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
- 2002-01-29 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 | $9.99 | $9.99 | 141,900 | — | — |
| 2003-12-30 | $10.49 | $10.49 | 366,750 | — | — |
| 2003-12-29 | $10.16 | $10.16 | 134,400 | — | — |
| 2003-12-26 | $9.99 | $9.99 | 21,450 | — | — |
| 2003-12-24 | $9.97 | $9.97 | 63,750 | — | — |
| 2003-12-23 | $10.28 | $10.28 | 211,200 | — | — |
| 2003-12-22 | $10.23 | $10.23 | 377,100 | — | — |
| 2003-12-19 | $10.29 | $10.29 | 307,800 | — | — |
| 2003-12-18 | $10.20 | $10.20 | 416,400 | — | — |
| 2003-12-17 | $10.21 | $10.21 | 1,175,250 | — | — |
| 2003-12-16 | $10.28 | $10.28 | 909,300 | — | — |
| 2003-12-15 | $9.64 | $9.64 | 972,900 | — | — |
| 2003-12-12 | $9.89 | $9.89 | 276,900 | — | — |
| 2003-12-11 | $9.54 | $9.54 | 389,100 | — | — |
| 2003-12-10 | $8.91 | $8.91 | 186,900 | — | — |
| 2003-12-09 | $9.01 | $9.01 | 335,850 | — | — |
| 2003-12-08 | $9.50 | $9.50 | 484,350 | — | — |
| 2003-12-05 | $8.85 | $8.85 | 105,000 | — | — |
| 2003-12-04 | $9.09 | $9.09 | 249,000 | — | — |
| 2003-12-03 | $8.77 | $8.77 | 183,450 | — | — |
| 2003-12-02 | $9.13 | $9.13 | 430,200 | — | — |
| 2003-12-01 | $8.99 | $8.99 | 602,700 | — | — |
| 2003-11-28 | $9.11 | $9.11 | 372,900 | — | — |
| 2003-11-26 | $8.99 | $8.99 | 581,400 | — | — |
| 2003-11-25 | $9.07 | $9.07 | 967,800 | — | — |
| 2003-11-24 | $8.67 | $8.67 | 328,050 | — | — |
| 2003-11-21 | $8.49 | $8.49 | 364,050 | — | — |
| 2003-11-20 | $8.25 | $8.25 | 535,650 | — | — |
| 2003-11-19 | $7.99 | $7.99 | 343,650 | — | — |
| 2003-11-18 | $8.37 | $8.37 | 230,400 | — | — |
| 2003-11-17 | $8.49 | $8.49 | 181,950 | — | — |
| 2003-11-14 | $8.67 | $8.67 | 133,500 | — | — |
| 2003-11-13 | $8.66 | $8.66 | 230,850 | — | — |
| 2003-11-12 | $8.67 | $8.67 | 81,300 | — | — |
| 2003-11-11 | $8.57 | $8.57 | 125,400 | — | — |
| 2003-11-10 | $8.65 | $8.65 | 264,000 | — | — |
| 2003-11-07 | $8.65 | $8.65 | 203,550 | — | — |
| 2003-11-06 | $8.77 | $8.77 | 109,800 | — | — |
| 2003-11-05 | $8.74 | $8.74 | 121,500 | — | — |
| 2003-11-04 | $8.87 | $8.87 | 163,800 | — | — |
| 2003-11-03 | $8.85 | $8.85 | 238,050 | — | — |
| 2003-10-31 | $8.67 | $8.67 | 404,550 | — | — |
| 2003-10-30 | $8.67 | $8.67 | 555,000 | — | — |
| 2003-10-29 | $9.00 | $9.00 | 441,300 | — | — |
| 2003-10-28 | $8.83 | $8.83 | 333,000 | — | — |
| 2003-10-27 | $8.51 | $8.51 | 254,550 | — | — |
| 2003-10-24 | $8.33 | $8.33 | 3,037,050 | — | — |
| 2003-10-23 | $7.45 | $7.45 | 858,150 | — | — |
| 2003-10-22 | $7.33 | $7.33 | 754,200 | — | — |
| 2003-10-21 | $8.46 | $8.46 | 349,650 | — | — |
| 2003-10-20 | $8.64 | $8.64 | 323,400 | — | — |
| 2003-10-17 | $8.77 | $8.77 | 384,150 | — | — |
| 2003-10-16 | $8.97 | $8.97 | 287,100 | — | — |
| 2003-10-15 | $8.80 | $8.80 | 76,350 | — | — |
| 2003-10-14 | $8.67 | $8.67 | 179,250 | — | — |
| 2003-10-13 | $8.33 | $8.33 | 504,750 | — | — |
| 2003-10-10 | $8.17 | $8.17 | 311,400 | — | — |
| 2003-10-09 | $8.45 | $8.45 | 305,850 | — | — |
| 2003-10-08 | $8.67 | $8.67 | 624,450 | — | — |
| 2003-10-07 | $8.25 | $8.25 | 491,550 | — | — |
| 2003-10-06 | $7.79 | $7.79 | 682,350 | — | — |
| 2003-10-03 | $7.23 | $7.23 | 331,950 | — | — |
| 2003-10-02 | $7.10 | $7.10 | 350,700 | — | — |
| 2003-10-01 | $7.35 | $7.35 | 148,500 | — | — |
| 2003-09-30 | $7.17 | $7.17 | 62,100 | — | — |
| 2003-09-29 | $7.54 | $7.54 | 76,050 | — | — |
| 2003-09-26 | $7.27 | $7.27 | 213,000 | — | — |
| 2003-09-25 | $7.93 | $7.93 | 267,300 | — | — |
| 2003-09-24 | $8.00 | $8.00 | 162,150 | — | — |
| 2003-09-23 | $8.27 | $8.27 | 192,600 | — | — |
| 2003-09-22 | $8.01 | $8.01 | 121,800 | — | — |
| 2003-09-19 | $8.37 | $8.37 | 221,100 | — | — |
| 2003-09-18 | $8.63 | $8.63 | 241,800 | — | — |
| 2003-09-17 | $8.00 | $8.00 | 194,400 | — | — |
| 2003-09-16 | $8.07 | $8.07 | 182,400 | — | — |
| 2003-09-15 | $7.47 | $7.47 | 132,300 | — | — |
| 2003-09-12 | $7.54 | $7.54 | 345,750 | — | — |
| 2003-09-11 | $7.87 | $7.87 | 963,750 | — | — |
| 2003-09-10 | $7.97 | $7.97 | 259,050 | — | — |
| 2003-09-09 | $7.94 | $7.94 | 239,850 | — | — |
| 2003-09-08 | $8.23 | $8.23 | 134,400 | — | — |
| 2003-09-05 | $8.05 | $8.05 | 252,000 | — | — |
| 2003-09-04 | $7.93 | $7.93 | 138,450 | — | — |
| 2003-09-03 | $7.97 | $7.97 | 346,350 | — | — |
| 2003-09-02 | $8.07 | $8.07 | 197,550 | — | — |
| 2003-08-29 | $7.90 | $7.90 | 193,200 | — | — |
| 2003-08-28 | $8.04 | $8.04 | 469,500 | — | — |
| 2003-08-27 | $7.57 | $7.57 | 242,100 | — | — |
| 2003-08-26 | $7.57 | $7.57 | 393,450 | — | — |
| 2003-08-25 | $7.91 | $7.91 | 188,100 | — | — |
| 2003-08-22 | $7.99 | $7.99 | 627,300 | — | — |
| 2003-08-21 | $7.62 | $7.62 | 97,800 | — | — |
| 2003-08-20 | $7.67 | $7.67 | 137,250 | — | — |
| 2003-08-19 | $7.73 | $7.73 | 348,750 | — | — |
| 2003-08-18 | $7.27 | $7.27 | 154,650 | — | — |
| 2003-08-15 | $7.18 | $7.18 | 240,600 | — | — |
| 2003-08-14 | $6.96 | $6.96 | 573,300 | — | — |
| 2003-08-13 | $6.90 | $6.90 | 1,071,900 | — | — |
| 2003-08-12 | $6.43 | $6.43 | 128,700 | — | — |
| 2003-08-11 | $6.39 | $6.39 | 253,500 | — | — |
| 2003-08-08 | $6.25 | $6.25 | 855,450 | — | — |
| 2003-08-07 | $6.64 | $6.64 | 332,700 | — | — |
| 2003-08-06 | $6.72 | $6.72 | 326,250 | — | — |
| 2003-08-05 | $6.81 | $6.81 | 309,450 | — | — |
| 2003-08-04 | $6.93 | $6.93 | 1,029,900 | — | — |
| 2003-08-01 | $6.89 | $6.89 | 5,481,900 | — | — |
| 2003-07-31 | $8.89 | $8.89 | 436,800 | — | — |
| 2003-07-30 | $9.17 | $9.17 | 405,150 | — | — |
| 2003-07-29 | $9.43 | $9.43 | 625,650 | — | — |
| 2003-07-28 | $9.77 | $9.77 | 727,200 | — | — |
| 2003-07-25 | $9.10 | $9.10 | 141,300 | — | — |
| 2003-07-24 | $9.07 | $9.07 | 255,750 | — | — |
| 2003-07-23 | $9.28 | $9.28 | 176,550 | — | — |
| 2003-07-22 | $9.02 | $9.02 | 194,550 | — | — |
| 2003-07-21 | $9.01 | $9.01 | 162,300 | — | — |
| 2003-07-18 | $8.93 | $8.93 | 452,250 | — | — |
| 2003-07-17 | $9.17 | $9.17 | 378,600 | — | — |
| 2003-07-16 | $9.38 | $9.38 | 790,500 | — | — |
| 2003-07-15 | $9.33 | $9.33 | 185,100 | — | — |
| 2003-07-14 | $9.33 | $9.33 | 512,100 | — | — |
| 2003-07-11 | $9.33 | $9.33 | 409,350 | — | — |
| 2003-07-10 | $9.57 | $9.57 | 1,003,050 | — | — |
| 2003-07-09 | $9.84 | $9.84 | 776,250 | — | — |
| 2003-07-08 | $9.43 | $9.43 | 842,850 | — | — |
| 2003-07-07 | $9.07 | $9.07 | 384,600 | — | — |
| 2003-07-03 | $9.01 | $9.01 | 100,200 | — | — |
| 2003-07-02 | $8.89 | $8.89 | 474,750 | — | — |
| 2003-07-01 | $8.97 | $8.97 | 284,550 | — | — |
| 2003-06-30 | $8.89 | $8.89 | 670,950 | — | — |
| 2003-06-27 | $8.92 | $8.92 | 240,600 | — | — |
| 2003-06-26 | $9.07 | $9.07 | 762,450 | — | — |
| 2003-06-25 | $9.04 | $9.04 | 910,650 | — | — |
| 2003-06-24 | $8.13 | $8.13 | 752,100 | — | — |
| 2003-06-23 | $8.49 | $8.49 | 188,850 | — | — |
| 2003-06-20 | $8.90 | $8.90 | 213,000 | — | — |
| 2003-06-19 | $8.77 | $8.77 | 337,200 | — | — |
| 2003-06-18 | $8.95 | $8.95 | 634,500 | — | — |
| 2003-06-17 | $9.23 | $9.23 | 496,950 | — | — |
| 2003-06-16 | $8.94 | $8.94 | 379,650 | — | — |
| 2003-06-13 | $8.80 | $8.80 | 660,750 | — | — |
| 2003-06-12 | $8.65 | $8.65 | 741,900 | — | — |
| 2003-06-11 | $8.69 | $8.69 | 814,650 | — | — |
| 2003-06-10 | $8.25 | $8.25 | 141,900 | — | — |
| 2003-06-09 | $8.40 | $8.40 | 342,300 | — | — |
| 2003-06-06 | $8.53 | $8.53 | 1,829,850 | — | — |
| 2003-06-05 | $7.67 | $7.67 | 147,150 | — | — |
| 2003-06-04 | $7.67 | $7.67 | 530,400 | — | — |
| 2003-06-03 | $7.89 | $7.89 | 465,750 | — | — |
| 2003-06-02 | $7.80 | $7.80 | 433,200 | — | — |
| 2003-05-30 | $7.75 | $7.75 | 604,200 | — | — |
| 2003-05-29 | $7.62 | $7.62 | 218,100 | — | — |
| 2003-05-28 | $7.87 | $7.87 | 426,300 | — | — |
| 2003-05-27 | $7.77 | $7.77 | 738,600 | — | — |
| 2003-05-23 | $6.77 | $6.77 | 254,100 | — | — |
| 2003-05-22 | $6.67 | $6.67 | 329,250 | — | — |
| 2003-05-21 | $6.73 | $6.73 | 350,850 | — | — |
| 2003-05-20 | $6.63 | $6.63 | 258,600 | — | — |
| 2003-05-19 | $6.67 | $6.67 | 451,950 | — | — |
| 2003-05-16 | $7.36 | $7.36 | 400,050 | — | — |
| 2003-05-15 | $7.33 | $7.33 | 601,050 | — | — |
| 2003-05-14 | $6.69 | $6.69 | 772,500 | — | — |
| 2003-05-13 | $6.43 | $6.43 | 149,400 | — | — |
| 2003-05-12 | $6.55 | $6.55 | 260,850 | — | — |
| 2003-05-09 | $6.66 | $6.66 | 498,600 | — | — |
| 2003-05-08 | $6.18 | $6.18 | 411,450 | — | — |
| 2003-05-07 | $6.00 | $6.00 | 1,074,000 | — | — |
| 2003-05-06 | $5.33 | $5.33 | 364,950 | — | — |
| 2003-05-05 | $5.31 | $5.31 | 508,050 | — | — |
| 2003-05-02 | $5.21 | $5.21 | 355,200 | — | — |
| 2003-05-01 | $5.20 | $5.20 | 310,200 | — | — |
| 2003-04-30 | $5.11 | $5.11 | 264,150 | — | — |
| 2003-04-29 | $5.31 | $5.31 | 383,700 | — | — |
| 2003-04-28 | $5.40 | $5.40 | 92,550 | — | — |
| 2003-04-25 | $5.30 | $5.30 | 133,500 | — | — |
| 2003-04-24 | $5.23 | $5.23 | 61,500 | — | — |
| 2003-04-23 | $5.23 | $5.23 | 157,050 | — | — |
| 2003-04-22 | $5.46 | $5.46 | 218,700 | — | — |
| 2003-04-21 | $5.24 | $5.24 | 78,000 | — | — |
| 2003-04-17 | $5.12 | $5.12 | 95,100 | — | — |
| 2003-04-16 | $5.12 | $5.12 | 116,100 | — | — |
| 2003-04-15 | $4.99 | $4.99 | 117,900 | — | — |
| 2003-04-14 | $4.77 | $4.77 | 183,150 | — | — |
| 2003-04-11 | $4.47 | $4.47 | 117,300 | — | — |
| 2003-04-10 | $4.57 | $4.57 | 87,300 | — | — |
| 2003-04-09 | $4.57 | $4.57 | 261,150 | — | — |
| 2003-04-08 | $4.72 | $4.72 | 28,500 | — | — |
| 2003-04-07 | $4.87 | $4.87 | 112,050 | — | — |
| 2003-04-04 | $4.87 | $4.87 | 217,950 | — | — |
| 2003-04-03 | $4.94 | $4.94 | 144,300 | — | — |
| 2003-04-02 | $4.93 | $4.93 | 152,250 | — | — |
| 2003-04-01 | $4.85 | $4.85 | 268,200 | — | — |
| 2003-03-31 | $5.00 | $5.00 | 102,750 | — | — |
| 2003-03-28 | $5.10 | $5.10 | 707,250 | — | — |
| 2003-03-27 | $4.83 | $4.83 | 444,600 | — | — |
| 2003-03-26 | $4.55 | $4.55 | 46,800 | — | — |
| 2003-03-25 | $4.73 | $4.73 | 106,800 | — | — |
| 2003-03-24 | $4.72 | $4.72 | 299,250 | — | — |
| 2003-03-21 | $4.71 | $4.71 | 130,050 | — | — |
| 2003-03-20 | $4.83 | $4.83 | 132,750 | — | — |
| 2003-03-19 | $4.79 | $4.79 | 90,150 | — | — |
| 2003-03-18 | $4.83 | $4.83 | 83,400 | — | — |
| 2003-03-17 | $4.83 | $4.83 | 173,100 | — | — |
| 2003-03-14 | $4.83 | $4.83 | 416,100 | — | — |
| 2003-03-13 | $4.50 | $4.50 | 274,050 | — | — |
| 2003-03-12 | $4.03 | $4.03 | 80,250 | — | — |
| 2003-03-11 | $4.02 | $4.02 | 220,050 | — | — |
| 2003-03-10 | $3.85 | $3.85 | 101,700 | — | — |
| 2003-03-07 | $4.01 | $4.01 | 210,300 | — | — |
| 2003-03-06 | $4.16 | $4.16 | 105,750 | — | — |
| 2003-03-05 | $4.13 | $4.13 | 105,300 | — | — |
| 2003-03-04 | $4.30 | $4.30 | 104,250 | — | — |
| 2003-03-03 | $4.37 | $4.37 | 105,750 | — | — |
| 2003-02-28 | $4.81 | $4.81 | 162,000 | — | — |
| 2003-02-27 | $4.65 | $4.65 | 131,850 | — | — |
| 2003-02-26 | $4.55 | $4.55 | 179,250 | — | — |
| 2003-02-25 | $4.30 | $4.30 | 119,250 | — | — |
| 2003-02-24 | $4.57 | $4.57 | 144,750 | — | — |
| 2003-02-21 | $4.67 | $4.67 | 132,600 | — | — |
| 2003-02-20 | $4.55 | $4.55 | 27,600 | — | — |
| 2003-02-19 | $4.49 | $4.49 | 148,950 | — | — |
| 2003-02-18 | $4.44 | $4.44 | 294,150 | — | — |
| 2003-02-14 | $4.57 | $4.57 | 78,000 | — | — |
| 2003-02-13 | $4.55 | $4.55 | 307,800 | — | — |
| 2003-02-12 | $4.47 | $4.47 | 274,050 | — | — |
| 2003-02-11 | $4.40 | $4.40 | 347,400 | — | — |
| 2003-02-10 | $4.57 | $4.57 | 250,800 | — | — |
| 2003-02-07 | $4.60 | $4.60 | 337,950 | — | — |
| 2003-02-06 | $4.74 | $4.74 | 309,600 | — | — |
| 2003-02-05 | $4.91 | $4.91 | 216,000 | — | — |
| 2003-02-04 | $4.85 | $4.85 | 212,550 | — | — |
| 2003-02-03 | $4.86 | $4.86 | 229,200 | — | — |
| 2003-01-31 | $4.84 | $4.84 | 185,550 | — | — |
| 2003-01-30 | $4.73 | $4.73 | 200,100 | — | — |
| 2003-01-29 | $4.83 | $4.83 | 96,150 | — | — |
| 2003-01-28 | $4.80 | $4.80 | 140,400 | — | — |
| 2003-01-27 | $4.75 | $4.75 | 773,550 | — | — |
| 2003-01-24 | $4.63 | $4.63 | 477,300 | — | — |
| 2003-01-23 | $4.91 | $4.91 | 272,400 | — | — |
| 2003-01-22 | $5.01 | $5.01 | 159,900 | — | — |
| 2003-01-21 | $5.02 | $5.02 | 116,250 | — | — |
| 2003-01-17 | $5.13 | $5.13 | 190,200 | — | — |
| 2003-01-16 | $5.17 | $5.17 | 325,200 | — | — |
| 2003-01-15 | $5.23 | $5.23 | 241,200 | — | — |
| 2003-01-14 | $5.12 | $5.12 | 134,700 | — | — |
| 2003-01-13 | $5.11 | $5.11 | 293,100 | — | — |
| 2003-01-10 | $5.13 | $5.13 | 237,150 | — | — |
| 2003-01-09 | $5.33 | $5.33 | 307,350 | — | — |
| 2003-01-08 | $5.29 | $5.29 | 151,200 | — | — |
| 2003-01-07 | $5.33 | $5.33 | 428,100 | — | — |
| 2003-01-06 | $5.33 | $5.33 | 196,950 | — | — |
| 2003-01-03 | $5.24 | $5.24 | 238,350 | — | — |
| 2003-01-02 | $5.16 | $5.16 | 281,700 | — | — |