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
- 1992-12-23 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 | $12.38 | $12.38 | 109,000 | — | — |
| 2003-12-30 | $12.95 | $12.95 | 91,000 | — | — |
| 2003-12-29 | $13.00 | $13.00 | 65,400 | — | — |
| 2003-12-26 | $13.00 | $13.00 | 13,700 | — | — |
| 2003-12-24 | $12.97 | $12.97 | 39,400 | — | — |
| 2003-12-23 | $12.89 | $12.89 | 88,200 | — | — |
| 2003-12-22 | $13.08 | $13.08 | 89,900 | — | — |
| 2003-12-19 | $13.14 | $13.14 | 102,200 | — | — |
| 2003-12-18 | $13.04 | $13.04 | 88,400 | — | — |
| 2003-12-17 | $12.80 | $12.80 | 90,900 | — | — |
| 2003-12-16 | $12.99 | $12.99 | 146,600 | — | — |
| 2003-12-15 | $13.15 | $13.15 | 102,900 | — | — |
| 2003-12-12 | $13.79 | $13.79 | 76,700 | — | — |
| 2003-12-11 | $13.67 | $13.67 | 160,200 | — | — |
| 2003-12-10 | $13.42 | $13.42 | 151,900 | — | — |
| 2003-12-09 | $13.17 | $13.17 | 77,700 | — | — |
| 2003-12-08 | $13.54 | $13.54 | 62,100 | — | — |
| 2003-12-05 | $13.75 | $13.75 | 51,700 | — | — |
| 2003-12-04 | $13.84 | $13.84 | 95,700 | — | — |
| 2003-12-03 | $13.83 | $13.83 | 100,400 | — | — |
| 2003-12-02 | $13.81 | $13.81 | 211,100 | — | — |
| 2003-12-01 | $14.25 | $14.25 | 434,300 | — | — |
| 2003-11-28 | $13.97 | $13.97 | 76,300 | — | — |
| 2003-11-26 | $13.70 | $13.70 | 89,200 | — | — |
| 2003-11-25 | $13.74 | $13.74 | 122,100 | — | — |
| 2003-11-24 | $13.51 | $13.51 | 152,600 | — | — |
| 2003-11-21 | $13.38 | $13.38 | 132,100 | — | — |
| 2003-11-20 | $13.40 | $13.40 | 182,400 | — | — |
| 2003-11-19 | $13.92 | $13.92 | 449,200 | — | — |
| 2003-11-18 | $13.03 | $13.03 | 140,300 | — | — |
| 2003-11-17 | $13.16 | $13.16 | 167,100 | — | — |
| 2003-11-14 | $13.30 | $13.30 | 187,000 | — | — |
| 2003-11-13 | $13.14 | $13.14 | 283,100 | — | — |
| 2003-11-12 | $12.85 | $12.85 | 315,800 | — | — |
| 2003-11-11 | $13.23 | $13.23 | 400,200 | — | — |
| 2003-11-10 | $13.28 | $13.28 | 354,100 | — | — |
| 2003-11-07 | $13.20 | $13.20 | 803,100 | — | — |
| 2003-11-06 | $13.52 | $13.52 | 2,193,100 | — | — |
| 2003-11-05 | $17.35 | $17.35 | 195,900 | — | — |
| 2003-11-04 | $17.50 | $17.50 | 211,900 | — | — |
| 2003-11-03 | $17.92 | $17.92 | 335,500 | — | — |
| 2003-10-31 | $17.40 | $17.40 | 349,800 | — | — |
| 2003-10-30 | $17.30 | $17.30 | 408,900 | — | — |
| 2003-10-29 | $16.65 | $16.65 | 340,400 | — | — |
| 2003-10-28 | $16.47 | $16.47 | 435,600 | — | — |
| 2003-10-27 | $15.23 | $15.23 | 214,900 | — | — |
| 2003-10-24 | $14.67 | $14.67 | 108,500 | — | — |
| 2003-10-23 | $14.50 | $14.50 | 251,400 | — | — |
| 2003-10-22 | $14.52 | $14.52 | 106,600 | — | — |
| 2003-10-21 | $14.36 | $14.36 | 124,300 | — | — |
| 2003-10-20 | $15.06 | $15.06 | 113,100 | — | — |
| 2003-10-17 | $15.38 | $15.38 | 43,100 | — | — |
| 2003-10-16 | $15.78 | $15.78 | 107,400 | — | — |
| 2003-10-15 | $16.06 | $16.06 | 187,700 | — | — |
| 2003-10-14 | $15.94 | $15.94 | 275,200 | — | — |
| 2003-10-13 | $15.25 | $15.25 | 180,700 | — | — |
| 2003-10-10 | $14.80 | $14.80 | 49,200 | — | — |
| 2003-10-09 | $14.59 | $14.59 | 90,800 | — | — |
| 2003-10-08 | $14.52 | $14.52 | 131,500 | — | — |
| 2003-10-07 | $15.00 | $15.00 | 214,500 | — | — |
| 2003-10-06 | $15.26 | $15.26 | 394,300 | — | — |
| 2003-10-03 | $13.91 | $13.91 | 144,300 | — | — |
| 2003-10-02 | $14.30 | $14.30 | 129,700 | — | — |
| 2003-10-01 | $14.68 | $14.68 | 376,100 | — | — |
| 2003-09-30 | $14.36 | $14.36 | 120,800 | — | — |
| 2003-09-29 | $13.80 | $13.80 | 87,700 | — | — |
| 2003-09-26 | $13.67 | $13.67 | 81,000 | — | — |
| 2003-09-25 | $14.46 | $14.46 | 393,300 | — | — |
| 2003-09-24 | $14.30 | $14.30 | 962,900 | — | — |
| 2003-09-23 | $11.60 | $11.60 | 229,800 | — | — |
| 2003-09-22 | $12.02 | $12.02 | 204,000 | — | — |
| 2003-09-19 | $12.76 | $12.76 | 153,900 | — | — |
| 2003-09-18 | $12.95 | $12.95 | 303,300 | — | — |
| 2003-09-17 | $12.21 | $12.21 | 317,600 | — | — |
| 2003-09-16 | $11.28 | $11.28 | 181,200 | — | — |
| 2003-09-15 | $11.20 | $11.20 | 103,000 | — | — |
| 2003-09-12 | $11.01 | $11.01 | 90,100 | — | — |
| 2003-09-11 | $11.08 | $11.08 | 60,400 | — | — |
| 2003-09-10 | $11.16 | $11.16 | 81,400 | — | — |
| 2003-09-09 | $11.12 | $11.12 | 109,000 | — | — |
| 2003-09-08 | $11.43 | $11.43 | 108,300 | — | — |
| 2003-09-05 | $11.19 | $11.19 | 115,600 | — | — |
| 2003-09-04 | $11.08 | $11.08 | 270,900 | — | — |
| 2003-09-03 | $10.69 | $10.69 | 427,000 | — | — |
| 2003-09-02 | $11.34 | $11.34 | 287,300 | — | — |
| 2003-08-29 | $11.32 | $11.32 | 189,000 | — | — |
| 2003-08-28 | $10.58 | $10.58 | 349,100 | — | — |
| 2003-08-27 | $11.86 | $11.86 | 166,400 | — | — |
| 2003-08-26 | $11.92 | $11.92 | 360,900 | — | — |
| 2003-08-25 | $12.57 | $12.57 | 56,000 | — | — |
| 2003-08-22 | $12.95 | $12.95 | 74,200 | — | — |
| 2003-08-21 | $12.96 | $12.96 | 154,300 | — | — |
| 2003-08-20 | $12.60 | $12.60 | 100,700 | — | — |
| 2003-08-19 | $12.60 | $12.60 | 114,800 | — | — |
| 2003-08-18 | $12.41 | $12.41 | 154,800 | — | — |
| 2003-08-15 | $12.88 | $12.88 | 143,100 | — | — |
| 2003-08-14 | $12.99 | $12.99 | 55,000 | — | — |
| 2003-08-13 | $13.00 | $13.00 | 183,200 | — | — |
| 2003-08-12 | $12.91 | $12.91 | 131,200 | — | — |
| 2003-08-11 | $13.05 | $13.05 | 311,700 | — | — |
| 2003-08-08 | $12.99 | $12.99 | 172,700 | — | — |
| 2003-08-07 | $12.18 | $12.18 | 371,000 | — | — |
| 2003-08-06 | $12.85 | $12.85 | 279,800 | — | — |
| 2003-08-05 | $13.11 | $13.11 | 706,200 | — | — |
| 2003-08-04 | $12.45 | $12.45 | 229,500 | — | — |
| 2003-08-01 | $11.70 | $11.70 | 50,200 | — | — |
| 2003-07-31 | $11.62 | $11.62 | 111,400 | — | — |
| 2003-07-30 | $12.20 | $12.20 | 97,800 | — | — |
| 2003-07-29 | $12.41 | $12.41 | 463,600 | — | — |
| 2003-07-28 | $12.16 | $12.16 | 368,600 | — | — |
| 2003-07-25 | $11.07 | $11.07 | 135,200 | — | — |
| 2003-07-24 | $11.29 | $11.29 | 268,200 | — | — |
| 2003-07-23 | $11.85 | $11.85 | 342,300 | — | — |
| 2003-07-22 | $11.70 | $11.70 | 595,100 | — | — |
| 2003-07-21 | $11.34 | $11.34 | 251,100 | — | — |
| 2003-07-18 | $11.45 | $11.45 | 331,000 | — | — |
| 2003-07-17 | $11.25 | $11.25 | 161,100 | — | — |
| 2003-07-16 | $11.20 | $11.20 | 494,000 | — | — |
| 2003-07-15 | $11.40 | $11.40 | 964,100 | — | — |
| 2003-07-14 | $10.00 | $10.00 | 91,200 | — | — |
| 2003-07-11 | $9.89 | $9.89 | 49,400 | — | — |
| 2003-07-10 | $9.81 | $9.81 | 63,800 | — | — |
| 2003-07-09 | $9.99 | $9.99 | 309,600 | — | — |
| 2003-07-08 | $10.00 | $10.00 | 96,300 | — | — |
| 2003-07-07 | $9.97 | $9.97 | 262,400 | — | — |
| 2003-07-03 | $9.90 | $9.90 | 32,700 | — | — |
| 2003-07-02 | $9.60 | $9.60 | 91,900 | — | — |
| 2003-07-01 | $9.75 | $9.75 | 36,900 | — | — |
| 2003-06-30 | $10.00 | $10.00 | 90,200 | — | — |
| 2003-06-27 | $10.29 | $10.29 | 54,500 | — | — |
| 2003-06-26 | $10.32 | $10.32 | 208,400 | — | — |
| 2003-06-25 | $9.99 | $9.99 | 60,300 | — | — |
| 2003-06-24 | $9.83 | $9.83 | 55,200 | — | — |
| 2003-06-23 | $9.60 | $9.60 | 128,800 | — | — |
| 2003-06-20 | $9.35 | $9.35 | 48,600 | — | — |
| 2003-06-19 | $9.33 | $9.33 | 41,200 | — | — |
| 2003-06-18 | $9.78 | $9.78 | 29,300 | — | — |
| 2003-06-17 | $9.96 | $9.96 | 39,600 | — | — |
| 2003-06-16 | $10.01 | $10.01 | 183,300 | — | — |
| 2003-06-13 | $10.10 | $10.10 | 158,700 | — | — |
| 2003-06-12 | $10.22 | $10.22 | 251,400 | — | — |
| 2003-06-11 | $9.51 | $9.51 | 80,800 | — | — |
| 2003-06-10 | $9.60 | $9.60 | 73,300 | — | — |
| 2003-06-09 | $10.00 | $10.00 | 175,900 | — | — |
| 2003-06-06 | $9.93 | $9.93 | 187,000 | — | — |
| 2003-06-05 | $9.94 | $9.94 | 269,400 | — | — |
| 2003-06-04 | $9.75 | $9.75 | 535,200 | — | — |
| 2003-06-03 | $9.00 | $9.00 | 147,900 | — | — |
| 2003-06-02 | $8.87 | $8.87 | 227,200 | — | — |
| 2003-05-30 | $8.93 | $8.93 | 125,200 | — | — |
| 2003-05-29 | $9.31 | $9.31 | 231,700 | — | — |
| 2003-05-28 | $9.43 | $9.43 | 584,400 | — | — |
| 2003-05-27 | $8.98 | $8.98 | 409,000 | — | — |
| 2003-05-23 | $8.98 | $8.98 | 159,300 | — | — |
| 2003-05-22 | $8.76 | $8.76 | 258,800 | — | — |
| 2003-05-21 | $8.60 | $8.60 | 629,800 | — | — |
| 2003-05-20 | $7.35 | $7.35 | 277,600 | — | — |
| 2003-05-19 | $6.95 | $6.95 | 351,400 | — | — |
| 2003-05-16 | $6.40 | $6.40 | 27,200 | — | — |
| 2003-05-15 | $6.40 | $6.40 | 124,400 | — | — |
| 2003-05-14 | $6.15 | $6.15 | 229,400 | — | — |
| 2003-05-13 | $6.13 | $6.13 | 830,900 | — | — |
| 2003-05-12 | $5.18 | $5.18 | 81,600 | — | — |
| 2003-05-09 | $5.06 | $5.06 | 2,400 | — | — |
| 2003-05-08 | $5.10 | $5.10 | 19,000 | — | — |
| 2003-05-07 | $5.17 | $5.17 | 15,900 | — | — |
| 2003-05-06 | $5.05 | $5.05 | 18,000 | — | — |
| 2003-05-05 | $5.04 | $5.04 | 33,700 | — | — |
| 2003-05-02 | $5.13 | $5.13 | 12,400 | — | — |
| 2003-05-01 | $5.09 | $5.09 | 6,000 | — | — |
| 2003-04-30 | $5.13 | $5.13 | 7,900 | — | — |
| 2003-04-29 | $5.05 | $5.05 | 17,900 | — | — |
| 2003-04-28 | $5.10 | $5.10 | 49,800 | — | — |
| 2003-04-25 | $4.96 | $4.96 | 21,800 | — | — |
| 2003-04-24 | $4.90 | $4.90 | 7,800 | — | — |
| 2003-04-23 | $4.76 | $4.76 | 38,000 | — | — |
| 2003-04-22 | $4.80 | $4.80 | 48,900 | — | — |
| 2003-04-21 | $5.18 | $5.18 | 47,700 | — | — |
| 2003-04-17 | $4.33 | $4.33 | 29,100 | — | — |
| 2003-04-16 | $4.25 | $4.25 | 12,900 | — | — |
| 2003-04-15 | $4.00 | $4.00 | 20,200 | — | — |
| 2003-04-14 | $4.01 | $4.01 | 1,300 | — | — |
| 2003-04-11 | $3.98 | $3.98 | 3,600 | — | — |
| 2003-04-10 | $4.04 | $4.04 | 900 | — | — |
| 2003-04-09 | $3.99 | $3.99 | 5,200 | — | — |
| 2003-04-08 | $3.95 | $3.95 | 1,200 | — | — |
| 2003-04-07 | $4.09 | $4.09 | 8,500 | — | — |
| 2003-04-04 | $4.15 | $4.15 | 0 | — | — |
| 2003-04-03 | $4.15 | $4.15 | 12,000 | — | — |
| 2003-04-02 | $4.12 | $4.12 | 16,800 | — | — |
| 2003-04-01 | $4.01 | $4.01 | 3,100 | — | — |
| 2003-03-31 | $4.19 | $4.19 | 15,000 | — | — |
| 2003-03-28 | $3.90 | $3.90 | 9,100 | — | — |
| 2003-03-27 | $4.00 | $4.00 | 4,700 | — | — |
| 2003-03-26 | $3.81 | $3.81 | 4,800 | — | — |
| 2003-03-25 | $3.89 | $3.89 | 4,400 | — | — |
| 2003-03-24 | $3.95 | $3.95 | 21,200 | — | — |
| 2003-03-21 | $3.95 | $3.95 | 4,200 | — | — |
| 2003-03-20 | $3.83 | $3.83 | 4,500 | — | — |
| 2003-03-19 | $3.56 | $3.56 | 6,600 | — | — |
| 2003-03-18 | $3.69 | $3.69 | 15,800 | — | — |
| 2003-03-17 | $3.88 | $3.88 | 18,900 | — | — |
| 2003-03-14 | $3.96 | $3.96 | 10,600 | — | — |
| 2003-03-13 | $3.69 | $3.69 | 17,100 | — | — |
| 2003-03-12 | $4.13 | $4.13 | 25,600 | — | — |
| 2003-03-11 | $3.96 | $3.96 | 9,900 | — | — |
| 2003-03-10 | $4.14 | $4.14 | 15,700 | — | — |
| 2003-03-07 | $3.95 | $3.95 | 34,900 | — | — |
| 2003-03-06 | $3.92 | $3.92 | 1,700 | — | — |
| 2003-03-05 | $4.05 | $4.05 | 11,600 | — | — |
| 2003-03-04 | $3.94 | $3.94 | 5,000 | — | — |
| 2003-03-03 | $3.91 | $3.91 | 6,400 | — | — |
| 2003-02-28 | $3.66 | $3.66 | 14,600 | — | — |
| 2003-02-27 | $3.75 | $3.75 | 47,300 | — | — |
| 2003-02-26 | $4.12 | $4.12 | 4,200 | — | — |
| 2003-02-25 | $3.76 | $3.76 | 14,800 | — | — |
| 2003-02-24 | $3.89 | $3.89 | 5,300 | — | — |
| 2003-02-21 | $3.88 | $3.88 | 11,900 | — | — |
| 2003-02-20 | $4.12 | $4.12 | 3,300 | — | — |
| 2003-02-19 | $3.90 | $3.90 | 14,300 | — | — |
| 2003-02-18 | $3.97 | $3.97 | 13,800 | — | — |
| 2003-02-14 | $3.95 | $3.95 | 25,300 | — | — |
| 2003-02-13 | $4.12 | $4.12 | 4,000 | — | — |
| 2003-02-12 | $4.16 | $4.16 | 20,800 | — | — |
| 2003-02-11 | $3.93 | $3.93 | 26,600 | — | — |
| 2003-02-10 | $4.11 | $4.11 | 22,100 | — | — |
| 2003-02-07 | $4.01 | $4.01 | 14,200 | — | — |
| 2003-02-06 | $4.02 | $4.02 | 29,600 | — | — |
| 2003-02-05 | $4.10 | $4.10 | 47,600 | — | — |
| 2003-02-04 | $3.58 | $3.58 | 24,700 | — | — |
| 2003-02-03 | $3.28 | $3.28 | 6,500 | — | — |
| 2003-01-31 | $3.26 | $3.26 | 5,100 | — | — |
| 2003-01-30 | $3.46 | $3.46 | 2,400 | — | — |
| 2003-01-29 | $3.26 | $3.26 | 500 | — | — |
| 2003-01-28 | $3.27 | $3.27 | 5,400 | — | — |
| 2003-01-27 | $3.28 | $3.28 | 3,800 | — | — |
| 2003-01-24 | $3.29 | $3.29 | 5,500 | — | — |
| 2003-01-23 | $3.27 | $3.27 | 10,200 | — | — |
| 2003-01-22 | $3.40 | $3.40 | 5,100 | — | — |
| 2003-01-21 | $3.50 | $3.50 | 7,800 | — | — |
| 2003-01-17 | $3.34 | $3.34 | 5,200 | — | — |
| 2003-01-16 | $3.21 | $3.21 | 4,500 | — | — |
| 2003-01-15 | $3.41 | $3.41 | 100 | — | — |
| 2003-01-14 | $3.42 | $3.42 | 2,100 | — | — |
| 2003-01-13 | $3.37 | $3.37 | 3,600 | — | — |
| 2003-01-10 | $3.50 | $3.50 | 2,500 | — | — |
| 2003-01-09 | $3.50 | $3.50 | 6,100 | — | — |
| 2003-01-08 | $3.48 | $3.48 | 3,400 | — | — |
| 2003-01-07 | $3.26 | $3.26 | 6,300 | — | — |
| 2003-01-06 | $3.54 | $3.54 | 11,800 | — | — |
| 2003-01-03 | $3.77 | $3.77 | 3,200 | — | — |
| 2003-01-02 | $3.80 | $3.80 | 3,500 | — | — |