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
- 1980-03-17 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 | $9.37 | $13.81 | 176,400 | — | — |
| 2003-12-30 | $9.53 | $14.05 | 126,000 | — | — |
| 2003-12-29 | $9.43 | $13.90 | 266,800 | — | — |
| 2003-12-26 | $9.30 | $13.67 | 46,800 | — | — |
| 2003-12-24 | $9.26 | $13.62 | 68,800 | — | — |
| 2003-12-23 | $9.19 | $13.51 | 261,600 | — | — |
| 2003-12-22 | $9.19 | $13.51 | 166,000 | — | — |
| 2003-12-19 | $9.16 | $13.47 | 570,000 | — | — |
| 2003-12-18 | $9.19 | $13.51 | 242,800 | — | — |
| 2003-12-17 | $9.22 | $13.56 | 101,200 | — | — |
| 2003-12-16 | $9.25 | $13.59 | 179,200 | — | — |
| 2003-12-15 | $9.12 | $13.41 | 267,200 | — | — |
| 2003-12-12 | $9.27 | $13.63 | 218,800 | — | — |
| 2003-12-11 | $9.23 | $13.57 | 144,400 | — | — |
| 2003-12-10 | $9.08 | $13.35 | 112,000 | — | — |
| 2003-12-09 | $9.12 | $13.41 | 122,000 | — | — |
| 2003-12-08 | $9.43 | $13.86 | 248,800 | — | — |
| 2003-12-05 | $9.31 | $13.69 | 164,000 | — | — |
| 2003-12-04 | $9.30 | $13.68 | 406,400 | — | — |
| 2003-12-03 | $9.20 | $13.53 | 189,600 | — | — |
| 2003-12-02 | $9.33 | $13.72 | 204,400 | — | — |
| 2003-12-01 | $9.24 | $13.58 | 283,600 | — | — |
| 2003-11-28 | $9.05 | $13.31 | 57,600 | — | — |
| 2003-11-26 | $9.07 | $13.33 | 410,400 | — | — |
| 2003-11-25 | $9.07 | $13.34 | 582,800 | — | — |
| 2003-11-24 | $8.96 | $13.18 | 285,600 | — | — |
| 2003-11-21 | $8.82 | $12.97 | 269,200 | — | — |
| 2003-11-20 | $8.70 | $12.79 | 279,200 | — | — |
| 2003-11-19 | $8.66 | $12.74 | 192,800 | — | — |
| 2003-11-18 | $8.73 | $12.83 | 100,400 | — | — |
| 2003-11-17 | $8.78 | $12.90 | 277,600 | — | — |
| 2003-11-14 | $8.87 | $13.04 | 1,032,800 | — | — |
| 2003-11-13 | $9.02 | $13.26 | 249,200 | — | — |
| 2003-11-12 | $8.91 | $13.11 | 138,000 | — | — |
| 2003-11-11 | $8.78 | $12.90 | 132,400 | — | — |
| 2003-11-10 | $8.77 | $12.89 | 163,600 | — | — |
| 2003-11-07 | $8.88 | $13.05 | 256,400 | — | — |
| 2003-11-06 | $8.70 | $12.79 | 173,600 | — | — |
| 2003-11-05 | $8.64 | $12.70 | 220,000 | — | — |
| 2003-11-04 | $8.73 | $12.84 | 252,800 | — | — |
| 2003-11-03 | $8.60 | $12.65 | 219,600 | — | — |
| 2003-10-31 | $8.40 | $12.35 | 190,400 | — | — |
| 2003-10-30 | $8.17 | $12.01 | 186,800 | — | — |
| 2003-10-29 | $8.21 | $12.08 | 331,600 | — | — |
| 2003-10-28 | $8.18 | $12.03 | 318,800 | — | — |
| 2003-10-27 | $8.14 | $11.97 | 359,200 | — | — |
| 2003-10-24 | $8.16 | $11.99 | 230,400 | — | — |
| 2003-10-23 | $8.32 | $12.23 | 166,800 | — | — |
| 2003-10-22 | $8.44 | $12.41 | 441,200 | — | — |
| 2003-10-21 | $8.56 | $12.59 | 179,600 | — | — |
| 2003-10-20 | $8.50 | $12.49 | 240,800 | — | — |
| 2003-10-17 | $8.39 | $12.33 | 571,200 | — | — |
| 2003-10-16 | $8.50 | $12.50 | 125,600 | — | — |
| 2003-10-15 | $8.50 | $12.50 | 185,600 | — | — |
| 2003-10-14 | $8.50 | $12.50 | 226,000 | — | — |
| 2003-10-13 | $8.44 | $12.40 | 133,200 | — | — |
| 2003-10-10 | $8.39 | $12.34 | 122,400 | — | — |
| 2003-10-09 | $8.40 | $12.36 | 543,200 | — | — |
| 2003-10-08 | $8.56 | $12.59 | 1,098,800 | — | — |
| 2003-10-07 | $8.85 | $13.01 | 159,200 | — | — |
| 2003-10-06 | $8.83 | $12.98 | 184,400 | — | — |
| 2003-10-03 | $8.73 | $12.83 | 171,600 | — | — |
| 2003-10-02 | $8.38 | $12.31 | 265,600 | — | — |
| 2003-10-01 | $8.35 | $12.28 | 271,600 | — | — |
| 2003-09-30 | $8.23 | $12.10 | 309,200 | — | — |
| 2003-09-29 | $8.26 | $12.15 | 170,000 | — | — |
| 2003-09-26 | $8.26 | $12.15 | 183,200 | — | — |
| 2003-09-25 | $8.37 | $12.27 | 170,000 | — | — |
| 2003-09-24 | $8.45 | $12.39 | 198,000 | — | — |
| 2003-09-23 | $8.54 | $12.52 | 119,200 | — | — |
| 2003-09-22 | $8.54 | $12.52 | 455,600 | — | — |
| 2003-09-19 | $8.43 | $12.35 | 138,800 | — | — |
| 2003-09-18 | $8.42 | $12.34 | 210,000 | — | — |
| 2003-09-17 | $8.49 | $12.44 | 82,400 | — | — |
| 2003-09-16 | $8.49 | $12.44 | 106,000 | — | — |
| 2003-09-15 | $8.28 | $12.13 | 260,000 | — | — |
| 2003-09-12 | $8.29 | $12.15 | 151,600 | — | — |
| 2003-09-11 | $8.30 | $12.17 | 233,200 | — | — |
| 2003-09-10 | $8.30 | $12.16 | 305,600 | — | — |
| 2003-09-09 | $8.29 | $12.15 | 251,200 | — | — |
| 2003-09-08 | $8.42 | $12.35 | 166,800 | — | — |
| 2003-09-05 | $8.46 | $12.40 | 122,800 | — | — |
| 2003-09-04 | $8.61 | $12.62 | 141,200 | — | — |
| 2003-09-03 | $8.56 | $12.54 | 426,400 | — | — |
| 2003-09-02 | $8.38 | $12.28 | 159,200 | — | — |
| 2003-08-29 | $8.24 | $12.08 | 117,200 | — | — |
| 2003-08-28 | $8.24 | $12.08 | 149,200 | — | — |
| 2003-08-27 | $8.11 | $11.89 | 250,800 | — | — |
| 2003-08-26 | $8.11 | $11.88 | 305,200 | — | — |
| 2003-08-25 | $8.07 | $11.82 | 368,800 | — | — |
| 2003-08-22 | $8.15 | $11.94 | 209,600 | — | — |
| 2003-08-21 | $8.50 | $12.46 | 129,600 | — | — |
| 2003-08-20 | $8.61 | $12.62 | 202,400 | — | — |
| 2003-08-19 | $8.51 | $12.48 | 232,000 | — | — |
| 2003-08-18 | $8.40 | $12.31 | 185,600 | — | — |
| 2003-08-15 | $8.19 | $12.00 | 146,000 | — | — |
| 2003-08-14 | $8.23 | $12.07 | 226,800 | — | — |
| 2003-08-13 | $8.23 | $12.06 | 188,000 | — | — |
| 2003-08-12 | $8.25 | $12.09 | 169,200 | — | — |
| 2003-08-11 | $8.21 | $12.04 | 215,600 | — | — |
| 2003-08-08 | $8.16 | $11.96 | 148,000 | — | — |
| 2003-08-07 | $8.04 | $11.78 | 162,400 | — | — |
| 2003-08-06 | $8.02 | $11.76 | 250,000 | — | — |
| 2003-08-05 | $7.89 | $11.56 | 261,200 | — | — |
| 2003-08-04 | $7.79 | $11.42 | 388,000 | — | — |
| 2003-08-01 | $7.91 | $11.60 | 338,000 | — | — |
| 2003-07-31 | $8.09 | $11.86 | 246,000 | — | — |
| 2003-07-30 | $8.13 | $11.92 | 272,800 | — | — |
| 2003-07-29 | $8.18 | $11.98 | 201,600 | — | — |
| 2003-07-28 | $8.18 | $11.99 | 254,800 | — | — |
| 2003-07-25 | $8.19 | $12.00 | 215,600 | — | — |
| 2003-07-24 | $8.06 | $11.82 | 316,000 | — | — |
| 2003-07-23 | $8.00 | $11.73 | 363,200 | — | — |
| 2003-07-22 | $8.03 | $11.77 | 281,600 | — | — |
| 2003-07-21 | $8.16 | $11.97 | 401,600 | — | — |
| 2003-07-18 | $8.19 | $12.01 | 522,400 | — | — |
| 2003-07-17 | $8.06 | $11.82 | 667,600 | — | — |
| 2003-07-16 | $8.35 | $12.24 | 960,000 | — | — |
| 2003-07-15 | $8.80 | $12.90 | 243,200 | — | — |
| 2003-07-14 | $8.90 | $13.05 | 249,600 | — | — |
| 2003-07-11 | $8.88 | $13.01 | 132,400 | — | — |
| 2003-07-10 | $8.79 | $12.88 | 181,600 | — | — |
| 2003-07-09 | $8.78 | $12.86 | 648,800 | — | — |
| 2003-07-08 | $8.88 | $13.01 | 378,400 | — | — |
| 2003-07-07 | $8.85 | $12.97 | 316,800 | — | — |
| 2003-07-03 | $8.65 | $12.68 | 124,400 | — | — |
| 2003-07-02 | $8.69 | $12.74 | 292,400 | — | — |
| 2003-07-01 | $8.59 | $12.59 | 356,000 | — | — |
| 2003-06-30 | $8.23 | $12.06 | 390,400 | — | — |
| 2003-06-27 | $8.28 | $12.13 | 226,000 | — | — |
| 2003-06-26 | $8.28 | $12.14 | 251,600 | — | — |
| 2003-06-25 | $8.14 | $11.90 | 327,600 | — | — |
| 2003-06-24 | $8.22 | $12.01 | 418,800 | — | — |
| 2003-06-23 | $8.06 | $11.77 | 250,400 | — | — |
| 2003-06-20 | $8.06 | $11.78 | 382,000 | — | — |
| 2003-06-19 | $7.78 | $11.36 | 398,400 | — | — |
| 2003-06-18 | $7.74 | $11.32 | 203,600 | — | — |
| 2003-06-17 | $7.56 | $11.05 | 264,400 | — | — |
| 2003-06-16 | $7.56 | $11.05 | 202,800 | — | — |
| 2003-06-13 | $7.53 | $11.00 | 144,000 | — | — |
| 2003-06-12 | $7.60 | $11.10 | 77,600 | — | — |
| 2003-06-11 | $7.53 | $11.00 | 132,400 | — | — |
| 2003-06-10 | $7.50 | $10.96 | 138,800 | — | — |
| 2003-06-09 | $7.30 | $10.67 | 113,200 | — | — |
| 2003-06-06 | $7.47 | $10.92 | 152,400 | — | — |
| 2003-06-05 | $7.57 | $11.06 | 226,400 | — | — |
| 2003-06-04 | $7.50 | $10.96 | 157,200 | — | — |
| 2003-06-03 | $7.45 | $10.89 | 240,000 | — | — |
| 2003-06-02 | $7.50 | $10.96 | 387,200 | — | — |
| 2003-05-30 | $7.40 | $10.81 | 134,800 | — | — |
| 2003-05-29 | $7.35 | $10.74 | 148,400 | — | — |
| 2003-05-28 | $7.34 | $10.72 | 227,200 | — | — |
| 2003-05-27 | $7.24 | $10.58 | 441,200 | — | — |
| 2003-05-23 | $7.24 | $10.58 | 234,800 | — | — |
| 2003-05-22 | $7.24 | $10.58 | 406,400 | — | — |
| 2003-05-21 | $7.25 | $10.60 | 207,600 | — | — |
| 2003-05-20 | $7.23 | $10.56 | 244,800 | — | — |
| 2003-05-19 | $7.18 | $10.49 | 414,400 | — | — |
| 2003-05-16 | $7.13 | $10.41 | 307,200 | — | — |
| 2003-05-15 | $7.47 | $10.92 | 653,600 | — | — |
| 2003-05-14 | $7.38 | $10.78 | 77,600 | — | — |
| 2003-05-13 | $7.38 | $10.78 | 100,800 | — | — |
| 2003-05-12 | $7.39 | $10.80 | 256,800 | — | — |
| 2003-05-09 | $7.38 | $10.79 | 129,200 | — | — |
| 2003-05-08 | $7.38 | $10.78 | 246,400 | — | — |
| 2003-05-07 | $7.23 | $10.56 | 316,800 | — | — |
| 2003-05-06 | $7.39 | $10.80 | 402,800 | — | — |
| 2003-05-05 | $7.41 | $10.83 | 294,800 | — | — |
| 2003-05-02 | $7.56 | $11.05 | 112,400 | — | — |
| 2003-05-01 | $7.39 | $10.80 | 490,400 | — | — |
| 2003-04-30 | $7.39 | $10.80 | 590,800 | — | — |
| 2003-04-29 | $7.44 | $10.87 | 193,600 | — | — |
| 2003-04-28 | $7.50 | $10.96 | 270,800 | — | — |
| 2003-04-25 | $7.50 | $10.96 | 191,200 | — | — |
| 2003-04-24 | $7.50 | $10.96 | 790,800 | — | — |
| 2003-04-23 | $7.63 | $11.16 | 231,200 | — | — |
| 2003-04-22 | $7.64 | $11.16 | 523,200 | — | — |
| 2003-04-21 | $7.75 | $11.33 | 262,000 | — | — |
| 2003-04-17 | $7.69 | $11.23 | 401,200 | — | — |
| 2003-04-16 | $7.28 | $10.63 | 209,200 | — | — |
| 2003-04-15 | $7.29 | $10.65 | 281,600 | — | — |
| 2003-04-14 | $7.29 | $10.65 | 202,400 | — | — |
| 2003-04-11 | $7.10 | $10.38 | 152,000 | — | — |
| 2003-04-10 | $7.04 | $10.28 | 116,400 | — | — |
| 2003-04-09 | $7.01 | $10.24 | 222,800 | — | — |
| 2003-04-08 | $7.04 | $10.29 | 243,200 | — | — |
| 2003-04-07 | $7.03 | $10.27 | 177,600 | — | — |
| 2003-04-04 | $7.13 | $10.41 | 183,200 | — | — |
| 2003-04-03 | $7.09 | $10.36 | 293,600 | — | — |
| 2003-04-02 | $7.11 | $10.40 | 472,800 | — | — |
| 2003-04-01 | $6.98 | $10.20 | 196,800 | — | — |
| 2003-03-31 | $6.72 | $9.82 | 249,200 | — | — |
| 2003-03-28 | $6.76 | $9.87 | 329,600 | — | — |
| 2003-03-27 | $6.77 | $9.89 | 320,400 | — | — |
| 2003-03-26 | $6.73 | $9.80 | 511,200 | — | — |
| 2003-03-25 | $6.63 | $9.65 | 316,000 | — | — |
| 2003-03-24 | $6.67 | $9.72 | 157,200 | — | — |
| 2003-03-21 | $6.65 | $9.69 | 230,400 | — | — |
| 2003-03-20 | $6.63 | $9.65 | 312,400 | — | — |
| 2003-03-19 | $6.56 | $9.56 | 260,000 | — | — |
| 2003-03-18 | $6.67 | $9.71 | 205,200 | — | — |
| 2003-03-17 | $6.64 | $9.68 | 392,400 | — | — |
| 2003-03-14 | $6.57 | $9.56 | 228,800 | — | — |
| 2003-03-13 | $6.50 | $9.46 | 346,000 | — | — |
| 2003-03-12 | $6.38 | $9.29 | 470,000 | — | — |
| 2003-03-11 | $6.38 | $9.29 | 372,000 | — | — |
| 2003-03-10 | $6.39 | $9.31 | 298,800 | — | — |
| 2003-03-07 | $6.44 | $9.38 | 206,400 | — | — |
| 2003-03-06 | $6.45 | $9.39 | 299,600 | — | — |
| 2003-03-05 | $6.45 | $9.39 | 357,600 | — | — |
| 2003-03-04 | $6.40 | $9.33 | 337,200 | — | — |
| 2003-03-03 | $6.45 | $9.40 | 268,400 | — | — |
| 2003-02-28 | $6.48 | $9.44 | 171,200 | — | — |
| 2003-02-27 | $6.45 | $9.40 | 278,000 | — | — |
| 2003-02-26 | $6.49 | $9.46 | 330,400 | — | — |
| 2003-02-25 | $6.44 | $9.38 | 497,200 | — | — |
| 2003-02-24 | $6.45 | $9.40 | 476,800 | — | — |
| 2003-02-21 | $6.38 | $9.29 | 258,400 | — | — |
| 2003-02-20 | $6.35 | $9.25 | 271,600 | — | — |
| 2003-02-19 | $6.37 | $9.28 | 534,400 | — | — |
| 2003-02-18 | $6.38 | $9.29 | 291,200 | — | — |
| 2003-02-14 | $6.36 | $9.26 | 522,400 | — | — |
| 2003-02-13 | $6.37 | $9.28 | 586,800 | — | — |
| 2003-02-12 | $6.46 | $9.41 | 274,000 | — | — |
| 2003-02-11 | $6.54 | $9.52 | 345,200 | — | — |
| 2003-02-10 | $6.58 | $9.58 | 542,000 | — | — |
| 2003-02-07 | $6.40 | $9.32 | 604,000 | — | — |
| 2003-02-06 | $6.63 | $9.65 | 192,000 | — | — |
| 2003-02-05 | $6.71 | $9.77 | 328,800 | — | — |
| 2003-02-04 | $6.84 | $9.96 | 1,022,000 | — | — |
| 2003-02-03 | $6.88 | $10.02 | 193,600 | — | — |
| 2003-01-31 | $6.91 | $10.06 | 224,800 | — | — |
| 2003-01-30 | $6.85 | $9.98 | 294,800 | — | — |
| 2003-01-29 | $6.90 | $10.05 | 343,600 | — | — |
| 2003-01-28 | $6.81 | $9.92 | 386,000 | — | — |
| 2003-01-27 | $6.79 | $9.89 | 806,000 | — | — |
| 2003-01-24 | $6.85 | $9.97 | 402,400 | — | — |
| 2003-01-23 | $6.84 | $9.96 | 403,200 | — | — |
| 2003-01-22 | $6.75 | $9.84 | 264,800 | — | — |
| 2003-01-21 | $6.83 | $9.94 | 394,000 | — | — |
| 2003-01-17 | $6.80 | $9.91 | 167,600 | — | — |
| 2003-01-16 | $6.81 | $9.92 | 501,200 | — | — |
| 2003-01-15 | $6.83 | $9.95 | 393,200 | — | — |
| 2003-01-14 | $6.84 | $9.96 | 274,000 | — | — |
| 2003-01-13 | $6.87 | $10.01 | 289,600 | — | — |
| 2003-01-10 | $6.85 | $9.98 | 208,800 | — | — |
| 2003-01-09 | $6.89 | $10.03 | 293,200 | — | — |
| 2003-01-08 | $6.90 | $10.05 | 198,000 | — | — |
| 2003-01-07 | $6.81 | $9.92 | 625,600 | — | — |
| 2003-01-06 | $7.03 | $10.24 | 366,400 | — | — |
| 2003-01-03 | $6.96 | $10.13 | 282,800 | — | — |
| 2003-01-02 | $7.00 | $10.19 | 426,400 | — | — |