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
- 1999-10-19 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 | $13.10 | $13.24 | 33,800 | — | — |
| 2003-12-30 | $13.20 | $13.35 | 14,400 | — | — |
| 2003-12-29 | $13.16 | $13.31 | 14,200 | — | — |
| 2003-12-26 | $12.90 | $13.00 | 4,100 | — | — |
| 2003-12-24 | $13.15 | $13.25 | 17,000 | — | — |
| 2003-12-23 | $13.65 | $13.76 | 43,300 | — | — |
| 2003-12-22 | $13.00 | $13.10 | 27,100 | — | — |
| 2003-12-19 | $12.90 | $13.00 | 16,200 | — | — |
| 2003-12-18 | $12.90 | $13.00 | 19,400 | — | — |
| 2003-12-17 | $12.71 | $12.81 | 13,800 | — | — |
| 2003-12-16 | $12.86 | $12.96 | 21,400 | — | — |
| 2003-12-15 | $12.80 | $12.90 | 36,400 | — | — |
| 2003-12-12 | $12.54 | $12.64 | 28,300 | — | — |
| 2003-12-11 | $11.85 | $11.94 | 36,000 | — | — |
| 2003-12-10 | $11.25 | $11.34 | 8,700 | — | — |
| 2003-12-09 | $11.45 | $11.54 | 20,200 | — | — |
| 2003-12-08 | $11.40 | $11.49 | 19,300 | — | — |
| 2003-12-05 | $11.02 | $11.11 | 12,600 | — | — |
| 2003-12-04 | $11.23 | $11.32 | 18,600 | — | — |
| 2003-12-03 | $11.03 | $11.12 | 19,400 | — | — |
| 2003-12-02 | $11.59 | $11.68 | 18,600 | — | — |
| 2003-12-01 | $11.46 | $11.55 | 13,200 | — | — |
| 2003-11-28 | $11.52 | $11.61 | 33,000 | — | — |
| 2003-11-26 | $11.63 | $11.72 | 13,600 | — | — |
| 2003-11-25 | $11.70 | $11.79 | 21,800 | — | — |
| 2003-11-24 | $11.75 | $11.84 | 50,700 | — | — |
| 2003-11-21 | $11.21 | $11.30 | 8,500 | — | — |
| 2003-11-20 | $11.04 | $11.13 | 10,300 | — | — |
| 2003-11-19 | $11.40 | $11.49 | 21,400 | — | — |
| 2003-11-18 | $11.01 | $11.10 | 35,800 | — | — |
| 2003-11-17 | $11.05 | $11.14 | 55,700 | — | — |
| 2003-11-14 | $10.81 | $10.90 | 16,300 | — | — |
| 2003-11-13 | $11.09 | $11.18 | 10,200 | — | — |
| 2003-11-12 | $11.09 | $11.18 | 10,800 | — | — |
| 2003-11-11 | $11.10 | $11.19 | 9,800 | — | — |
| 2003-11-10 | $11.01 | $11.10 | 8,600 | — | — |
| 2003-11-07 | $11.52 | $11.61 | 10,000 | — | — |
| 2003-11-06 | $11.60 | $11.69 | 6,600 | — | — |
| 2003-11-05 | $11.32 | $11.41 | 8,600 | — | — |
| 2003-11-04 | $11.53 | $11.62 | 10,700 | — | — |
| 2003-11-03 | $11.48 | $11.57 | 11,400 | — | — |
| 2003-10-31 | $11.19 | $11.28 | 10,100 | — | — |
| 2003-10-30 | $11.01 | $11.10 | 9,100 | — | — |
| 2003-10-29 | $11.19 | $11.28 | 11,800 | — | — |
| 2003-10-28 | $10.85 | $10.94 | 7,600 | — | — |
| 2003-10-27 | $10.73 | $10.81 | 4,800 | — | — |
| 2003-10-24 | $10.55 | $10.63 | 11,700 | — | — |
| 2003-10-23 | $10.60 | $10.68 | 14,200 | — | — |
| 2003-10-22 | $10.54 | $10.62 | 15,500 | — | — |
| 2003-10-21 | $10.67 | $10.75 | 7,200 | — | — |
| 2003-10-20 | $10.56 | $10.64 | 6,700 | — | — |
| 2003-10-17 | $10.51 | $10.59 | 8,600 | — | — |
| 2003-10-16 | $10.93 | $11.02 | 7,300 | — | — |
| 2003-10-15 | $10.86 | $10.95 | 7,800 | — | — |
| 2003-10-14 | $10.95 | $11.04 | 13,300 | — | — |
| 2003-10-13 | $10.71 | $10.79 | 10,200 | — | — |
| 2003-10-10 | $10.40 | $10.48 | 12,000 | — | — |
| 2003-10-09 | $10.36 | $10.44 | 10,000 | — | — |
| 2003-10-08 | $10.36 | $10.44 | 10,000 | — | — |
| 2003-10-07 | $10.74 | $10.82 | 6,700 | — | — |
| 2003-10-06 | $10.56 | $10.64 | 7,300 | — | — |
| 2003-10-03 | $10.61 | $10.69 | 12,500 | — | — |
| 2003-10-02 | $10.30 | $10.38 | 10,200 | — | — |
| 2003-10-01 | $10.60 | $10.68 | 17,300 | — | — |
| 2003-09-30 | $10.02 | $10.10 | 19,100 | — | — |
| 2003-09-29 | $10.10 | $10.18 | 11,800 | — | — |
| 2003-09-26 | $10.01 | $10.09 | 13,900 | — | — |
| 2003-09-25 | $10.02 | $10.06 | 15,900 | — | — |
| 2003-09-24 | $10.00 | $10.04 | 23,300 | — | — |
| 2003-09-23 | $10.15 | $10.19 | 31,700 | — | — |
| 2003-09-22 | $10.23 | $10.27 | 22,800 | — | — |
| 2003-09-19 | $10.22 | $10.26 | 11,900 | — | — |
| 2003-09-18 | $10.23 | $10.27 | 15,700 | — | — |
| 2003-09-17 | $10.21 | $10.25 | 12,700 | — | — |
| 2003-09-16 | $10.50 | $10.54 | 7,600 | — | — |
| 2003-09-15 | $10.53 | $10.57 | 18,200 | — | — |
| 2003-09-12 | $10.62 | $10.66 | 12,000 | — | — |
| 2003-09-11 | $10.18 | $10.22 | 9,500 | — | — |
| 2003-09-10 | $10.01 | $10.05 | 9,400 | — | — |
| 2003-09-09 | $10.40 | $10.44 | 15,700 | — | — |
| 2003-09-08 | $10.40 | $10.44 | 7,600 | — | — |
| 2003-09-05 | $10.00 | $10.04 | 16,100 | — | — |
| 2003-09-04 | $10.19 | $10.23 | 13,400 | — | — |
| 2003-09-03 | $9.99 | $10.03 | 52,700 | — | — |
| 2003-09-02 | $10.00 | $10.04 | 150,100 | — | — |
| 2003-08-29 | $10.10 | $10.14 | 8,700 | — | — |
| 2003-08-28 | $10.30 | $10.34 | 15,700 | — | — |
| 2003-08-27 | $10.35 | $10.39 | 27,500 | — | — |
| 2003-08-26 | $10.16 | $10.20 | 35,500 | — | — |
| 2003-08-25 | $9.80 | $9.84 | 13,600 | — | — |
| 2003-08-22 | $9.71 | $9.75 | 12,000 | — | — |
| 2003-08-21 | $9.75 | $9.79 | 5,400 | — | — |
| 2003-08-20 | $9.73 | $9.77 | 13,600 | — | — |
| 2003-08-19 | $9.72 | $9.76 | 42,600 | — | — |
| 2003-08-18 | $9.61 | $9.65 | 23,400 | — | — |
| 2003-08-15 | $9.47 | $9.51 | 4,400 | — | — |
| 2003-08-14 | $9.70 | $9.74 | 2,900 | — | — |
| 2003-08-13 | $9.58 | $9.62 | 5,300 | — | — |
| 2003-08-12 | $9.70 | $9.74 | 5,300 | — | — |
| 2003-08-11 | $9.58 | $9.62 | 8,000 | — | — |
| 2003-08-08 | $9.35 | $9.39 | 9,700 | — | — |
| 2003-08-07 | $9.25 | $9.29 | 8,100 | — | — |
| 2003-08-06 | $9.40 | $9.44 | 11,500 | — | — |
| 2003-08-05 | $9.72 | $9.76 | 17,400 | — | — |
| 2003-08-04 | $9.74 | $9.78 | 8,900 | — | — |
| 2003-08-01 | $9.72 | $9.76 | 21,700 | — | — |
| 2003-07-31 | $9.81 | $9.85 | 25,500 | — | — |
| 2003-07-30 | $9.21 | $9.25 | 136,300 | — | — |
| 2003-07-29 | $9.90 | $9.94 | 8,100 | — | — |
| 2003-07-28 | $9.80 | $9.84 | 10,000 | — | — |
| 2003-07-25 | $9.58 | $9.62 | 8,700 | — | — |
| 2003-07-24 | $9.47 | $9.51 | 12,100 | — | — |
| 2003-07-23 | $9.47 | $9.51 | 21,500 | — | — |
| 2003-07-22 | $9.60 | $9.64 | 13,200 | — | — |
| 2003-07-21 | $9.20 | $9.24 | 11,400 | — | — |
| 2003-07-18 | $9.32 | $9.36 | 11,200 | — | — |
| 2003-07-17 | $9.45 | $9.49 | 19,200 | — | — |
| 2003-07-16 | $9.55 | $9.59 | 48,100 | — | — |
| 2003-07-15 | $9.68 | $9.72 | 12,000 | — | — |
| 2003-07-14 | $9.71 | $9.75 | 13,200 | — | — |
| 2003-07-11 | $9.95 | $9.99 | 9,200 | — | — |
| 2003-07-10 | $9.89 | $9.93 | 17,800 | — | — |
| 2003-07-09 | $10.22 | $10.26 | 17,600 | — | — |
| 2003-07-08 | $10.42 | $10.46 | 11,900 | — | — |
| 2003-07-07 | $10.42 | $10.46 | 18,400 | — | — |
| 2003-07-03 | $10.35 | $10.39 | 55,500 | — | — |
| 2003-07-02 | $10.44 | $10.48 | 26,600 | — | — |
| 2003-07-01 | $10.42 | $10.46 | 75,700 | — | — |
| 2003-06-30 | $10.29 | $10.33 | 51,000 | — | — |
| 2003-06-27 | $10.82 | $10.86 | 19,100 | — | — |
| 2003-06-26 | $11.02 | $11.06 | 31,100 | — | — |
| 2003-06-25 | $10.74 | $10.78 | 34,300 | — | — |
| 2003-06-24 | $10.35 | $10.35 | 13,500 | — | — |
| 2003-06-23 | $10.10 | $10.10 | 13,600 | — | — |
| 2003-06-20 | $10.21 | $10.21 | 15,100 | — | — |
| 2003-06-19 | $10.06 | $10.06 | 15,300 | — | — |
| 2003-06-18 | $10.44 | $10.44 | 59,300 | — | — |
| 2003-06-17 | $10.30 | $10.30 | 16,200 | — | — |
| 2003-06-16 | $10.07 | $10.07 | 21,200 | — | — |
| 2003-06-13 | $9.45 | $9.45 | 40,600 | — | — |
| 2003-06-12 | $9.60 | $9.60 | 6,900 | — | — |
| 2003-06-11 | $9.60 | $9.60 | 11,100 | — | — |
| 2003-06-10 | $9.62 | $9.62 | 14,500 | — | — |
| 2003-06-09 | $9.25 | $9.25 | 11,600 | — | — |
| 2003-06-06 | $9.83 | $9.83 | 20,800 | — | — |
| 2003-06-05 | $10.00 | $10.00 | 23,100 | — | — |
| 2003-06-04 | $9.93 | $9.93 | 13,600 | — | — |
| 2003-06-03 | $9.73 | $9.73 | 15,200 | — | — |
| 2003-06-02 | $9.82 | $9.82 | 12,500 | — | — |
| 2003-05-30 | $10.18 | $10.18 | 14,800 | — | — |
| 2003-05-29 | $9.86 | $9.86 | 12,800 | — | — |
| 2003-05-28 | $9.54 | $9.54 | 7,600 | — | — |
| 2003-05-27 | $9.34 | $9.34 | 21,100 | — | — |
| 2003-05-23 | $9.25 | $9.25 | 5,000 | — | — |
| 2003-05-22 | $9.45 | $9.45 | 5,600 | — | — |
| 2003-05-21 | $9.34 | $9.34 | 11,800 | — | — |
| 2003-05-20 | $9.40 | $9.40 | 2,000 | — | — |
| 2003-05-19 | $9.38 | $9.38 | 8,400 | — | — |
| 2003-05-16 | $9.42 | $9.42 | 9,600 | — | — |
| 2003-05-15 | $9.30 | $9.30 | 9,200 | — | — |
| 2003-05-14 | $8.99 | $8.99 | 10,200 | — | — |
| 2003-05-13 | $8.99 | $8.99 | 27,800 | — | — |
| 2003-05-12 | $8.98 | $8.98 | 16,400 | — | — |
| 2003-05-09 | $8.98 | $8.98 | 8,500 | — | — |
| 2003-05-08 | $8.97 | $8.97 | 10,200 | — | — |
| 2003-05-07 | $8.96 | $8.96 | 23,000 | — | — |
| 2003-05-06 | $9.15 | $9.15 | 23,700 | — | — |
| 2003-05-05 | $9.08 | $9.08 | 31,100 | — | — |
| 2003-05-02 | $9.30 | $9.30 | 12,000 | — | — |
| 2003-05-01 | $9.10 | $9.10 | 7,700 | — | — |
| 2003-04-30 | $9.08 | $9.08 | 11,100 | — | — |
| 2003-04-29 | $9.07 | $9.07 | 4,400 | — | — |
| 2003-04-28 | $8.97 | $8.97 | 22,300 | — | — |
| 2003-04-25 | $8.88 | $8.88 | 12,400 | — | — |
| 2003-04-24 | $9.00 | $9.00 | 25,800 | — | — |
| 2003-04-23 | $8.95 | $8.95 | 25,300 | — | — |
| 2003-04-22 | $8.57 | $8.57 | 4,200 | — | — |
| 2003-04-21 | $8.49 | $8.49 | 14,700 | — | — |
| 2003-04-17 | $8.39 | $8.39 | 16,100 | — | — |
| 2003-04-16 | $8.06 | $8.06 | 15,500 | — | — |
| 2003-04-15 | $8.15 | $8.15 | 6,100 | — | — |
| 2003-04-14 | $8.05 | $8.05 | 41,500 | — | — |
| 2003-04-11 | $8.01 | $8.01 | 7,900 | — | — |
| 2003-04-10 | $7.85 | $7.85 | 10,300 | — | — |
| 2003-04-09 | $7.95 | $7.95 | 7,400 | — | — |
| 2003-04-08 | $8.05 | $8.05 | 3,000 | — | — |
| 2003-04-07 | $8.10 | $8.10 | 16,400 | — | — |
| 2003-04-04 | $7.95 | $7.95 | 7,300 | — | — |
| 2003-04-03 | $8.00 | $8.00 | 59,600 | — | — |
| 2003-04-02 | $7.64 | $7.64 | 119,600 | — | — |
| 2003-04-01 | $7.63 | $7.63 | 52,500 | — | — |
| 2003-03-31 | $7.66 | $7.66 | 56,700 | — | — |
| 2003-03-28 | $7.85 | $7.85 | 26,000 | — | — |
| 2003-03-27 | $7.79 | $7.79 | 150,000 | — | — |
| 2003-03-26 | $7.67 | $7.67 | 36,800 | — | — |
| 2003-03-25 | $7.69 | $7.69 | 40,800 | — | — |
| 2003-03-24 | $7.70 | $7.70 | 201,600 | — | — |
| 2003-03-21 | $7.91 | $7.91 | 40,500 | — | — |
| 2003-03-20 | $7.95 | $7.95 | 11,300 | — | — |
| 2003-03-19 | $7.89 | $7.89 | 57,900 | — | — |
| 2003-03-18 | $8.05 | $8.05 | 44,400 | — | — |
| 2003-03-17 | $7.98 | $7.98 | 43,100 | — | — |
| 2003-03-14 | $7.86 | $7.86 | 64,800 | — | — |
| 2003-03-13 | $8.00 | $8.00 | 28,300 | — | — |
| 2003-03-12 | $7.89 | $7.89 | 40,200 | — | — |
| 2003-03-11 | $7.89 | $7.89 | 11,200 | — | — |
| 2003-03-10 | $7.90 | $7.90 | 16,200 | — | — |
| 2003-03-07 | $7.92 | $7.92 | 19,500 | — | — |
| 2003-03-06 | $7.85 | $7.85 | 13,200 | — | — |
| 2003-03-05 | $8.20 | $8.20 | 23,200 | — | — |
| 2003-03-04 | $7.89 | $7.89 | 32,700 | — | — |
| 2003-03-03 | $8.10 | $8.10 | 30,700 | — | — |
| 2003-02-28 | $8.30 | $8.30 | 16,800 | — | — |
| 2003-02-27 | $8.12 | $8.12 | 11,000 | — | — |
| 2003-02-26 | $8.12 | $8.12 | 57,600 | — | — |
| 2003-02-25 | $8.20 | $8.20 | 15,100 | — | — |
| 2003-02-24 | $8.26 | $8.26 | 8,300 | — | — |
| 2003-02-21 | $8.35 | $8.35 | 5,000 | — | — |
| 2003-02-20 | $8.37 | $8.37 | 20,000 | — | — |
| 2003-02-19 | $8.20 | $8.20 | 12,800 | — | — |
| 2003-02-18 | $8.25 | $8.25 | 35,100 | — | — |
| 2003-02-14 | $8.08 | $8.08 | 3,300 | — | — |
| 2003-02-13 | $8.11 | $8.11 | 5,600 | — | — |
| 2003-02-12 | $8.11 | $8.11 | 8,000 | — | — |
| 2003-02-11 | $8.06 | $8.06 | 67,100 | — | — |
| 2003-02-10 | $8.14 | $8.14 | 16,000 | — | — |
| 2003-02-07 | $8.00 | $8.00 | 11,900 | — | — |
| 2003-02-06 | $7.95 | $7.95 | 12,400 | — | — |
| 2003-02-05 | $7.98 | $7.98 | 15,500 | — | — |
| 2003-02-04 | $8.00 | $8.00 | 21,800 | — | — |
| 2003-02-03 | $8.00 | $8.00 | 12,100 | — | — |
| 2003-01-31 | $8.09 | $8.09 | 16,400 | — | — |
| 2003-01-30 | $8.11 | $8.11 | 19,200 | — | — |
| 2003-01-29 | $8.30 | $8.30 | 37,800 | — | — |
| 2003-01-28 | $8.14 | $8.14 | 42,500 | — | — |
| 2003-01-27 | $8.01 | $8.01 | 39,600 | — | — |
| 2003-01-24 | $8.01 | $8.01 | 14,200 | — | — |
| 2003-01-23 | $8.02 | $8.02 | 15,100 | — | — |
| 2003-01-22 | $8.00 | $8.00 | 11,300 | — | — |
| 2003-01-21 | $8.10 | $8.10 | 52,500 | — | — |
| 2003-01-17 | $8.00 | $8.00 | 64,400 | — | — |
| 2003-01-16 | $8.06 | $8.06 | 21,200 | — | — |
| 2003-01-15 | $8.32 | $8.32 | 8,800 | — | — |
| 2003-01-14 | $8.30 | $8.30 | 8,700 | — | — |
| 2003-01-13 | $8.22 | $8.22 | 11,700 | — | — |
| 2003-01-10 | $8.56 | $8.56 | 24,900 | — | — |
| 2003-01-09 | $8.52 | $8.52 | 27,800 | — | — |
| 2003-01-08 | $8.14 | $8.14 | 24,100 | — | — |
| 2003-01-07 | $8.10 | $8.10 | 20,300 | — | — |
| 2003-01-06 | $8.17 | $8.17 | 10,200 | — | — |
| 2003-01-03 | $8.15 | $8.15 | 20,000 | — | — |
| 2003-01-02 | $8.30 | $8.30 | 17,200 | — | — |