $11.65 | 38,500 | — | — |
| 2003-09-09 | $11.70 | $11.70 | 20,600 | — | — |
| 2003-09-08 | $11.80 | $11.80 | 25,400 | — | — |
| 2003-09-05 | $12.00 | $12.00 | 32,700 | — | — |
| 2003-09-04 | $12.45 | $12.45 | 30,700 | — | — |
| 2003-09-03 | $11.80 | $11.80 | 30,600 | — | — |
| 2003-09-02 | $12.70 | $12.70 | 28,900 | — | — |
| 2003-08-29 | $11.58 | $11.58 | 26,000 | — | — |
| 2003-08-28 | $12.11 | $12.11 | 29,100 | — | — |
| 2003-08-27 | $11.70 | $11.70 | 27,200 | — | — |
| 2003-08-26 | $11.62 | $11.62 | 42,200 | — | — |
| 2003-08-25 | $11.84 | $11.84 | 14,500 | — | — |
| 2003-08-22 | $12.25 | $12.25 | 30,800 | — | — |
| 2003-08-21 | $12.89 | $12.89 | 12,100 | — | — |
| 2003-08-20 | $12.79 | $12.79 | 19,200 | — | — |
| 2003-08-19 | $12.71 | $12.71 | 27,700 | — | — |
| 2003-08-18 | $12.95 | $12.95 | 21,500 | — | — |
| 2003-08-15 | $12.45 | $12.45 | 9,500 | — | — |
| 2003-08-14 | $12.50 | $12.50 | 21,100 | — | — |
| 2003-08-13 | $12.60 | $12.60 | 16,000 | — | — |
| 2003-08-12 | $12.89 | $12.89 | 16,800 | — | — |
| 2003-08-11 | $12.90 | $12.90 | 19,600 | — | — |
| 2003-08-08 | $12.98 | $12.98 | 10,600 | — | — |
| 2003-08-07 | $13.50 | $13.50 | 25,400 | — | — |
| 2003-08-06 | $13.25 | $13.25 | 44,300 | — | — |
| 2003-08-05 | $13.05 | $13.05 | 29,100 | — | — |
| 2003-08-04 | $12.89 | $12.89 | 117,300 | — | — |
| 2003-08-01 | $12.42 | $12.42 | 57,200 | — | — |
| 2003-07-31 | $13.59 | $13.59 | 22,900 | — | — |
| 2003-07-30 | $13.68 | $13.68 | 15,400 | — | — |
| 2003-07-29 | $14.09 | $14.09 | 18,800 | — | — |
| 2003-07-28 | $14.19 | $14.19 | 29,000 | — | — |
| 2003-07-25 | $13.83 | $13.83 | 21,100 | — | — |
| 2003-07-24 | $14.20 | $14.20 | 24,500 | — | — |
| 2003-07-23 | $13.85 | $13.85 | 24,100 | — | — |
| 2003-07-22 | $13.60 | $13.60 | 65,300 | — | — |
| 2003-07-21 | $14.21 | $14.21 | 61,900 | — | — |
| 2003-07-18 | $13.68 | $13.68 | 46,300 | — | — |
| 2003-07-17 | $13.04 | $13.04 | 83,800 | — | — |
| 2003-07-16 | $14.01 | $14.01 | 79,700 | — | — |
| 2003-07-15 | $15.15 | $15.15 | 111,300 | — | — |
| 2003-07-14 | $15.46 | $15.46 | 74,000 | — | — |
| 2003-07-11 | $15.68 | $15.68 | 29,100 | — | — |
| 2003-07-10 | $15.65 | $15.65 | 47,700 | — | — |
| 2003-07-09 | $16.00 | $16.00 | 46,800 | — | — |
| 2003-07-08 | $15.89 | $15.89 | 66,800 | — | — |
| 2003-07-07 | $15.99 | $15.99 | 77,000 | — | — |
| 2003-07-03 | $15.50 | $15.50 | 91,900 | — | — |
| 2003-07-02 | $15.12 | $15.12 | 248,700 | — | — |
| 2003-07-01 | $15.77 | $15.77 | 155,900 | — | — |
| 2003-06-30 | $13.98 | $13.98 | 100,800 | — | — |
| 2003-06-27 | $13.40 | $13.40 | 58,300 | — | — |
| 2003-06-26 | $12.89 | $12.89 | 75,700 | — | — |
| 2003-06-25 | $12.07 | $12.07 | 62,900 | — | — |
| 2003-06-24 | $11.75 | $11.75 | 48,800 | — | — |
| 2003-06-23 | $11.70 | $11.70 | 44,200 | — | — |
| 2003-06-20 | $12.60 | $12.60 | 26,600 | — | — |
| 2003-06-19 | $12.69 | $12.69 | 48,400 | — | — |
| 2003-06-18 | $12.73 | $12.73 | 58,500 | — | — |
| 2003-06-17 | $11.80 | $11.80 | 117,100 | — | — |
| 2003-06-16 | $11.35 | $11.35 | 33,900 | — | — |
| 2003-06-13 | $11.38 | $11.38 | 66,500 | — | — |
| 2003-06-12 | $11.83 | $11.83 | 63,800 | — | — |
| 2003-06-11 | $12.65 | $12.65 | 38,300 | — | — |
| 2003-06-10 | $12.65 | $12.65 | 197,900 | — | — |
| 2003-06-09 | $12.40 | $12.40 | 91,000 | — | — |
| 2003-06-06 | $11.27 | $11.27 | 60,400 | — | — |
| 2003-06-05 | $11.00 | $11.00 | 37,300 | — | — |
| 2003-06-04 | $10.78 | $10.78 | 18,100 | — | — |
| 2003-06-03 | $11.00 | $11.00 | 30,700 | — | — |
| 2003-06-02 | $10.89 | $10.89 | 58,000 | — | — |
| 2003-05-30 | $11.45 | $11.45 | 68,600 | — | — |
| 2003-05-29 | $11.50 | $11.50 | 78,700 | — | — |
| 2003-05-28 | $10.90 | $10.90 | 61,200 | — | — |
| 2003-05-27 | $10.34 | $10.34 | 51,000 | — | — |
| 2003-05-23 | $9.95 | $9.95 | 51,500 | — | — |
| 2003-05-22 | $9.55 | $9.55 | 55,100 | — | — |
| 2003-05-21 | $8.94 | $8.94 | 33,300 | — | — |
| 2003-05-20 | $8.39 | $8.39 | 36,700 | — | — |
| 2003-05-19 | $8.63 | $8.63 | 62,600 | — | — |
| 2003-05-16 | $8.50 | $8.50 | 93,800 | — | — |
| 2003-05-15 | $8.70 | $8.70 | 61,000 | — | — |
| 2003-05-14 | $9.60 | $9.60 | 65,700 | — | — |
| 2003-05-13 | $10.05 | $10.05 | 38,200 | — | — |
| 2003-05-12 | $10.42 | $10.42 | 79,100 | — | — |
| 2003-05-09 | $9.98 | $9.98 | 59,100 | — | — |
| 2003-05-08 | $9.49 | $9.49 | 53,200 | — | — |
| 2003-05-07 | $9.90 | $9.90 | 182,600 | — | — |
| 2003-05-06 | $8.07 | $8.07 | 99,600 | — | — |
| 2003-05-05 | $7.37 | $7.37 | 39,400 | — | — |
| 2003-05-02 | $7.25 | $7.25 | 34,900 | — | — |
| 2003-05-01 | $6.97 | $6.97 | 22,600 | — | — |
| 2003-04-30 | $7.09 | $7.09 | 36,400 | — | — |
| 2003-04-29 | $7.13 | $7.13 | 84,100 | — | — |
| 2003-04-28 | $6.80 | $6.80 | 55,700 | — | — |
| 2003-04-25 | $6.35 | $6.35 | 57,700 | — | — |
| 2003-04-24 | $6.51 | $6.51 | 27,900 | — | — |
| 2003-04-23 | $6.42 | $6.42 | 35,700 | — | — |
| 2003-04-22 | $6.50 | $6.50 | 64,400 | — | — |
| 2003-04-21 | $6.24 | $6.24 | 50,100 | — | — |
| 2003-04-17 | $6.50 | $6.50 | 21,200 | — | — |
| 2003-04-16 | $6.53 | $6.53 | 27,700 | — | — |
| 2003-04-15 | $6.19 | $6.19 | 15,300 | — | — |
| 2003-04-14 | $6.18 | $6.18 | 23,000 | — | — |
| 2003-04-11 | $6.33 | $6.33 | 76,300 | — | — |
| 2003-04-10 | $6.93 | $6.93 | 13,000 | — | — |
| 2003-04-09 | $6.80 | $6.80 | 13,300 | — | — |
| 2003-04-08 | $6.88 | $6.88 | 22,200 | — | — |
| 2003-04-07 | $6.95 | $6.95 | 32,300 | — | — |
| 2003-04-04 | $7.24 | $7.24 | 23,200 | — | — |
| 2003-04-03 | $7.18 | $7.18 | 12,300 | — | — |
| 2003-04-02 | $7.25 | $7.25 | 56,000 | — | — |
| 2003-04-01 | $6.77 | $6.77 | 56,400 | — | — |
| 2003-03-31 | $7.20 | $7.20 | 61,800 | — | — |
| 2003-03-28 | $7.75 | $7.75 | 61,600 | — | — |
| 2003-03-27 | $7.46 | $7.46 | 106,500 | — | — |
| 2003-03-26 | $6.47 | $6.47 | 73,200 | — | — |
| 2003-03-25 | $6.02 | $6.02 | 20,600 | — | — |
| 2003-03-24 | $5.56 | $5.56 | 18,500 | — | — |
| 2003-03-21 | $5.95 | $5.95 | 51,900 | — | — |
| 2003-03-20 | $5.84 | $5.84 | 47,900 | — | — |
| 2003-03-19 | $5.66 | $5.66 | 30,600 | — | — |
| 2003-03-18 | $5.50 | $5.50 | 63,200 | — | — |
| 2003-03-17 | $5.31 | $5.31 | 61,700 | — | — |
| 2003-03-14 | $4.76 | $4.76 | 41,000 | — | — |
| 2003-03-13 | $4.79 | $4.79 | 55,000 | — | — |
| 2003-03-12 | $4.55 | $4.55 | 71,400 | — | — |
| 2003-03-11 | $4.75 | $4.75 | 70,800 | — | — |
| 2003-03-10 | $4.93 | $4.93 | 63,400 | — | — |
| 2003-03-07 | $5.39 | $5.39 | 58,700 | — | — |
| 2003-03-06 | $5.43 | $5.43 | 57,100 | — | — |
| 2003-03-05 | $5.90 | $5.90 | 97,300 | — | — |
| 2003-03-04 | $5.51 | $5.51 | 59,600 | — | — |
| 2003-03-03 | $6.03 | $6.03 | 115,900 | — | — |
| 2003-02-28 | $6.70 | $6.70 | 34,000 | — | — |
| 2003-02-27 | $6.79 | $6.79 | 9,200 | — | — |
| 2003-02-26 | $6.76 | $6.76 | 31,300 | — | — |
| 2003-02-25 | $7.03 | $7.03 | 13,900 | — | — |
| 2003-02-24 | $7.05 | $7.05 | 17,800 | — | — |
| 2003-02-21 | $7.25 | $7.25 | 21,200 | — | — |
| 2003-02-20 | $7.16 | $7.16 | 58,100 | — | — |
| 2003-02-19 | $7.22 | $7.22 | 17,200 | — | — |
| 2003-02-18 | $7.19 | $7.19 | 43,600 | — | — |
| 2003-02-14 | $6.89 | $6.89 | 8,300 | — | — |
| 2003-02-13 | $6.84 | $6.84 | 14,700 | — | — |
| 2003-02-12 | $6.85 | $6.85 | 16,200 | — | — |
| 2003-02-11 | $6.99 | $6.99 | 31,500 | — | — |
| 2003-02-10 | $6.99 | $6.99 | 24,200 | — | — |
| 2003-02-07 | $7.00 | $7.00 | 25,000 | — | — |
| 2003-02-06 | $6.95 | $6.95 | 28,400 | — | — |
| 2003-02-05 | $7.06 | $7.06 | 33,200 | — | — |
| 2003-02-04 | $6.60 | $6.60 | 67,600 | — | — |
| 2003-02-03 | $7.12 | $7.12 | 21,900 | — | — |
| 2003-01-31 | $7.34 | $7.34 | 16,100 | — | — |
| 2003-01-30 | $7.19 | $7.19 | 31,800 | — | — |
| 2003-01-29 | $7.20 | $7.20 | 46,900 | — | — |
| 2003-01-28 | $7.50 | $7.50 | 29,700 | — | — |
| 2003-01-27 | $7.54 | $7.54 | 15,400 | — | — |
| 2003-01-24 | $7.40 | $7.40 | 18,000 | — | — |
| 2003-01-23 | $7.54 | $7.54 | 16,000 | — | — |
| 2003-01-22 | $7.27 | $7.27 | 19,100 | — | — |
| 2003-01-21 | $7.26 | $7.26 | 21,100 | — | — |
| 2003-01-17 | $7.56 | $7.56 | 52,300 | — | — |
| 2003-01-16 | $7.72 | $7.72 | 48,000 | — | — |
| 2003-01-15 | $8.10 | $8.10 | 16,000 | — | — |
| 2003-01-14 | $8.34 | $8.34 | 11,800 | — | — |
| 2003-01-13 | $8.26 | $8.26 | 18,600 | — | — |
| 2003-01-10 | $8.60 | $8.60 | 16,800 | — | — |
| 2003-01-09 | $8.62 | $8.62 | 14,800 | — | — |
| 2003-01-08 | $8.40 | $8.40 | 83,800 | — | — |
| 2003-01-07 | $8.92 | $8.92 | 53,100 | — | — |
| 2003-01-06 | $9.40 | $9.40 | 12,400 | — | — |
| 2003-01-03 | $9.15 | $9.15 | 22,100 | — | — |
| 2003-01-02 | $9.14 | $9.14 | 33,300 | — | — |