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
- 2002-09-11 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 | $11.72 | $11.72 | 63,150 | — | — |
| 2003-12-30 | $12.38 | $12.38 | 53,550 | — | — |
| 2003-12-29 | $12.16 | $12.16 | 54,000 | — | — |
| 2003-12-26 | $11.89 | $11.89 | 4,500 | — | — |
| 2003-12-24 | $11.81 | $11.81 | 23,700 | — | — |
| 2003-12-23 | $12.04 | $12.04 | 50,400 | — | — |
| 2003-12-22 | $12.03 | $12.03 | 128,700 | — | — |
| 2003-12-19 | $12.15 | $12.15 | 165,000 | — | — |
| 2003-12-18 | $11.90 | $11.90 | 97,200 | — | — |
| 2003-12-17 | $11.53 | $11.53 | 84,900 | — | — |
| 2003-12-16 | $11.30 | $11.30 | 73,950 | — | — |
| 2003-12-15 | $11.27 | $11.27 | 94,200 | — | — |
| 2003-12-12 | $11.29 | $11.29 | 100,800 | — | — |
| 2003-12-11 | $11.21 | $11.21 | 71,700 | — | — |
| 2003-12-10 | $11.36 | $11.36 | 36,000 | — | — |
| 2003-12-09 | $11.51 | $11.51 | 34,650 | — | — |
| 2003-12-08 | $11.55 | $11.55 | 40,650 | — | — |
| 2003-12-05 | $11.27 | $11.27 | 29,700 | — | — |
| 2003-12-04 | $11.27 | $11.27 | 153,000 | — | — |
| 2003-12-03 | $11.43 | $11.43 | 42,000 | — | — |
| 2003-12-02 | $11.40 | $11.40 | 88,200 | — | — |
| 2003-12-01 | $11.22 | $11.22 | 82,350 | — | — |
| 2003-11-28 | $11.09 | $11.09 | 44,850 | — | — |
| 2003-11-26 | $11.04 | $11.04 | 27,450 | — | — |
| 2003-11-25 | $11.29 | $11.29 | 103,350 | — | — |
| 2003-11-24 | $11.06 | $11.06 | 55,500 | — | — |
| 2003-11-21 | $10.73 | $10.73 | 37,950 | — | — |
| 2003-11-20 | $10.73 | $10.73 | 370,800 | — | — |
| 2003-11-19 | $10.73 | $10.73 | 72,750 | — | — |
| 2003-11-18 | $10.65 | $10.65 | 43,800 | — | — |
| 2003-11-17 | $10.57 | $10.57 | 87,450 | — | — |
| 2003-11-14 | $10.63 | $10.63 | 310,800 | — | — |
| 2003-11-13 | $10.90 | $10.90 | 47,250 | — | — |
| 2003-11-12 | $10.59 | $10.59 | 39,450 | — | — |
| 2003-11-11 | $10.24 | $10.24 | 62,850 | — | — |
| 2003-11-10 | $10.31 | $10.31 | 78,750 | — | — |
| 2003-11-07 | $10.65 | $10.65 | 111,300 | — | — |
| 2003-11-06 | $10.84 | $10.84 | 152,400 | — | — |
| 2003-11-05 | $11.05 | $11.05 | 265,350 | — | — |
| 2003-11-04 | $10.53 | $10.53 | 35,250 | — | — |
| 2003-11-03 | $10.62 | $10.62 | 87,600 | — | — |
| 2003-10-31 | $9.91 | $9.91 | 76,950 | — | — |
| 2003-10-30 | $10.29 | $10.29 | 48,150 | — | — |
| 2003-10-29 | $10.26 | $10.26 | 179,550 | — | — |
| 2003-10-28 | $10.27 | $10.27 | 49,800 | — | — |
| 2003-10-27 | $10.13 | $10.13 | 92,100 | — | — |
| 2003-10-24 | $9.95 | $9.95 | 182,400 | — | — |
| 2003-10-23 | $10.25 | $10.25 | 49,050 | — | — |
| 2003-10-22 | $10.00 | $10.00 | 52,800 | — | — |
| 2003-10-21 | $10.31 | $10.31 | 109,800 | — | — |
| 2003-10-20 | $10.66 | $10.66 | 319,200 | — | — |
| 2003-10-17 | $9.77 | $9.77 | 411,150 | — | — |
| 2003-10-16 | $9.18 | $9.18 | 273,300 | — | — |
| 2003-10-15 | $9.37 | $9.37 | 143,550 | — | — |
| 2003-10-14 | $9.99 | $9.99 | 87,000 | — | — |
| 2003-10-13 | $10.00 | $10.00 | 58,200 | — | — |
| 2003-10-10 | $10.07 | $10.07 | 43,800 | — | — |
| 2003-10-09 | $10.00 | $10.00 | 64,500 | — | — |
| 2003-10-08 | $9.98 | $9.98 | 210,450 | — | — |
| 2003-10-07 | $10.07 | $10.07 | 93,600 | — | — |
| 2003-10-06 | $9.77 | $9.77 | 84,600 | — | — |
| 2003-10-03 | $9.83 | $9.83 | 327,150 | — | — |
| 2003-10-02 | $9.82 | $9.82 | 78,750 | — | — |
| 2003-10-01 | $10.21 | $10.21 | 117,000 | — | — |
| 2003-09-30 | $10.07 | $10.07 | 139,800 | — | — |
| 2003-09-29 | $10.32 | $10.32 | 94,200 | — | — |
| 2003-09-26 | $10.03 | $10.03 | 52,200 | — | — |
| 2003-09-25 | $10.20 | $10.20 | 85,500 | — | — |
| 2003-09-24 | $10.73 | $10.73 | 81,450 | — | — |
| 2003-09-23 | $10.70 | $10.70 | 140,850 | — | — |
| 2003-09-22 | $11.33 | $11.33 | 119,700 | — | — |
| 2003-09-19 | $11.22 | $11.22 | 151,650 | — | — |
| 2003-09-18 | $11.01 | $11.01 | 184,050 | — | — |
| 2003-09-17 | $10.47 | $10.47 | 33,450 | — | — |
| 2003-09-16 | $10.21 | $10.21 | 151,650 | — | — |
| 2003-09-15 | $10.01 | $10.01 | 75,750 | — | — |
| 2003-09-12 | $9.87 | $9.87 | 94,800 | — | — |
| 2003-09-11 | $9.49 | $9.49 | 86,700 | — | — |
| 2003-09-10 | $9.55 | $9.55 | 46,650 | — | — |
| 2003-09-09 | $9.68 | $9.68 | 25,650 | — | — |
| 2003-09-08 | $10.00 | $10.00 | 44,850 | — | — |
| 2003-09-05 | $9.71 | $9.71 | 50,700 | — | — |
| 2003-09-04 | $9.85 | $9.85 | 27,750 | — | — |
| 2003-09-03 | $9.99 | $9.99 | 29,100 | — | — |
| 2003-09-02 | $10.07 | $10.07 | 80,100 | — | — |
| 2003-08-29 | $9.91 | $9.91 | 53,400 | — | — |
| 2003-08-28 | $9.89 | $9.89 | 35,550 | — | — |
| 2003-08-27 | $10.00 | $10.00 | 47,700 | — | — |
| 2003-08-26 | $10.00 | $10.00 | 61,050 | — | — |
| 2003-08-25 | $9.77 | $9.77 | 67,050 | — | — |
| 2003-08-22 | $9.87 | $9.87 | 26,550 | — | — |
| 2003-08-21 | $10.13 | $10.13 | 89,100 | — | — |
| 2003-08-20 | $10.10 | $10.10 | 78,150 | — | — |
| 2003-08-19 | $10.24 | $10.24 | 153,600 | — | — |
| 2003-08-18 | $9.99 | $9.99 | 120,000 | — | — |
| 2003-08-15 | $9.93 | $9.93 | 33,600 | — | — |
| 2003-08-14 | $10.17 | $10.17 | 73,950 | — | — |
| 2003-08-13 | $9.80 | $9.80 | 258,600 | — | — |
| 2003-08-12 | $10.06 | $10.06 | 64,800 | — | — |
| 2003-08-11 | $10.01 | $10.01 | 75,900 | — | — |
| 2003-08-08 | $9.61 | $9.61 | 32,550 | — | — |
| 2003-08-07 | $9.65 | $9.65 | 36,000 | — | — |
| 2003-08-06 | $9.41 | $9.41 | 51,750 | — | — |
| 2003-08-05 | $9.33 | $9.33 | 43,050 | — | — |
| 2003-08-04 | $9.33 | $9.33 | 30,450 | — | — |
| 2003-08-01 | $9.79 | $9.79 | 65,550 | — | — |
| 2003-07-31 | $10.01 | $10.01 | 198,150 | — | — |
| 2003-07-30 | $9.52 | $9.52 | 91,050 | — | — |
| 2003-07-29 | $9.67 | $9.67 | 110,550 | — | — |
| 2003-07-28 | $9.66 | $9.66 | 51,600 | — | — |
| 2003-07-25 | $9.44 | $9.44 | 112,800 | — | — |
| 2003-07-24 | $9.60 | $9.60 | 81,450 | — | — |
| 2003-07-23 | $9.37 | $9.37 | 107,100 | — | — |
| 2003-07-22 | $9.67 | $9.67 | 159,450 | — | — |
| 2003-07-21 | $9.03 | $9.03 | 59,250 | — | — |
| 2003-07-18 | $9.19 | $9.19 | 229,950 | — | — |
| 2003-07-17 | $9.01 | $9.01 | 175,050 | — | — |
| 2003-07-16 | $9.17 | $9.17 | 117,450 | — | — |
| 2003-07-15 | $9.01 | $9.01 | 326,850 | — | — |
| 2003-07-14 | $8.87 | $8.87 | 131,400 | — | — |
| 2003-07-11 | $8.67 | $8.67 | 50,550 | — | — |
| 2003-07-10 | $8.75 | $8.75 | 120,300 | — | — |
| 2003-07-09 | $8.71 | $8.71 | 362,550 | — | — |
| 2003-07-08 | $9.13 | $9.13 | 709,350 | — | — |
| 2003-07-07 | $8.87 | $8.87 | 131,550 | — | — |
| 2003-07-03 | $8.85 | $8.85 | 28,950 | — | — |
| 2003-07-02 | $9.00 | $9.00 | 115,800 | — | — |
| 2003-07-01 | $8.52 | $8.52 | 71,100 | — | — |
| 2003-06-30 | $8.47 | $8.47 | 192,600 | — | — |
| 2003-06-27 | $8.37 | $8.37 | 90,450 | — | — |
| 2003-06-26 | $8.19 | $8.19 | 167,100 | — | — |
| 2003-06-25 | $7.93 | $7.93 | 104,400 | — | — |
| 2003-06-24 | $7.89 | $7.89 | 65,250 | — | — |
| 2003-06-23 | $8.01 | $8.01 | 113,250 | — | — |
| 2003-06-20 | $8.28 | $8.28 | 121,200 | — | — |
| 2003-06-19 | $7.89 | $7.89 | 247,650 | — | — |
| 2003-06-18 | $7.88 | $7.88 | 140,850 | — | — |
| 2003-06-17 | $7.93 | $7.93 | 194,250 | — | — |
| 2003-06-16 | $7.76 | $7.76 | 84,750 | — | — |
| 2003-06-13 | $7.70 | $7.70 | 119,250 | — | — |
| 2003-06-12 | $7.82 | $7.82 | 357,900 | — | — |
| 2003-06-11 | $8.01 | $8.01 | 119,700 | — | — |
| 2003-06-10 | $7.94 | $7.94 | 65,550 | — | — |
| 2003-06-09 | $7.87 | $7.87 | 112,050 | — | — |
| 2003-06-06 | $8.29 | $8.29 | 245,700 | — | — |
| 2003-06-05 | $7.97 | $7.97 | 253,350 | — | — |
| 2003-06-04 | $8.37 | $8.37 | 129,300 | — | — |
| 2003-06-03 | $8.79 | $8.79 | 47,400 | — | — |
| 2003-06-02 | $8.65 | $8.65 | 47,250 | — | — |
| 2003-05-30 | $8.63 | $8.63 | 45,000 | — | — |
| 2003-05-29 | $8.65 | $8.65 | 140,700 | — | — |
| 2003-05-28 | $8.56 | $8.56 | 57,900 | — | — |
| 2003-05-27 | $8.21 | $8.21 | 64,800 | — | — |
| 2003-05-23 | $8.14 | $8.14 | 42,300 | — | — |
| 2003-05-22 | $8.20 | $8.20 | 63,450 | — | — |
| 2003-05-21 | $8.13 | $8.13 | 165,000 | — | — |
| 2003-05-20 | $7.69 | $7.69 | 87,750 | — | — |
| 2003-05-19 | $7.30 | $7.30 | 51,000 | — | — |
| 2003-05-16 | $7.40 | $7.40 | 166,800 | — | — |
| 2003-05-15 | $7.33 | $7.33 | 79,200 | — | — |
| 2003-05-14 | $7.47 | $7.47 | 106,500 | — | — |
| 2003-05-13 | $7.81 | $7.81 | 219,150 | — | — |
| 2003-05-12 | $7.57 | $7.57 | 85,350 | — | — |
| 2003-05-09 | $7.63 | $7.63 | 90,000 | — | — |
| 2003-05-08 | $7.48 | $7.48 | 165,000 | — | — |
| 2003-05-07 | $7.48 | $7.48 | 419,700 | — | — |
| 2003-05-06 | $7.65 | $7.65 | 62,700 | — | — |
| 2003-05-05 | $7.70 | $7.70 | 200,250 | — | — |
| 2003-05-02 | $7.98 | $7.98 | 49,200 | — | — |
| 2003-05-01 | $7.99 | $7.99 | 44,100 | — | — |
| 2003-04-30 | $8.00 | $8.00 | 33,000 | — | — |
| 2003-04-29 | $7.83 | $7.83 | 17,100 | — | — |
| 2003-04-28 | $8.00 | $8.00 | 83,700 | — | — |
| 2003-04-25 | $8.19 | $8.19 | 152,100 | — | — |
| 2003-04-24 | $7.81 | $7.81 | 31,350 | — | — |
| 2003-04-23 | $8.03 | $8.03 | 34,800 | — | — |
| 2003-04-22 | $8.17 | $8.17 | 119,850 | — | — |
| 2003-04-21 | $7.84 | $7.84 | 42,450 | — | — |
| 2003-04-17 | $8.03 | $8.03 | 129,600 | — | — |
| 2003-04-16 | $8.17 | $8.17 | 86,250 | — | — |
| 2003-04-15 | $7.99 | $7.99 | 212,550 | — | — |
| 2003-04-14 | $7.66 | $7.66 | 56,550 | — | — |
| 2003-04-11 | $7.34 | $7.34 | 19,350 | — | — |
| 2003-04-10 | $7.17 | $7.17 | 32,700 | — | — |
| 2003-04-09 | $7.12 | $7.12 | 31,650 | — | — |
| 2003-04-08 | $7.30 | $7.30 | 75,000 | — | — |
| 2003-04-07 | $7.67 | $7.67 | 118,200 | — | — |
| 2003-04-04 | $7.47 | $7.47 | 67,050 | — | — |
| 2003-04-03 | $7.33 | $7.33 | 70,350 | — | — |
| 2003-04-02 | $7.50 | $7.50 | 150,150 | — | — |
| 2003-04-01 | $7.09 | $7.09 | 142,200 | — | — |
| 2003-03-31 | $7.05 | $7.05 | 191,100 | — | — |
| 2003-03-28 | $7.27 | $7.27 | 74,850 | — | — |
| 2003-03-27 | $7.73 | $7.73 | 20,550 | — | — |
| 2003-03-26 | $7.79 | $7.79 | 103,500 | — | — |
| 2003-03-25 | $7.86 | $7.86 | 67,650 | — | — |
| 2003-03-24 | $7.71 | $7.71 | 70,050 | — | — |
| 2003-03-21 | $8.00 | $8.00 | 118,050 | — | — |
| 2003-03-20 | $7.92 | $7.92 | 32,850 | — | — |
| 2003-03-19 | $8.00 | $8.00 | 31,800 | — | — |
| 2003-03-18 | $8.00 | $8.00 | 135,450 | — | — |
| 2003-03-17 | $7.90 | $7.90 | 99,900 | — | — |
| 2003-03-14 | $7.82 | $7.82 | 50,400 | — | — |
| 2003-03-13 | $8.03 | $8.03 | 107,400 | — | — |
| 2003-03-12 | $7.67 | $7.67 | 206,400 | — | — |
| 2003-03-11 | $7.73 | $7.73 | 89,700 | — | — |
| 2003-03-10 | $7.67 | $7.67 | 65,700 | — | — |
| 2003-03-07 | $7.90 | $7.90 | 79,950 | — | — |
| 2003-03-06 | $7.87 | $7.87 | 79,500 | — | — |
| 2003-03-05 | $7.61 | $7.61 | 41,550 | — | — |
| 2003-03-04 | $7.39 | $7.39 | 89,850 | — | — |
| 2003-03-03 | $7.49 | $7.49 | 155,400 | — | — |
| 2003-02-28 | $7.47 | $7.47 | 426,450 | — | — |
| 2003-02-27 | $7.87 | $7.87 | 226,800 | — | — |
| 2003-02-26 | $7.96 | $7.96 | 144,750 | — | — |
| 2003-02-25 | $8.03 | $8.03 | 169,200 | — | — |
| 2003-02-24 | $7.56 | $7.56 | 130,500 | — | — |
| 2003-02-21 | $7.60 | $7.60 | 84,900 | — | — |
| 2003-02-20 | $7.55 | $7.55 | 79,200 | — | — |
| 2003-02-19 | $7.52 | $7.52 | 400,800 | — | — |
| 2003-02-18 | $7.87 | $7.87 | 142,350 | — | — |
| 2003-02-14 | $7.71 | $7.71 | 13,800 | — | — |
| 2003-02-13 | $7.73 | $7.73 | 29,700 | — | — |
| 2003-02-12 | $7.60 | $7.60 | 35,550 | — | — |
| 2003-02-11 | $7.73 | $7.73 | 98,850 | — | — |
| 2003-02-10 | $7.80 | $7.80 | 60,000 | — | — |
| 2003-02-07 | $7.64 | $7.64 | 283,500 | — | — |
| 2003-02-06 | $7.79 | $7.79 | 302,850 | — | — |
| 2003-02-05 | $7.97 | $7.97 | 236,550 | — | — |
| 2003-02-04 | $7.95 | $7.95 | 394,500 | — | — |
| 2003-02-03 | $8.00 | $8.00 | 372,300 | — | — |
| 2003-01-31 | $7.80 | $7.80 | 200,400 | — | — |
| 2003-01-30 | $7.67 | $7.67 | 461,400 | — | — |
| 2003-01-29 | $7.67 | $7.67 | 772,200 | — | — |
| 2003-01-28 | $7.65 | $7.65 | 338,700 | — | — |
| 2003-01-27 | $7.11 | $7.11 | 198,600 | — | — |
| 2003-01-24 | $7.03 | $7.03 | 353,850 | — | — |
| 2003-01-23 | $6.89 | $6.89 | 131,850 | — | — |
| 2003-01-22 | $6.69 | $6.69 | 129,000 | — | — |
| 2003-01-21 | $6.70 | $6.70 | 290,400 | — | — |
| 2003-01-17 | $6.67 | $6.67 | 81,900 | — | — |
| 2003-01-16 | $6.90 | $6.90 | 122,100 | — | — |
| 2003-01-15 | $6.78 | $6.78 | 76,500 | — | — |
| 2003-01-14 | $6.99 | $6.99 | 277,800 | — | — |
| 2003-01-13 | $7.12 | $7.12 | 298,050 | — | — |
| 2003-01-10 | $6.97 | $6.97 | 54,450 | — | — |
| 2003-01-09 | $7.17 | $7.17 | 364,800 | — | — |
| 2003-01-08 | $6.76 | $6.76 | 165,900 | — | — |
| 2003-01-07 | $6.67 | $6.67 | 111,750 | — | — |
| 2003-01-06 | $6.67 | $6.67 | 109,950 | — | — |
| 2003-01-03 | $6.69 | $6.69 | 320,250 | — | — |
| 2003-01-02 | $6.77 | $6.77 | 172,050 | — | — |