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
- 1992-02-24 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 | $11.26 | $11.26 | 95,100 | — | — |
| 2003-12-30 | $11.56 | $11.56 | 153,400 | — | — |
| 2003-12-29 | $10.95 | $10.95 | 145,600 | — | — |
| 2003-12-26 | $11.24 | $11.24 | 29,900 | — | — |
| 2003-12-24 | $11.47 | $11.47 | 93,300 | — | — |
| 2003-12-23 | $11.42 | $11.42 | 117,400 | — | — |
| 2003-12-22 | $10.90 | $10.90 | 102,800 | — | — |
| 2003-12-19 | $11.32 | $11.32 | 85,600 | — | — |
| 2003-12-18 | $11.37 | $11.37 | 109,000 | — | — |
| 2003-12-17 | $11.59 | $11.59 | 244,600 | — | — |
| 2003-12-16 | $11.58 | $11.58 | 94,100 | — | — |
| 2003-12-15 | $11.28 | $11.28 | 235,500 | — | — |
| 2003-12-12 | $11.58 | $11.58 | 199,100 | — | — |
| 2003-12-11 | $11.16 | $11.16 | 151,200 | — | — |
| 2003-12-10 | $10.79 | $10.79 | 266,500 | — | — |
| 2003-12-09 | $10.78 | $10.78 | 173,800 | — | — |
| 2003-12-08 | $11.05 | $11.05 | 202,100 | — | — |
| 2003-12-05 | $10.98 | $10.98 | 124,800 | — | — |
| 2003-12-04 | $10.63 | $10.63 | 184,300 | — | — |
| 2003-12-03 | $10.80 | $10.80 | 248,600 | — | — |
| 2003-12-02 | $11.61 | $11.61 | 117,400 | — | — |
| 2003-12-01 | $11.72 | $11.72 | 299,400 | — | — |
| 2003-11-28 | $10.99 | $10.99 | 26,700 | — | — |
| 2003-11-26 | $10.70 | $10.70 | 71,800 | — | — |
| 2003-11-25 | $10.95 | $10.95 | 187,000 | — | — |
| 2003-11-24 | $11.00 | $11.00 | 109,400 | — | — |
| 2003-11-21 | $10.45 | $10.45 | 171,400 | — | — |
| 2003-11-20 | $10.30 | $10.30 | 175,800 | — | — |
| 2003-11-19 | $10.74 | $10.74 | 96,200 | — | — |
| 2003-11-18 | $10.65 | $10.65 | 173,900 | — | — |
| 2003-11-17 | $10.81 | $10.81 | 533,400 | — | — |
| 2003-11-14 | $10.50 | $10.50 | 291,200 | — | — |
| 2003-11-13 | $10.01 | $10.01 | 294,900 | — | — |
| 2003-11-12 | $9.41 | $9.41 | 156,500 | — | — |
| 2003-11-11 | $9.16 | $9.16 | 150,600 | — | — |
| 2003-11-10 | $9.17 | $9.17 | 85,400 | — | — |
| 2003-11-07 | $9.39 | $9.39 | 83,800 | — | — |
| 2003-11-06 | $9.41 | $9.41 | 129,100 | — | — |
| 2003-11-05 | $9.33 | $9.33 | 300,600 | — | — |
| 2003-11-04 | $9.66 | $9.66 | 142,400 | — | — |
| 2003-11-03 | $9.91 | $9.91 | 184,700 | — | — |
| 2003-10-31 | $9.90 | $9.90 | 651,300 | — | — |
| 2003-10-30 | $9.90 | $9.90 | 246,000 | — | — |
| 2003-10-29 | $9.56 | $9.56 | 159,800 | — | — |
| 2003-10-28 | $9.68 | $9.68 | 187,800 | — | — |
| 2003-10-27 | $9.03 | $9.03 | 210,400 | — | — |
| 2003-10-24 | $8.80 | $8.80 | 212,400 | — | — |
| 2003-10-23 | $9.03 | $9.03 | 168,200 | — | — |
| 2003-10-22 | $9.12 | $9.12 | 323,600 | — | — |
| 2003-10-21 | $9.48 | $9.48 | 163,300 | — | — |
| 2003-10-20 | $9.20 | $9.20 | 395,200 | — | — |
| 2003-10-17 | $9.20 | $9.20 | 389,600 | — | — |
| 2003-10-16 | $9.39 | $9.39 | 513,600 | — | — |
| 2003-10-15 | $8.60 | $8.60 | 613,400 | — | — |
| 2003-10-14 | $8.52 | $8.52 | 869,400 | — | — |
| 2003-10-13 | $8.40 | $8.40 | 547,100 | — | — |
| 2003-10-10 | $8.60 | $8.60 | 963,800 | — | — |
| 2003-10-09 | $8.71 | $8.71 | 1,308,000 | — | — |
| 2003-10-08 | $9.90 | $9.90 | 1,348,600 | — | — |
| 2003-10-07 | $9.27 | $9.27 | 2,626,600 | — | — |
| 2003-10-06 | $10.41 | $10.41 | 3,418,600 | — | — |
| 2003-10-03 | $11.94 | $11.94 | 0 | — | — |
| 2003-10-02 | $11.94 | $11.94 | 1,117,500 | — | — |
| 2003-10-01 | $10.73 | $10.73 | 519,700 | — | — |
| 2003-09-30 | $10.61 | $10.61 | 482,300 | — | — |
| 2003-09-29 | $10.61 | $10.61 | 510,700 | — | — |
| 2003-09-26 | $11.00 | $11.00 | 282,600 | — | — |
| 2003-09-25 | $11.01 | $11.01 | 195,000 | — | — |
| 2003-09-24 | $11.25 | $11.25 | 373,800 | — | — |
| 2003-09-23 | $11.47 | $11.47 | 396,500 | — | — |
| 2003-09-22 | $11.54 | $11.54 | 350,300 | — | — |
| 2003-09-19 | $11.88 | $11.88 | 545,800 | — | — |
| 2003-09-18 | $11.60 | $11.60 | 360,100 | — | — |
| 2003-09-17 | $11.85 | $11.85 | 357,900 | — | — |
| 2003-09-16 | $11.35 | $11.35 | 961,900 | — | — |
| 2003-09-15 | $11.86 | $11.86 | 385,200 | — | — |
| 2003-09-12 | $12.05 | $12.05 | 170,700 | — | — |
| 2003-09-11 | $12.45 | $12.45 | 167,700 | — | — |
| 2003-09-10 | $12.31 | $12.31 | 317,800 | — | — |
| 2003-09-09 | $12.90 | $12.90 | 316,300 | — | — |
| 2003-09-08 | $12.70 | $12.70 | 315,800 | — | — |
| 2003-09-05 | $12.44 | $12.44 | 158,500 | — | — |
| 2003-09-04 | $12.46 | $12.46 | 176,600 | — | — |
| 2003-09-03 | $12.50 | $12.50 | 307,000 | — | — |
| 2003-09-02 | $12.12 | $12.12 | 199,500 | — | — |
| 2003-08-29 | $12.05 | $12.05 | 164,700 | — | — |
| 2003-08-28 | $11.60 | $11.60 | 120,800 | — | — |
| 2003-08-27 | $11.65 | $11.65 | 170,700 | — | — |
| 2003-08-26 | $11.57 | $11.57 | 428,600 | — | — |
| 2003-08-25 | $11.51 | $11.51 | 321,800 | — | — |
| 2003-08-22 | $11.57 | $11.57 | 918,900 | — | — |
| 2003-08-21 | $11.35 | $11.35 | 191,800 | — | — |
| 2003-08-20 | $11.42 | $11.42 | 96,600 | — | — |
| 2003-08-19 | $11.33 | $11.33 | 179,900 | — | — |
| 2003-08-18 | $10.95 | $10.95 | 134,900 | — | — |
| 2003-08-15 | $10.61 | $10.61 | 78,500 | — | — |
| 2003-08-14 | $10.61 | $10.61 | 140,800 | — | — |
| 2003-08-13 | $10.74 | $10.74 | 156,100 | — | — |
| 2003-08-12 | $10.99 | $10.99 | 291,400 | — | — |
| 2003-08-11 | $10.26 | $10.26 | 423,200 | — | — |
| 2003-08-08 | $10.67 | $10.67 | 178,600 | — | — |
| 2003-08-07 | $11.04 | $11.04 | 247,100 | — | — |
| 2003-08-06 | $11.40 | $11.40 | 249,400 | — | — |
| 2003-08-05 | $11.60 | $11.60 | 314,300 | — | — |
| 2003-08-04 | $11.15 | $11.15 | 356,000 | — | — |
| 2003-08-01 | $11.01 | $11.01 | 1,077,600 | — | — |
| 2003-07-31 | $11.55 | $11.55 | 150,600 | — | — |
| 2003-07-30 | $11.49 | $11.49 | 240,600 | — | — |
| 2003-07-29 | $11.90 | $11.90 | 182,800 | — | — |
| 2003-07-28 | $12.30 | $12.30 | 109,400 | — | — |
| 2003-07-25 | $12.45 | $12.45 | 234,800 | — | — |
| 2003-07-24 | $12.45 | $12.45 | 192,300 | — | — |
| 2003-07-23 | $12.00 | $12.00 | 230,700 | — | — |
| 2003-07-22 | $11.62 | $11.62 | 290,200 | — | — |
| 2003-07-21 | $11.50 | $11.50 | 419,400 | — | — |
| 2003-07-18 | $12.84 | $12.84 | 221,400 | — | — |
| 2003-07-17 | $13.02 | $13.02 | 133,700 | — | — |
| 2003-07-16 | $13.93 | $13.93 | 116,100 | — | — |
| 2003-07-15 | $14.20 | $14.20 | 145,900 | — | — |
| 2003-07-14 | $13.40 | $13.40 | 308,100 | — | — |
| 2003-07-11 | $13.17 | $13.17 | 290,100 | — | — |
| 2003-07-10 | $12.82 | $12.82 | 432,000 | — | — |
| 2003-07-09 | $13.90 | $13.90 | 322,400 | — | — |
| 2003-07-08 | $14.63 | $14.63 | 223,500 | — | — |
| 2003-07-07 | $14.37 | $14.37 | 1,086,500 | — | — |
| 2003-07-03 | $14.80 | $14.80 | 568,200 | — | — |
| 2003-07-02 | $14.17 | $14.17 | 1,425,800 | — | — |
| 2003-07-01 | $13.62 | $13.62 | 1,304,600 | — | — |
| 2003-06-30 | $11.57 | $11.57 | 961,000 | — | — |
| 2003-06-27 | $11.80 | $11.80 | 315,900 | — | — |
| 2003-06-26 | $11.06 | $11.06 | 340,100 | — | — |
| 2003-06-25 | $10.60 | $10.60 | 125,400 | — | — |
| 2003-06-24 | $10.40 | $10.40 | 130,500 | — | — |
| 2003-06-23 | $10.39 | $10.39 | 246,200 | — | — |
| 2003-06-20 | $10.85 | $10.85 | 166,800 | — | — |
| 2003-06-19 | $10.95 | $10.95 | 114,500 | — | — |
| 2003-06-18 | $11.24 | $11.24 | 121,000 | — | — |
| 2003-06-17 | $11.29 | $11.29 | 328,400 | — | — |
| 2003-06-16 | $11.05 | $11.05 | 531,800 | — | — |
| 2003-06-13 | $10.90 | $10.90 | 290,600 | — | — |
| 2003-06-12 | $11.21 | $11.21 | 406,500 | — | — |
| 2003-06-11 | $11.00 | $11.00 | 169,200 | — | — |
| 2003-06-10 | $10.42 | $10.42 | 129,200 | — | — |
| 2003-06-09 | $10.57 | $10.57 | 176,600 | — | — |
| 2003-06-06 | $10.78 | $10.78 | 310,600 | — | — |
| 2003-06-05 | $11.23 | $11.23 | 162,000 | — | — |
| 2003-06-04 | $11.20 | $11.20 | 416,600 | — | — |
| 2003-06-03 | $10.40 | $10.40 | 374,100 | — | — |
| 2003-06-02 | $11.09 | $11.09 | 314,200 | — | — |
| 2003-05-30 | $11.13 | $11.13 | 311,200 | — | — |
| 2003-05-29 | $10.60 | $10.60 | 351,700 | — | — |
| 2003-05-28 | $10.82 | $10.82 | 878,700 | — | — |
| 2003-05-27 | $13.22 | $13.22 | 597,700 | — | — |
| 2003-05-23 | $11.90 | $11.90 | 203,900 | — | — |
| 2003-05-22 | $12.23 | $12.23 | 394,500 | — | — |
| 2003-05-21 | $11.93 | $11.93 | 192,500 | — | — |
| 2003-05-20 | $12.19 | $12.19 | 325,500 | — | — |
| 2003-05-19 | $12.05 | $12.05 | 218,200 | — | — |
| 2003-05-16 | $11.86 | $11.86 | 494,100 | — | — |
| 2003-05-15 | $11.93 | $11.93 | 856,900 | — | — |
| 2003-05-14 | $10.15 | $10.15 | 221,300 | — | — |
| 2003-05-13 | $9.80 | $9.80 | 168,200 | — | — |
| 2003-05-12 | $9.93 | $9.93 | 249,100 | — | — |
| 2003-05-09 | $9.75 | $9.75 | 210,000 | — | — |
| 2003-05-08 | $9.59 | $9.59 | 295,600 | — | — |
| 2003-05-07 | $9.48 | $9.48 | 641,200 | — | — |
| 2003-05-06 | $9.11 | $9.11 | 600,000 | — | — |
| 2003-05-05 | $9.70 | $9.70 | 620,300 | — | — |
| 2003-05-02 | $9.63 | $9.63 | 1,015,600 | — | — |
| 2003-05-01 | $8.87 | $8.87 | 238,000 | — | — |
| 2003-04-30 | $8.55 | $8.55 | 256,700 | — | — |
| 2003-04-29 | $8.13 | $8.13 | 287,300 | — | — |
| 2003-04-28 | $8.00 | $8.00 | 292,100 | — | — |
| 2003-04-25 | $8.25 | $8.25 | 193,700 | — | — |
| 2003-04-24 | $8.44 | $8.44 | 467,800 | — | — |
| 2003-04-23 | $8.37 | $8.37 | 572,800 | — | — |
| 2003-04-22 | $7.91 | $7.91 | 492,000 | — | — |
| 2003-04-21 | $7.50 | $7.50 | 259,800 | — | — |
| 2003-04-17 | $7.60 | $7.60 | 411,400 | — | — |
| 2003-04-16 | $7.60 | $7.60 | 720,900 | — | — |
| 2003-04-15 | $7.11 | $7.11 | 797,100 | — | — |
| 2003-04-14 | $6.74 | $6.74 | 1,184,000 | — | — |
| 2003-04-11 | $6.18 | $6.18 | 588,300 | — | — |
| 2003-04-10 | $5.59 | $5.59 | 85,900 | — | — |
| 2003-04-09 | $5.69 | $5.69 | 31,700 | — | — |
| 2003-04-08 | $5.69 | $5.69 | 32,700 | — | — |
| 2003-04-07 | $5.62 | $5.62 | 76,600 | — | — |
| 2003-04-04 | $5.40 | $5.40 | 169,000 | — | — |
| 2003-04-03 | $5.52 | $5.52 | 120,300 | — | — |
| 2003-04-02 | $5.90 | $5.90 | 171,300 | — | — |
| 2003-04-01 | $5.95 | $5.95 | 171,400 | — | — |
| 2003-03-31 | $6.04 | $6.04 | 143,200 | — | — |
| 2003-03-28 | $6.12 | $6.12 | 123,800 | — | — |
| 2003-03-27 | $6.06 | $6.06 | 241,400 | — | — |
| 2003-03-26 | $5.95 | $5.95 | 121,000 | — | — |
| 2003-03-25 | $6.10 | $6.10 | 214,900 | — | — |
| 2003-03-24 | $6.10 | $6.10 | 343,400 | — | — |
| 2003-03-21 | $6.02 | $6.02 | 506,100 | — | — |
| 2003-03-20 | $5.28 | $5.28 | 41,300 | — | — |
| 2003-03-19 | $5.16 | $5.16 | 79,300 | — | — |
| 2003-03-18 | $5.35 | $5.35 | 14,100 | — | — |
| 2003-03-17 | $5.40 | $5.40 | 55,000 | — | — |
| 2003-03-14 | $5.07 | $5.07 | 33,900 | — | — |
| 2003-03-13 | $4.92 | $4.92 | 10,800 | — | — |
| 2003-03-12 | $4.90 | $4.90 | 25,500 | — | — |
| 2003-03-11 | $4.83 | $4.83 | 25,400 | — | — |
| 2003-03-10 | $4.72 | $4.72 | 62,700 | — | — |
| 2003-03-07 | $4.61 | $4.61 | 43,500 | — | — |
| 2003-03-06 | $4.08 | $4.08 | 31,300 | — | — |
| 2003-03-05 | $4.00 | $4.00 | 11,000 | — | — |
| 2003-03-04 | $3.88 | $3.88 | 49,000 | — | — |
| 2003-03-03 | $3.87 | $3.87 | 28,100 | — | — |
| 2003-02-28 | $3.74 | $3.74 | 25,200 | — | — |
| 2003-02-27 | $3.45 | $3.45 | 19,000 | — | — |
| 2003-02-26 | $3.34 | $3.34 | 22,400 | — | — |
| 2003-02-25 | $3.51 | $3.51 | 58,500 | — | — |
| 2003-02-24 | $3.89 | $3.89 | 11,500 | — | — |
| 2003-02-21 | $3.78 | $3.78 | 7,100 | — | — |
| 2003-02-20 | $3.80 | $3.80 | 17,600 | — | — |
| 2003-02-19 | $3.84 | $3.84 | 45,000 | — | — |
| 2003-02-18 | $3.63 | $3.63 | 5,600 | — | — |
| 2003-02-14 | $3.69 | $3.69 | 24,100 | — | — |
| 2003-02-13 | $3.71 | $3.71 | 8,900 | — | — |
| 2003-02-12 | $3.60 | $3.60 | 52,500 | — | — |
| 2003-02-11 | $3.90 | $3.90 | 13,800 | — | — |
| 2003-02-10 | $3.58 | $3.58 | 3,700 | — | — |
| 2003-02-07 | $3.45 | $3.45 | 15,300 | — | — |
| 2003-02-06 | $3.58 | $3.58 | 11,900 | — | — |
| 2003-02-05 | $3.59 | $3.59 | 44,600 | — | — |
| 2003-02-04 | $3.60 | $3.60 | 27,400 | — | — |
| 2003-02-03 | $3.61 | $3.61 | 47,200 | — | — |
| 2003-01-31 | $3.50 | $3.50 | 33,800 | — | — |
| 2003-01-30 | $3.56 | $3.56 | 54,100 | — | — |
| 2003-01-29 | $3.61 | $3.61 | 34,200 | — | — |
| 2003-01-28 | $3.66 | $3.66 | 71,000 | — | — |
| 2003-01-27 | $3.50 | $3.50 | 89,000 | — | — |
| 2003-01-24 | $3.61 | $3.61 | 29,300 | — | — |
| 2003-01-23 | $3.75 | $3.75 | 26,800 | — | — |
| 2003-01-22 | $3.85 | $3.85 | 16,700 | — | — |
| 2003-01-21 | $3.75 | $3.75 | 23,000 | — | — |
| 2003-01-17 | $3.71 | $3.71 | 31,300 | — | — |
| 2003-01-16 | $3.80 | $3.80 | 35,600 | — | — |
| 2003-01-15 | $3.90 | $3.90 | 68,400 | — | — |
| 2003-01-14 | $4.00 | $4.00 | 122,200 | — | — |
| 2003-01-13 | $3.96 | $3.96 | 83,200 | — | — |
| 2003-01-10 | $4.20 | $4.20 | 30,000 | — | — |
| 2003-01-09 | $3.94 | $3.94 | 5,300 | — | — |
| 2003-01-08 | $3.85 | $3.85 | 13,900 | — | — |
| 2003-01-07 | $3.95 | $3.95 | 22,800 | — | — |
| 2003-01-06 | $4.25 | $4.25 | 54,800 | — | — |
| 2003-01-03 | $4.20 | $4.20 | 87,300 | — | — |
| 2003-01-02 | $4.10 | $4.10 | 115,100 | — | — |