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
- 1993-05-28 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 | $10.18 | $25.26 | 342,000 | — | — |
| 2003-12-30 | $10.34 | $25.67 | 302,800 | — | — |
| 2003-12-29 | $10.31 | $25.61 | 294,400 | — | — |
| 2003-12-26 | $10.22 | $25.38 | 67,200 | — | — |
| 2003-12-24 | $10.18 | $25.26 | 142,000 | — | — |
| 2003-12-23 | $10.21 | $25.36 | 252,800 | — | — |
| 2003-12-22 | $10.22 | $25.38 | 600,000 | — | — |
| 2003-12-19 | $10.15 | $25.19 | 302,800 | — | — |
| 2003-12-18 | $10.13 | $25.15 | 230,400 | — | — |
| 2003-12-17 | $10.15 | $25.20 | 484,800 | — | — |
| 2003-12-16 | $10.14 | $25.17 | 268,400 | — | — |
| 2003-12-15 | $10.15 | $25.21 | 532,400 | — | — |
| 2003-12-12 | $10.14 | $25.17 | 482,800 | — | — |
| 2003-12-11 | $10.13 | $25.14 | 3,250,000 | — | — |
| 2003-12-10 | $10.23 | $25.40 | 1,106,400 | — | — |
| 2003-12-09 | $10.36 | $25.73 | 149,200 | — | — |
| 2003-12-08 | $10.42 | $25.87 | 242,400 | — | — |
| 2003-12-05 | $10.55 | $26.20 | 94,400 | — | — |
| 2003-12-04 | $10.56 | $26.23 | 93,600 | — | — |
| 2003-12-03 | $10.59 | $26.29 | 113,200 | — | — |
| 2003-12-02 | $10.56 | $26.23 | 110,400 | — | — |
| 2003-12-01 | $10.54 | $26.18 | 104,800 | — | — |
| 2003-11-28 | $10.29 | $25.54 | 101,600 | — | — |
| 2003-11-26 | $10.23 | $25.39 | 214,400 | — | — |
| 2003-11-25 | $10.11 | $25.09 | 171,200 | — | — |
| 2003-11-24 | $10.09 | $25.05 | 161,200 | — | — |
| 2003-11-21 | $10.00 | $24.83 | 150,400 | — | — |
| 2003-11-20 | $10.02 | $24.89 | 254,400 | — | — |
| 2003-11-19 | $10.35 | $25.70 | 134,000 | — | — |
| 2003-11-18 | $10.48 | $26.01 | 108,800 | — | — |
| 2003-11-17 | $10.51 | $26.08 | 139,200 | — | — |
| 2003-11-14 | $10.55 | $26.20 | 174,800 | — | — |
| 2003-11-13 | $10.59 | $26.29 | 200,800 | — | — |
| 2003-11-12 | $10.38 | $25.76 | 143,200 | — | — |
| 2003-11-11 | $10.06 | $24.99 | 100,800 | — | — |
| 2003-11-10 | $10.02 | $24.89 | 135,600 | — | — |
| 2003-11-07 | $10.12 | $25.12 | 119,200 | — | — |
| 2003-11-06 | $10.35 | $25.70 | 151,600 | — | — |
| 2003-11-05 | $10.31 | $25.59 | 304,000 | — | — |
| 2003-11-04 | $10.03 | $24.89 | 105,600 | — | — |
| 2003-11-03 | $10.02 | $24.87 | 348,000 | — | — |
| 2003-10-31 | $10.10 | $25.07 | 185,600 | — | — |
| 2003-10-30 | $9.99 | $24.80 | 179,200 | — | — |
| 2003-10-29 | $9.82 | $24.37 | 144,400 | — | — |
| 2003-10-28 | $9.95 | $24.32 | 164,800 | — | — |
| 2003-10-27 | $9.93 | $24.27 | 154,800 | — | — |
| 2003-10-24 | $9.71 | $23.74 | 115,200 | — | — |
| 2003-10-23 | $9.70 | $23.71 | 122,800 | — | — |
| 2003-10-22 | $9.70 | $23.70 | 144,000 | — | — |
| 2003-10-21 | $9.86 | $24.09 | 71,600 | — | — |
| 2003-10-20 | $9.98 | $24.39 | 133,200 | — | — |
| 2003-10-17 | $9.99 | $24.43 | 217,600 | — | — |
| 2003-10-16 | $10.03 | $24.51 | 102,800 | — | — |
| 2003-10-15 | $9.99 | $24.43 | 302,000 | — | — |
| 2003-10-14 | $9.84 | $24.05 | 195,600 | — | — |
| 2003-10-13 | $9.59 | $23.43 | 272,000 | — | — |
| 2003-10-10 | $9.29 | $22.70 | 197,600 | — | — |
| 2003-10-09 | $9.30 | $22.73 | 189,200 | — | — |
| 2003-10-08 | $9.53 | $23.29 | 288,400 | — | — |
| 2003-10-07 | $9.54 | $23.32 | 551,200 | — | — |
| 2003-10-06 | $9.16 | $22.40 | 220,400 | — | — |
| 2003-10-03 | $9.16 | $22.39 | 186,800 | — | — |
| 2003-10-02 | $9.18 | $22.43 | 120,000 | — | — |
| 2003-10-01 | $9.19 | $22.47 | 209,600 | — | — |
| 2003-09-30 | $9.19 | $22.46 | 347,200 | — | — |
| 2003-09-29 | $8.98 | $21.94 | 122,800 | — | — |
| 2003-09-26 | $8.90 | $21.76 | 59,200 | — | — |
| 2003-09-25 | $8.86 | $21.67 | 91,200 | — | — |
| 2003-09-24 | $8.87 | $21.68 | 155,600 | — | — |
| 2003-09-23 | $8.88 | $21.70 | 90,400 | — | — |
| 2003-09-22 | $8.87 | $21.69 | 67,600 | — | — |
| 2003-09-19 | $8.89 | $21.73 | 270,800 | — | — |
| 2003-09-18 | $8.77 | $21.43 | 71,200 | — | — |
| 2003-09-17 | $8.75 | $21.38 | 82,000 | — | — |
| 2003-09-16 | $8.80 | $21.52 | 75,600 | — | — |
| 2003-09-15 | $8.80 | $21.50 | 61,200 | — | — |
| 2003-09-12 | $8.82 | $21.56 | 96,400 | — | — |
| 2003-09-11 | $8.76 | $21.41 | 68,000 | — | — |
| 2003-09-10 | $8.76 | $21.40 | 145,600 | — | — |
| 2003-09-09 | $8.83 | $21.57 | 98,400 | — | — |
| 2003-09-08 | $8.82 | $21.56 | 95,200 | — | — |
| 2003-09-05 | $8.70 | $21.27 | 100,000 | — | — |
| 2003-09-04 | $8.63 | $21.08 | 184,000 | — | — |
| 2003-09-03 | $8.53 | $20.86 | 251,600 | — | — |
| 2003-09-02 | $8.49 | $20.75 | 340,800 | — | — |
| 2003-08-29 | $8.44 | $20.63 | 241,600 | — | — |
| 2003-08-28 | $8.42 | $20.58 | 91,200 | — | — |
| 2003-08-27 | $8.38 | $20.47 | 99,200 | — | — |
| 2003-08-26 | $8.31 | $20.32 | 112,800 | — | — |
| 2003-08-25 | $8.35 | $20.41 | 85,600 | — | — |
| 2003-08-22 | $8.38 | $20.48 | 118,800 | — | — |
| 2003-08-21 | $8.40 | $20.54 | 258,000 | — | — |
| 2003-08-20 | $8.40 | $20.54 | 65,600 | — | — |
| 2003-08-19 | $8.43 | $20.61 | 124,800 | — | — |
| 2003-08-18 | $8.45 | $20.65 | 106,000 | — | — |
| 2003-08-15 | $8.47 | $20.69 | 58,800 | — | — |
| 2003-08-14 | $8.45 | $20.65 | 38,800 | — | — |
| 2003-08-13 | $8.44 | $20.63 | 134,400 | — | — |
| 2003-08-12 | $8.45 | $20.66 | 113,200 | — | — |
| 2003-08-11 | $8.41 | $20.55 | 82,000 | — | — |
| 2003-08-08 | $8.44 | $20.63 | 56,800 | — | — |
| 2003-08-07 | $8.43 | $20.60 | 78,400 | — | — |
| 2003-08-06 | $8.39 | $20.50 | 96,000 | — | — |
| 2003-08-05 | $8.34 | $20.39 | 174,800 | — | — |
| 2003-08-04 | $8.60 | $21.02 | 105,600 | — | — |
| 2003-08-01 | $8.72 | $21.30 | 257,200 | — | — |
| 2003-07-31 | $8.83 | $21.57 | 302,400 | — | — |
| 2003-07-30 | $8.98 | $21.96 | 163,200 | — | — |
| 2003-07-29 | $9.03 | $22.06 | 114,800 | — | — |
| 2003-07-28 | $9.20 | $22.10 | 110,400 | — | — |
| 2003-07-25 | $9.11 | $21.90 | 174,400 | — | — |
| 2003-07-24 | $9.06 | $21.78 | 108,800 | — | — |
| 2003-07-23 | $8.96 | $21.54 | 78,800 | — | — |
| 2003-07-22 | $9.02 | $21.67 | 68,000 | — | — |
| 2003-07-21 | $9.03 | $21.69 | 104,800 | — | — |
| 2003-07-18 | $9.15 | $21.99 | 219,600 | — | — |
| 2003-07-17 | $8.95 | $21.50 | 77,600 | — | — |
| 2003-07-16 | $9.00 | $21.63 | 113,600 | — | — |
| 2003-07-15 | $9.05 | $21.76 | 102,400 | — | — |
| 2003-07-14 | $9.04 | $21.73 | 172,000 | — | — |
| 2003-07-11 | $8.95 | $21.50 | 129,200 | — | — |
| 2003-07-10 | $8.78 | $21.10 | 197,600 | — | — |
| 2003-07-09 | $8.67 | $20.84 | 195,200 | — | — |
| 2003-07-08 | $8.60 | $20.67 | 146,800 | — | — |
| 2003-07-07 | $8.54 | $20.53 | 90,400 | — | — |
| 2003-07-03 | $8.46 | $20.32 | 59,600 | — | — |
| 2003-07-02 | $8.33 | $20.03 | 380,000 | — | — |
| 2003-07-01 | $8.29 | $19.92 | 269,600 | — | — |
| 2003-06-30 | $8.27 | $19.88 | 544,000 | — | — |
| 2003-06-27 | $8.29 | $19.92 | 154,000 | — | — |
| 2003-06-26 | $8.26 | $19.86 | 164,400 | — | — |
| 2003-06-25 | $8.24 | $19.80 | 107,200 | — | — |
| 2003-06-24 | $8.22 | $19.76 | 96,400 | — | — |
| 2003-06-23 | $8.23 | $19.78 | 126,000 | — | — |
| 2003-06-20 | $8.25 | $19.84 | 78,000 | — | — |
| 2003-06-19 | $8.19 | $19.68 | 132,800 | — | — |
| 2003-06-18 | $8.33 | $20.02 | 120,800 | — | — |
| 2003-06-17 | $8.32 | $19.99 | 100,000 | — | — |
| 2003-06-16 | $8.35 | $20.07 | 104,400 | — | — |
| 2003-06-13 | $8.23 | $19.77 | 137,600 | — | — |
| 2003-06-12 | $8.34 | $20.05 | 103,200 | — | — |
| 2003-06-11 | $8.32 | $19.99 | 200,000 | — | — |
| 2003-06-10 | $8.23 | $19.77 | 159,200 | — | — |
| 2003-06-09 | $8.13 | $19.54 | 254,800 | — | — |
| 2003-06-06 | $8.23 | $19.78 | 162,400 | — | — |
| 2003-06-05 | $8.12 | $19.51 | 118,400 | — | — |
| 2003-06-04 | $8.23 | $19.77 | 122,400 | — | — |
| 2003-06-03 | $8.11 | $19.49 | 98,000 | — | — |
| 2003-06-02 | $8.12 | $19.51 | 138,800 | — | — |
| 2003-05-30 | $8.08 | $19.41 | 344,400 | — | — |
| 2003-05-29 | $7.96 | $19.12 | 557,600 | — | — |
| 2003-05-28 | $8.11 | $19.48 | 222,800 | — | — |
| 2003-05-27 | $8.23 | $19.78 | 84,000 | — | — |
| 2003-05-23 | $8.15 | $19.58 | 95,200 | — | — |
| 2003-05-22 | $8.11 | $19.49 | 200,400 | — | — |
| 2003-05-21 | $8.09 | $19.44 | 112,000 | — | — |
| 2003-05-20 | $8.04 | $19.33 | 80,000 | — | — |
| 2003-05-19 | $7.96 | $19.14 | 101,600 | — | — |
| 2003-05-16 | $8.05 | $19.35 | 170,800 | — | — |
| 2003-05-15 | $8.07 | $19.40 | 115,200 | — | — |
| 2003-05-14 | $8.09 | $19.45 | 113,600 | — | — |
| 2003-05-13 | $8.06 | $19.38 | 131,600 | — | — |
| 2003-05-12 | $8.05 | $19.35 | 69,600 | — | — |
| 2003-05-09 | $8.04 | $19.33 | 132,800 | — | — |
| 2003-05-08 | $8.09 | $19.44 | 76,800 | — | — |
| 2003-05-07 | $8.09 | $19.44 | 154,400 | — | — |
| 2003-05-06 | $8.13 | $19.53 | 292,800 | — | — |
| 2003-05-05 | $8.11 | $19.50 | 645,200 | — | — |
| 2003-05-02 | $8.06 | $19.38 | 258,400 | — | — |
| 2003-05-01 | $8.00 | $19.24 | 269,600 | — | — |
| 2003-04-30 | $8.05 | $19.35 | 190,800 | — | — |
| 2003-04-29 | $8.01 | $19.24 | 240,000 | — | — |
| 2003-04-28 | $8.08 | $19.41 | 283,200 | — | — |
| 2003-04-25 | $8.11 | $19.12 | 161,600 | — | — |
| 2003-04-24 | $8.06 | $19.00 | 391,200 | — | — |
| 2003-04-23 | $8.28 | $19.51 | 138,800 | — | — |
| 2003-04-22 | $8.24 | $19.43 | 146,400 | — | — |
| 2003-04-21 | $8.19 | $19.31 | 206,000 | — | — |
| 2003-04-17 | $8.03 | $18.92 | 134,000 | — | — |
| 2003-04-16 | $7.98 | $18.81 | 87,600 | — | — |
| 2003-04-15 | $7.98 | $18.81 | 90,400 | — | — |
| 2003-04-14 | $7.98 | $18.81 | 114,400 | — | — |
| 2003-04-11 | $7.84 | $18.49 | 151,200 | — | — |
| 2003-04-10 | $7.88 | $18.57 | 154,400 | — | — |
| 2003-04-09 | $7.88 | $18.57 | 81,600 | — | — |
| 2003-04-08 | $7.86 | $18.54 | 70,000 | — | — |
| 2003-04-07 | $7.88 | $18.57 | 74,800 | — | — |
| 2003-04-04 | $7.73 | $18.22 | 76,800 | — | — |
| 2003-04-03 | $7.69 | $18.13 | 87,200 | — | — |
| 2003-04-02 | $7.74 | $18.26 | 178,800 | — | — |
| 2003-04-01 | $7.74 | $18.25 | 177,200 | — | — |
| 2003-03-31 | $7.72 | $18.20 | 52,000 | — | — |
| 2003-03-28 | $7.73 | $18.22 | 63,200 | — | — |
| 2003-03-27 | $7.69 | $18.12 | 52,000 | — | — |
| 2003-03-26 | $7.66 | $18.07 | 103,600 | — | — |
| 2003-03-25 | $7.75 | $18.28 | 82,400 | — | — |
| 2003-03-24 | $7.54 | $17.79 | 115,200 | — | — |
| 2003-03-21 | $7.75 | $18.28 | 154,400 | — | — |
| 2003-03-20 | $7.60 | $17.92 | 182,800 | — | — |
| 2003-03-19 | $7.57 | $17.86 | 90,800 | — | — |
| 2003-03-18 | $7.50 | $17.69 | 119,600 | — | — |
| 2003-03-17 | $7.38 | $17.40 | 200,000 | — | — |
| 2003-03-14 | $7.31 | $17.24 | 90,800 | — | — |
| 2003-03-13 | $7.32 | $17.27 | 111,600 | — | — |
| 2003-03-12 | $7.34 | $17.30 | 102,400 | — | — |
| 2003-03-11 | $7.35 | $17.32 | 122,000 | — | — |
| 2003-03-10 | $7.27 | $17.14 | 126,000 | — | — |
| 2003-03-07 | $7.39 | $17.42 | 115,200 | — | — |
| 2003-03-06 | $7.45 | $17.57 | 118,800 | — | — |
| 2003-03-05 | $7.46 | $17.59 | 171,200 | — | — |
| 2003-03-04 | $7.40 | $17.45 | 91,200 | — | — |
| 2003-03-03 | $7.42 | $17.49 | 147,600 | — | — |
| 2003-02-28 | $7.51 | $17.72 | 60,800 | — | — |
| 2003-02-27 | $7.50 | $17.69 | 58,000 | — | — |
| 2003-02-26 | $7.48 | $17.63 | 119,200 | — | — |
| 2003-02-25 | $7.48 | $17.64 | 120,400 | — | — |
| 2003-02-24 | $7.45 | $17.57 | 86,400 | — | — |
| 2003-02-21 | $7.48 | $17.63 | 61,600 | — | — |
| 2003-02-20 | $7.31 | $17.24 | 60,800 | — | — |
| 2003-02-19 | $7.28 | $17.17 | 65,200 | — | — |
| 2003-02-18 | $7.27 | $17.14 | 96,400 | — | — |
| 2003-02-14 | $7.28 | $17.17 | 76,400 | — | — |
| 2003-02-13 | $7.25 | $17.08 | 87,600 | — | — |
| 2003-02-12 | $7.23 | $17.06 | 99,200 | — | — |
| 2003-02-11 | $7.28 | $17.16 | 128,800 | — | — |
| 2003-02-10 | $7.25 | $17.09 | 66,400 | — | — |
| 2003-02-07 | $7.21 | $17.01 | 69,600 | — | — |
| 2003-02-06 | $7.27 | $17.13 | 150,400 | — | — |
| 2003-02-05 | $7.25 | $17.10 | 129,200 | — | — |
| 2003-02-04 | $7.25 | $17.10 | 115,600 | — | — |
| 2003-02-03 | $7.29 | $17.18 | 136,400 | — | — |
| 2003-01-31 | $7.33 | $17.27 | 173,200 | — | — |
| 2003-01-30 | $7.25 | $17.10 | 101,200 | — | — |
| 2003-01-29 | $7.34 | $17.30 | 112,000 | — | — |
| 2003-01-28 | $7.47 | $17.24 | 166,800 | — | — |
| 2003-01-27 | $7.46 | $17.23 | 220,800 | — | — |
| 2003-01-24 | $7.45 | $17.21 | 109,600 | — | — |
| 2003-01-23 | $7.45 | $17.20 | 193,200 | — | — |
| 2003-01-22 | $7.45 | $17.20 | 91,600 | — | — |
| 2003-01-21 | $7.43 | $17.16 | 104,800 | — | — |
| 2003-01-17 | $7.39 | $17.06 | 98,800 | — | — |
| 2003-01-16 | $7.36 | $16.99 | 180,000 | — | — |
| 2003-01-15 | $7.43 | $17.17 | 214,000 | — | — |
| 2003-01-14 | $7.37 | $17.03 | 128,400 | — | — |
| 2003-01-13 | $7.39 | $17.07 | 108,800 | — | — |
| 2003-01-10 | $7.46 | $17.23 | 96,800 | — | — |
| 2003-01-09 | $7.48 | $17.27 | 121,200 | — | — |
| 2003-01-08 | $7.41 | $17.12 | 320,800 | — | — |
| 2003-01-07 | $7.48 | $17.27 | 96,800 | — | — |
| 2003-01-06 | $7.72 | $17.83 | 144,000 | — | — |
| 2003-01-03 | $7.63 | $17.63 | 100,000 | — | — |
| 2003-01-02 | $7.70 | $17.79 | 156,800 | — | — |