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
- 1996-08-01 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 | $11.16 | $11.16 | 662,200 | — | — |
| 2003-12-30 | $11.37 | $11.37 | 575,600 | — | — |
| 2003-12-29 | $11.35 | $11.35 | 928,200 | — | — |
| 2003-12-26 | $10.30 | $10.30 | 107,800 | — | — |
| 2003-12-24 | $10.15 | $10.15 | 259,600 | — | — |
| 2003-12-23 | $9.49 | $9.49 | 467,000 | — | — |
| 2003-12-22 | $9.57 | $9.57 | 473,100 | — | — |
| 2003-12-19 | $9.94 | $9.94 | 453,800 | — | — |
| 2003-12-18 | $10.34 | $10.34 | 385,800 | — | — |
| 2003-12-17 | $10.43 | $10.43 | 345,200 | — | — |
| 2003-12-16 | $10.15 | $10.15 | 457,900 | — | — |
| 2003-12-15 | $10.33 | $10.33 | 600,200 | — | — |
| 2003-12-12 | $10.50 | $10.50 | 451,500 | — | — |
| 2003-12-11 | $10.08 | $10.08 | 1,173,700 | — | — |
| 2003-12-10 | $10.07 | $10.07 | 1,153,500 | — | — |
| 2003-12-09 | $10.90 | $10.90 | 493,300 | — | — |
| 2003-12-08 | $11.28 | $11.28 | 691,500 | — | — |
| 2003-12-05 | $11.20 | $11.20 | 744,700 | — | — |
| 2003-12-04 | $10.69 | $10.69 | 841,500 | — | — |
| 2003-12-03 | $11.13 | $11.13 | 972,700 | — | — |
| 2003-12-02 | $11.71 | $11.71 | 947,100 | — | — |
| 2003-12-01 | $11.32 | $11.32 | 861,600 | — | — |
| 2003-11-28 | $10.66 | $10.66 | 369,700 | — | — |
| 2003-11-26 | $10.35 | $10.35 | 589,000 | — | — |
| 2003-11-25 | $9.62 | $9.62 | 542,800 | — | — |
| 2003-11-24 | $9.15 | $9.15 | 745,100 | — | — |
| 2003-11-21 | $9.50 | $9.50 | 722,600 | — | — |
| 2003-11-20 | $8.92 | $8.92 | 458,600 | — | — |
| 2003-11-19 | $9.05 | $9.05 | 573,300 | — | — |
| 2003-11-18 | $8.97 | $8.97 | 1,089,800 | — | — |
| 2003-11-17 | $8.26 | $8.26 | 1,124,300 | — | — |
| 2003-11-14 | $8.02 | $8.02 | 730,500 | — | — |
| 2003-11-13 | $7.69 | $7.69 | 299,900 | — | — |
| 2003-11-12 | $7.85 | $7.85 | 914,900 | — | — |
| 2003-11-11 | $6.99 | $6.99 | 142,700 | — | — |
| 2003-11-10 | $7.11 | $7.11 | 146,800 | — | — |
| 2003-11-07 | $7.09 | $7.09 | 300,300 | — | — |
| 2003-11-06 | $6.94 | $6.94 | 200,600 | — | — |
| 2003-11-05 | $7.04 | $7.04 | 340,200 | — | — |
| 2003-11-04 | $7.15 | $7.15 | 474,700 | — | — |
| 2003-11-03 | $6.89 | $6.89 | 484,100 | — | — |
| 2003-10-31 | $7.08 | $7.08 | 288,800 | — | — |
| 2003-10-30 | $7.05 | $7.05 | 233,800 | — | — |
| 2003-10-29 | $7.06 | $7.06 | 305,500 | — | — |
| 2003-10-28 | $6.79 | $6.79 | 363,900 | — | — |
| 2003-10-27 | $7.18 | $7.18 | 160,500 | — | — |
| 2003-10-24 | $7.15 | $7.15 | 317,800 | — | — |
| 2003-10-23 | $7.14 | $7.14 | 244,600 | — | — |
| 2003-10-22 | $7.26 | $7.26 | 390,400 | — | — |
| 2003-10-21 | $7.10 | $7.10 | 333,900 | — | — |
| 2003-10-20 | $6.64 | $6.64 | 165,400 | — | — |
| 2003-10-17 | $6.70 | $6.70 | 238,500 | — | — |
| 2003-10-16 | $6.76 | $6.76 | 313,600 | — | — |
| 2003-10-15 | $6.70 | $6.70 | 169,000 | — | — |
| 2003-10-14 | $6.64 | $6.64 | 190,500 | — | — |
| 2003-10-13 | $6.71 | $6.71 | 351,300 | — | — |
| 2003-10-10 | $6.68 | $6.68 | 343,300 | — | — |
| 2003-10-09 | $6.48 | $6.48 | 249,400 | — | — |
| 2003-10-08 | $6.46 | $6.46 | 361,000 | — | — |
| 2003-10-07 | $6.48 | $6.48 | 505,100 | — | — |
| 2003-10-06 | $6.30 | $6.30 | 487,600 | — | — |
| 2003-10-03 | $6.24 | $6.24 | 1,169,300 | — | — |
| 2003-10-02 | $6.44 | $6.44 | 447,200 | — | — |
| 2003-10-01 | $6.65 | $6.65 | 342,300 | — | — |
| 2003-09-30 | $6.73 | $6.73 | 519,400 | — | — |
| 2003-09-29 | $6.56 | $6.56 | 763,800 | — | — |
| 2003-09-26 | $6.65 | $6.65 | 1,300,300 | — | — |
| 2003-09-25 | $7.15 | $7.15 | 1,185,200 | — | — |
| 2003-09-24 | $7.78 | $7.78 | 456,500 | — | — |
| 2003-09-23 | $7.86 | $7.86 | 455,900 | — | — |
| 2003-09-22 | $7.97 | $7.97 | 397,400 | — | — |
| 2003-09-19 | $7.99 | $7.99 | 383,100 | — | — |
| 2003-09-18 | $7.66 | $7.66 | 382,700 | — | — |
| 2003-09-17 | $7.75 | $7.75 | 343,900 | — | — |
| 2003-09-16 | $7.47 | $7.47 | 651,400 | — | — |
| 2003-09-15 | $7.81 | $7.81 | 592,300 | — | — |
| 2003-09-12 | $8.13 | $8.13 | 515,500 | — | — |
| 2003-09-11 | $8.41 | $8.41 | 715,000 | — | — |
| 2003-09-10 | $8.05 | $8.05 | 345,700 | — | — |
| 2003-09-09 | $8.20 | $8.20 | 465,900 | — | — |
| 2003-09-08 | $7.86 | $7.86 | 171,800 | — | — |
| 2003-09-05 | $7.97 | $7.97 | 521,900 | — | — |
| 2003-09-04 | $7.54 | $7.54 | 217,300 | — | — |
| 2003-09-03 | $7.52 | $7.52 | 384,700 | — | — |
| 2003-09-02 | $7.42 | $7.42 | 471,600 | — | — |
| 2003-08-29 | $7.68 | $7.68 | 355,800 | — | — |
| 2003-08-28 | $7.85 | $7.85 | 208,300 | — | — |
| 2003-08-27 | $7.93 | $7.93 | 424,300 | — | — |
| 2003-08-26 | $7.38 | $7.38 | 304,500 | — | — |
| 2003-08-25 | $7.16 | $7.16 | 296,300 | — | — |
| 2003-08-22 | $7.28 | $7.28 | 854,700 | — | — |
| 2003-08-21 | $7.68 | $7.68 | 338,300 | — | — |
| 2003-08-20 | $7.94 | $7.94 | 535,200 | — | — |
| 2003-08-19 | $7.70 | $7.70 | 275,700 | — | — |
| 2003-08-18 | $7.42 | $7.42 | 268,500 | — | — |
| 2003-08-15 | $7.62 | $7.62 | 225,000 | — | — |
| 2003-08-14 | $7.70 | $7.70 | 537,600 | — | — |
| 2003-08-13 | $7.50 | $7.50 | 287,800 | — | — |
| 2003-08-12 | $7.24 | $7.24 | 426,800 | — | — |
| 2003-08-11 | $7.55 | $7.55 | 480,200 | — | — |
| 2003-08-08 | $7.31 | $7.31 | 269,800 | — | — |
| 2003-08-07 | $7.28 | $7.28 | 385,600 | — | — |
| 2003-08-06 | $7.28 | $7.28 | 394,000 | — | — |
| 2003-08-05 | $7.00 | $7.00 | 298,900 | — | — |
| 2003-08-04 | $7.11 | $7.11 | 470,700 | — | — |
| 2003-08-01 | $7.07 | $7.07 | 544,700 | — | — |
| 2003-07-31 | $7.40 | $7.40 | 596,800 | — | — |
| 2003-07-30 | $6.95 | $6.95 | 523,100 | — | — |
| 2003-07-29 | $7.07 | $7.07 | 667,700 | — | — |
| 2003-07-28 | $7.10 | $7.10 | 1,166,900 | — | — |
| 2003-07-25 | $6.72 | $6.72 | 839,100 | — | — |
| 2003-07-24 | $6.40 | $6.40 | 983,700 | — | — |
| 2003-07-23 | $5.89 | $5.89 | 670,000 | — | — |
| 2003-07-22 | $5.25 | $5.25 | 199,600 | — | — |
| 2003-07-21 | $5.36 | $5.36 | 161,700 | — | — |
| 2003-07-18 | $5.20 | $5.20 | 106,600 | — | — |
| 2003-07-17 | $5.10 | $5.10 | 85,800 | — | — |
| 2003-07-16 | $5.00 | $5.00 | 204,500 | — | — |
| 2003-07-15 | $5.05 | $5.05 | 313,400 | — | — |
| 2003-07-14 | $5.39 | $5.39 | 281,100 | — | — |
| 2003-07-11 | $5.55 | $5.55 | 178,500 | — | — |
| 2003-07-10 | $5.55 | $5.55 | 615,600 | — | — |
| 2003-07-09 | $5.30 | $5.30 | 280,800 | — | — |
| 2003-07-08 | $5.17 | $5.17 | 194,400 | — | — |
| 2003-07-07 | $5.16 | $5.16 | 187,700 | — | — |
| 2003-07-03 | $5.16 | $5.16 | 87,100 | — | — |
| 2003-07-02 | $5.19 | $5.19 | 224,000 | — | — |
| 2003-07-01 | $5.04 | $5.04 | 122,500 | — | — |
| 2003-06-30 | $4.92 | $4.92 | 86,000 | — | — |
| 2003-06-27 | $4.88 | $4.88 | 84,000 | — | — |
| 2003-06-26 | $4.82 | $4.82 | 137,800 | — | — |
| 2003-06-25 | $4.88 | $4.88 | 86,800 | — | — |
| 2003-06-24 | $4.84 | $4.84 | 101,300 | — | — |
| 2003-06-23 | $4.85 | $4.85 | 217,600 | — | — |
| 2003-06-20 | $5.10 | $5.10 | 117,100 | — | — |
| 2003-06-19 | $5.28 | $5.28 | 269,200 | — | — |
| 2003-06-18 | $5.29 | $5.29 | 383,900 | — | — |
| 2003-06-17 | $5.34 | $5.34 | 421,200 | — | — |
| 2003-06-16 | $4.99 | $4.99 | 296,700 | — | — |
| 2003-06-13 | $4.99 | $4.99 | 154,400 | — | — |
| 2003-06-12 | $4.85 | $4.85 | 89,100 | — | — |
| 2003-06-11 | $4.85 | $4.85 | 188,900 | — | — |
| 2003-06-10 | $4.82 | $4.82 | 165,600 | — | — |
| 2003-06-09 | $5.03 | $5.03 | 107,800 | — | — |
| 2003-06-06 | $5.02 | $5.02 | 174,600 | — | — |
| 2003-06-05 | $4.94 | $4.94 | 184,700 | — | — |
| 2003-06-04 | $4.65 | $4.65 | 120,000 | — | — |
| 2003-06-03 | $4.65 | $4.65 | 95,100 | — | — |
| 2003-06-02 | $4.66 | $4.66 | 192,900 | — | — |
| 2003-05-30 | $4.78 | $4.78 | 141,300 | — | — |
| 2003-05-29 | $4.78 | $4.78 | 131,600 | — | — |
| 2003-05-28 | $4.73 | $4.73 | 246,200 | — | — |
| 2003-05-27 | $4.90 | $4.90 | 266,400 | — | — |
| 2003-05-23 | $5.06 | $5.06 | 244,600 | — | — |
| 2003-05-22 | $5.05 | $5.05 | 275,400 | — | — |
| 2003-05-21 | $5.26 | $5.26 | 267,700 | — | — |
| 2003-05-20 | $5.37 | $5.37 | 264,000 | — | — |
| 2003-05-19 | $5.20 | $5.20 | 227,700 | — | — |
| 2003-05-16 | $4.88 | $4.88 | 198,100 | — | — |
| 2003-05-15 | $4.80 | $4.80 | 270,800 | — | — |
| 2003-05-14 | $5.03 | $5.03 | 234,500 | — | — |
| 2003-05-13 | $5.04 | $5.04 | 145,600 | — | — |
| 2003-05-12 | $5.18 | $5.18 | 259,100 | — | — |
| 2003-05-09 | $5.06 | $5.06 | 133,400 | — | — |
| 2003-05-08 | $5.09 | $5.09 | 300,300 | — | — |
| 2003-05-07 | $4.90 | $4.90 | 122,700 | — | — |
| 2003-05-06 | $5.00 | $5.00 | 177,300 | — | — |
| 2003-05-05 | $4.90 | $4.90 | 120,500 | — | — |
| 2003-05-02 | $4.88 | $4.88 | 147,200 | — | — |
| 2003-05-01 | $4.92 | $4.92 | 148,900 | — | — |
| 2003-04-30 | $4.68 | $4.68 | 132,300 | — | — |
| 2003-04-29 | $4.30 | $4.30 | 169,700 | — | — |
| 2003-04-28 | $4.49 | $4.49 | 133,600 | — | — |
| 2003-04-25 | $4.62 | $4.62 | 79,300 | — | — |
| 2003-04-24 | $4.72 | $4.72 | 70,500 | — | — |
| 2003-04-23 | $4.94 | $4.94 | 133,600 | — | — |
| 2003-04-22 | $4.87 | $4.87 | 128,900 | — | — |
| 2003-04-21 | $4.92 | $4.92 | 174,600 | — | — |
| 2003-04-17 | $4.77 | $4.77 | 126,100 | — | — |
| 2003-04-16 | $4.81 | $4.81 | 113,300 | — | — |
| 2003-04-15 | $4.82 | $4.82 | 99,800 | — | — |
| 2003-04-14 | $4.91 | $4.91 | 97,000 | — | — |
| 2003-04-11 | $4.92 | $4.92 | 119,500 | — | — |
| 2003-04-10 | $4.80 | $4.80 | 80,700 | — | — |
| 2003-04-09 | $4.70 | $4.70 | 190,600 | — | — |
| 2003-04-08 | $4.72 | $4.72 | 146,500 | — | — |
| 2003-04-07 | $4.47 | $4.47 | 160,700 | — | — |
| 2003-04-04 | $4.58 | $4.58 | 90,700 | — | — |
| 2003-04-03 | $4.38 | $4.38 | 133,700 | — | — |
| 2003-04-02 | $4.48 | $4.48 | 141,400 | — | — |
| 2003-04-01 | $4.60 | $4.60 | 90,800 | — | — |
| 2003-03-31 | $4.69 | $4.69 | 239,900 | — | — |
| 2003-03-28 | $4.71 | $4.71 | 161,400 | — | — |
| 2003-03-27 | $4.63 | $4.63 | 75,400 | — | — |
| 2003-03-26 | $4.71 | $4.71 | 139,300 | — | — |
| 2003-03-25 | $4.49 | $4.49 | 75,700 | — | — |
| 2003-03-24 | $4.50 | $4.50 | 161,000 | — | — |
| 2003-03-21 | $4.35 | $4.35 | 197,200 | — | — |
| 2003-03-20 | $4.31 | $4.31 | 245,900 | — | — |
| 2003-03-19 | $4.69 | $4.69 | 339,700 | — | — |
| 2003-03-18 | $4.54 | $4.54 | 271,600 | — | — |
| 2003-03-17 | $4.33 | $4.33 | 329,300 | — | — |
| 2003-03-14 | $4.19 | $4.19 | 330,600 | — | — |
| 2003-03-13 | $3.69 | $3.69 | 635,500 | — | — |
| 2003-03-12 | $3.83 | $3.83 | 463,000 | — | — |
| 2003-03-11 | $3.90 | $3.90 | 585,700 | — | — |
| 2003-03-10 | $4.08 | $4.08 | 504,200 | — | — |
| 2003-03-07 | $4.27 | $4.27 | 359,600 | — | — |
| 2003-03-06 | $4.43 | $4.43 | 345,900 | — | — |
| 2003-03-05 | $4.55 | $4.55 | 260,700 | — | — |
| 2003-03-04 | $4.75 | $4.75 | 278,200 | — | — |
| 2003-03-03 | $4.68 | $4.68 | 440,800 | — | — |
| 2003-02-28 | $4.97 | $4.97 | 249,900 | — | — |
| 2003-02-27 | $5.00 | $5.00 | 121,900 | — | — |
| 2003-02-26 | $5.10 | $5.10 | 160,100 | — | — |
| 2003-02-25 | $5.04 | $5.04 | 430,200 | — | — |
| 2003-02-24 | $5.35 | $5.35 | 229,900 | — | — |
| 2003-02-21 | $5.40 | $5.40 | 221,900 | — | — |
| 2003-02-20 | $5.42 | $5.42 | 201,300 | — | — |
| 2003-02-19 | $5.30 | $5.30 | 310,500 | — | — |
| 2003-02-18 | $5.24 | $5.24 | 188,800 | — | — |
| 2003-02-14 | $5.20 | $5.20 | 116,900 | — | — |
| 2003-02-13 | $5.27 | $5.27 | 245,200 | — | — |
| 2003-02-12 | $5.10 | $5.10 | 232,900 | — | — |
| 2003-02-11 | $5.05 | $5.05 | 556,500 | — | — |
| 2003-02-10 | $5.04 | $5.04 | 607,300 | — | — |
| 2003-02-07 | $5.46 | $5.46 | 241,900 | — | — |
| 2003-02-06 | $5.65 | $5.65 | 395,100 | — | — |
| 2003-02-05 | $5.85 | $5.85 | 701,900 | — | — |
| 2003-02-04 | $6.18 | $6.18 | 894,300 | — | — |
| 2003-02-03 | $5.43 | $5.43 | 253,700 | — | — |
| 2003-01-31 | $5.53 | $5.53 | 148,500 | — | — |
| 2003-01-30 | $5.62 | $5.62 | 318,100 | — | — |
| 2003-01-29 | $5.26 | $5.26 | 515,000 | — | — |
| 2003-01-28 | $5.52 | $5.52 | 307,200 | — | — |
| 2003-01-27 | $5.74 | $5.74 | 364,100 | — | — |
| 2003-01-24 | $5.89 | $5.89 | 358,000 | — | — |
| 2003-01-23 | $5.63 | $5.63 | 484,300 | — | — |
| 2003-01-22 | $5.68 | $5.68 | 318,700 | — | — |
| 2003-01-21 | $5.40 | $5.40 | 185,200 | — | — |
| 2003-01-17 | $5.34 | $5.34 | 287,700 | — | — |
| 2003-01-16 | $5.43 | $5.43 | 579,500 | — | — |
| 2003-01-15 | $5.35 | $5.35 | 480,500 | — | — |
| 2003-01-14 | $5.30 | $5.30 | 932,900 | — | — |
| 2003-01-13 | $6.03 | $6.03 | 359,400 | — | — |
| 2003-01-10 | $6.12 | $6.12 | 477,600 | — | — |
| 2003-01-09 | $6.19 | $6.19 | 538,800 | — | — |
| 2003-01-08 | $6.02 | $6.02 | 612,300 | — | — |
| 2003-01-07 | $5.75 | $5.75 | 618,500 | — | — |
| 2003-01-06 | $6.09 | $6.09 | 909,600 | — | — |
| 2003-01-03 | $6.00 | $6.00 | 951,300 | — | — |
| 2003-01-02 | $5.41 | $5.41 | 408,800 | — | — |