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
- 1990-04-03 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 | $11.41 | $11.41 | 87,900 | — | — |
| 2003-12-30 | $12.20 | $12.20 | 49,300 | — | — |
| 2003-12-29 | $11.79 | $11.79 | 37,900 | — | — |
| 2003-12-26 | $11.79 | $11.79 | 20,800 | — | — |
| 2003-12-24 | $11.50 | $11.50 | 37,100 | — | — |
| 2003-12-23 | $11.77 | $11.77 | 85,700 | — | — |
| 2003-12-22 | $11.36 | $11.36 | 43,900 | — | — |
| 2003-12-19 | $11.28 | $11.28 | 50,900 | — | — |
| 2003-12-18 | $11.25 | $11.25 | 85,000 | — | — |
| 2003-12-17 | $11.26 | $11.26 | 73,300 | — | — |
| 2003-12-16 | $10.96 | $10.96 | 27,200 | — | — |
| 2003-12-15 | $11.08 | $11.08 | 29,400 | — | — |
| 2003-12-12 | $11.42 | $11.42 | 55,700 | — | — |
| 2003-12-11 | $11.67 | $11.67 | 82,100 | — | — |
| 2003-12-10 | $11.04 | $11.04 | 23,600 | — | — |
| 2003-12-09 | $10.82 | $10.82 | 47,600 | — | — |
| 2003-12-08 | $11.05 | $11.05 | 34,300 | — | — |
| 2003-12-05 | $11.03 | $11.03 | 67,400 | — | — |
| 2003-12-04 | $11.26 | $11.26 | 46,400 | — | — |
| 2003-12-03 | $11.50 | $11.50 | 66,600 | — | — |
| 2003-12-02 | $11.76 | $11.76 | 68,900 | — | — |
| 2003-12-01 | $11.59 | $11.59 | 68,900 | — | — |
| 2003-11-28 | $11.48 | $11.48 | 27,800 | — | — |
| 2003-11-26 | $11.41 | $11.41 | 28,000 | — | — |
| 2003-11-25 | $11.05 | $11.05 | 37,500 | — | — |
| 2003-11-24 | $11.09 | $11.09 | 57,200 | — | — |
| 2003-11-21 | $10.67 | $10.67 | 39,800 | — | — |
| 2003-11-20 | $10.67 | $10.67 | 109,500 | — | — |
| 2003-11-19 | $10.60 | $10.60 | 27,900 | — | — |
| 2003-11-18 | $10.50 | $10.50 | 41,600 | — | — |
| 2003-11-17 | $10.65 | $10.65 | 60,300 | — | — |
| 2003-11-14 | $10.85 | $10.85 | 98,700 | — | — |
| 2003-11-13 | $11.08 | $11.08 | 87,000 | — | — |
| 2003-11-12 | $11.00 | $11.00 | 44,800 | — | — |
| 2003-11-11 | $10.55 | $10.55 | 64,900 | — | — |
| 2003-11-10 | $10.66 | $10.66 | 62,200 | — | — |
| 2003-11-07 | $10.84 | $10.84 | 54,000 | — | — |
| 2003-11-06 | $10.59 | $10.59 | 94,100 | — | — |
| 2003-11-05 | $10.45 | $10.45 | 68,500 | — | — |
| 2003-11-04 | $10.48 | $10.48 | 67,000 | — | — |
| 2003-11-03 | $10.27 | $10.27 | 92,900 | — | — |
| 2003-10-31 | $10.14 | $10.14 | 32,000 | — | — |
| 2003-10-30 | $10.10 | $10.10 | 75,200 | — | — |
| 2003-10-29 | $10.08 | $10.08 | 99,900 | — | — |
| 2003-10-28 | $10.00 | $10.00 | 78,900 | — | — |
| 2003-10-27 | $9.85 | $9.85 | 36,000 | — | — |
| 2003-10-24 | $9.61 | $9.61 | 30,500 | — | — |
| 2003-10-23 | $9.65 | $9.65 | 71,100 | — | — |
| 2003-10-22 | $9.60 | $9.60 | 85,200 | — | — |
| 2003-10-21 | $10.08 | $10.08 | 72,100 | — | — |
| 2003-10-20 | $9.94 | $9.94 | 46,700 | — | — |
| 2003-10-17 | $10.10 | $10.10 | 101,600 | — | — |
| 2003-10-16 | $10.34 | $10.34 | 53,400 | — | — |
| 2003-10-15 | $10.59 | $10.59 | 46,300 | — | — |
| 2003-10-14 | $10.47 | $10.47 | 41,400 | — | — |
| 2003-10-13 | $10.50 | $10.50 | 51,100 | — | — |
| 2003-10-10 | $10.65 | $10.65 | 49,500 | — | — |
| 2003-10-09 | $10.48 | $10.48 | 47,000 | — | — |
| 2003-10-08 | $10.18 | $10.18 | 46,700 | — | — |
| 2003-10-07 | $10.79 | $10.79 | 17,300 | — | — |
| 2003-10-06 | $10.75 | $10.75 | 92,600 | — | — |
| 2003-10-03 | $10.93 | $10.93 | 44,000 | — | — |
| 2003-10-02 | $10.49 | $10.49 | 62,600 | — | — |
| 2003-10-01 | $10.19 | $10.19 | 83,300 | — | — |
| 2003-09-30 | $9.54 | $9.54 | 96,100 | — | — |
| 2003-09-29 | $10.01 | $10.01 | 83,900 | — | — |
| 2003-09-26 | $10.22 | $10.22 | 47,700 | — | — |
| 2003-09-25 | $10.55 | $10.55 | 105,200 | — | — |
| 2003-09-24 | $11.00 | $11.00 | 50,000 | — | — |
| 2003-09-23 | $11.35 | $11.35 | 41,700 | — | — |
| 2003-09-22 | $11.00 | $11.00 | 83,600 | — | — |
| 2003-09-19 | $11.15 | $11.15 | 109,800 | — | — |
| 2003-09-18 | $11.41 | $11.41 | 109,400 | — | — |
| 2003-09-17 | $11.17 | $11.17 | 31,500 | — | — |
| 2003-09-16 | $11.35 | $11.35 | 21,700 | — | — |
| 2003-09-15 | $10.71 | $10.71 | 57,000 | — | — |
| 2003-09-12 | $10.50 | $10.50 | 46,400 | — | — |
| 2003-09-11 | $10.81 | $10.81 | 66,600 | — | — |
| 2003-09-10 | $10.64 | $10.64 | 103,000 | — | — |
| 2003-09-09 | $11.24 | $11.24 | 62,700 | — | — |
| 2003-09-08 | $11.58 | $11.58 | 137,000 | — | — |
| 2003-09-05 | $11.22 | $11.22 | 68,500 | — | — |
| 2003-09-04 | $11.53 | $11.53 | 141,500 | — | — |
| 2003-09-03 | $11.86 | $11.86 | 72,800 | — | — |
| 2003-09-02 | $12.50 | $12.50 | 52,500 | — | — |
| 2003-08-29 | $12.25 | $12.25 | 146,100 | — | — |
| 2003-08-28 | $11.80 | $11.80 | 50,300 | — | — |
| 2003-08-27 | $11.70 | $11.70 | 170,400 | — | — |
| 2003-08-26 | $11.22 | $11.22 | 90,900 | — | — |
| 2003-08-25 | $11.59 | $11.59 | 59,400 | — | — |
| 2003-08-22 | $11.78 | $11.78 | 78,600 | — | — |
| 2003-08-21 | $12.20 | $12.20 | 83,000 | — | — |
| 2003-08-20 | $12.15 | $12.15 | 208,200 | — | — |
| 2003-08-19 | $11.15 | $11.15 | 133,500 | — | — |
| 2003-08-18 | $10.41 | $10.41 | 68,600 | — | — |
| 2003-08-15 | $9.99 | $9.99 | 12,300 | — | — |
| 2003-08-14 | $10.00 | $10.00 | 38,400 | — | — |
| 2003-08-13 | $9.99 | $9.99 | 22,600 | — | — |
| 2003-08-12 | $9.85 | $9.85 | 41,100 | — | — |
| 2003-08-11 | $9.60 | $9.60 | 58,300 | — | — |
| 2003-08-08 | $9.58 | $9.58 | 42,700 | — | — |
| 2003-08-07 | $9.57 | $9.57 | 42,300 | — | — |
| 2003-08-06 | $9.54 | $9.54 | 67,900 | — | — |
| 2003-08-05 | $9.50 | $9.50 | 37,800 | — | — |
| 2003-08-04 | $9.69 | $9.69 | 71,600 | — | — |
| 2003-08-01 | $9.59 | $9.59 | 62,700 | — | — |
| 2003-07-31 | $10.08 | $10.08 | 55,100 | — | — |
| 2003-07-30 | $10.21 | $10.21 | 76,200 | — | — |
| 2003-07-29 | $10.29 | $10.29 | 61,100 | — | — |
| 2003-07-28 | $10.07 | $10.07 | 59,200 | — | — |
| 2003-07-25 | $9.58 | $9.58 | 27,600 | — | — |
| 2003-07-24 | $9.47 | $9.47 | 46,000 | — | — |
| 2003-07-23 | $9.29 | $9.29 | 40,300 | — | — |
| 2003-07-22 | $9.71 | $9.71 | 66,300 | — | — |
| 2003-07-21 | $8.79 | $8.79 | 64,100 | — | — |
| 2003-07-18 | $9.61 | $9.61 | 192,300 | — | — |
| 2003-07-17 | $9.70 | $9.70 | 80,900 | — | — |
| 2003-07-16 | $9.84 | $9.84 | 39,600 | — | — |
| 2003-07-15 | $10.14 | $10.14 | 22,200 | — | — |
| 2003-07-14 | $10.13 | $10.13 | 62,000 | — | — |
| 2003-07-11 | $10.04 | $10.04 | 36,600 | — | — |
| 2003-07-10 | $9.89 | $9.89 | 83,400 | — | — |
| 2003-07-09 | $9.87 | $9.87 | 77,100 | — | — |
| 2003-07-08 | $9.78 | $9.78 | 111,200 | — | — |
| 2003-07-07 | $9.73 | $9.73 | 104,200 | — | — |
| 2003-07-03 | $9.53 | $9.53 | 57,800 | — | — |
| 2003-07-02 | $9.79 | $9.79 | 69,000 | — | — |
| 2003-07-01 | $9.67 | $9.67 | 67,900 | — | — |
| 2003-06-30 | $9.70 | $9.70 | 187,300 | — | — |
| 2003-06-27 | $9.47 | $9.47 | 47,000 | — | — |
| 2003-06-26 | $9.59 | $9.59 | 32,200 | — | — |
| 2003-06-25 | $9.10 | $9.10 | 27,100 | — | — |
| 2003-06-24 | $9.11 | $9.11 | 52,800 | — | — |
| 2003-06-23 | $9.05 | $9.05 | 33,000 | — | — |
| 2003-06-20 | $9.26 | $9.26 | 85,000 | — | — |
| 2003-06-19 | $9.86 | $9.86 | 34,600 | — | — |
| 2003-06-18 | $9.82 | $9.82 | 33,200 | — | — |
| 2003-06-17 | $9.80 | $9.80 | 21,600 | — | — |
| 2003-06-16 | $9.60 | $9.60 | 37,600 | — | — |
| 2003-06-13 | $9.42 | $9.42 | 44,400 | — | — |
| 2003-06-12 | $9.40 | $9.40 | 24,400 | — | — |
| 2003-06-11 | $9.20 | $9.20 | 27,200 | — | — |
| 2003-06-10 | $9.35 | $9.35 | 69,200 | — | — |
| 2003-06-09 | $9.10 | $9.10 | 88,900 | — | — |
| 2003-06-06 | $9.59 | $9.59 | 66,100 | — | — |
| 2003-06-05 | $10.14 | $10.14 | 109,200 | — | — |
| 2003-06-04 | $9.48 | $9.48 | 39,500 | — | — |
| 2003-06-03 | $9.47 | $9.47 | 47,000 | — | — |
| 2003-06-02 | $9.06 | $9.06 | 64,700 | — | — |
| 2003-05-30 | $8.72 | $8.72 | 78,600 | — | — |
| 2003-05-29 | $8.83 | $8.83 | 49,700 | — | — |
| 2003-05-28 | $8.40 | $8.40 | 159,500 | — | — |
| 2003-05-27 | $8.35 | $8.35 | 45,900 | — | — |
| 2003-05-23 | $7.90 | $7.90 | 22,100 | — | — |
| 2003-05-22 | $7.91 | $7.91 | 25,300 | — | — |
| 2003-05-21 | $7.61 | $7.61 | 75,900 | — | — |
| 2003-05-20 | $7.84 | $7.84 | 74,500 | — | — |
| 2003-05-19 | $7.91 | $7.91 | 57,700 | — | — |
| 2003-05-16 | $7.94 | $7.94 | 136,400 | — | — |
| 2003-05-15 | $8.60 | $8.60 | 64,100 | — | — |
| 2003-05-14 | $8.79 | $8.79 | 45,700 | — | — |
| 2003-05-13 | $9.00 | $9.00 | 80,400 | — | — |
| 2003-05-12 | $8.95 | $8.95 | 130,200 | — | — |
| 2003-05-09 | $8.17 | $8.17 | 98,600 | — | — |
| 2003-05-08 | $7.84 | $7.84 | 63,900 | — | — |
| 2003-05-07 | $7.99 | $7.99 | 90,900 | — | — |
| 2003-05-06 | $7.77 | $7.77 | 135,500 | — | — |
| 2003-05-05 | $7.12 | $7.12 | 51,100 | — | — |
| 2003-05-02 | $6.76 | $6.76 | 81,600 | — | — |
| 2003-05-01 | $6.98 | $6.98 | 65,200 | — | — |
| 2003-04-30 | $6.72 | $6.72 | 91,300 | — | — |
| 2003-04-29 | $6.02 | $6.02 | 82,800 | — | — |
| 2003-04-28 | $6.00 | $6.00 | 65,900 | — | — |
| 2003-04-25 | $5.95 | $5.95 | 51,000 | — | — |
| 2003-04-24 | $5.95 | $5.95 | 95,100 | — | — |
| 2003-04-23 | $6.00 | $6.00 | 155,000 | — | — |
| 2003-04-22 | $6.14 | $6.14 | 80,200 | — | — |
| 2003-04-21 | $6.23 | $6.23 | 72,800 | — | — |
| 2003-04-17 | $6.05 | $6.05 | 41,000 | — | — |
| 2003-04-16 | $6.07 | $6.07 | 17,600 | — | — |
| 2003-04-15 | $6.06 | $6.06 | 11,400 | — | — |
| 2003-04-14 | $6.20 | $6.20 | 17,600 | — | — |
| 2003-04-11 | $6.07 | $6.07 | 20,000 | — | — |
| 2003-04-10 | $6.09 | $6.09 | 7,700 | — | — |
| 2003-04-09 | $6.08 | $6.08 | 37,200 | — | — |
| 2003-04-08 | $6.22 | $6.22 | 29,100 | — | — |
| 2003-04-07 | $6.40 | $6.40 | 174,300 | — | — |
| 2003-04-04 | $6.19 | $6.19 | 29,000 | — | — |
| 2003-04-03 | $6.14 | $6.14 | 55,700 | — | — |
| 2003-04-02 | $5.98 | $5.98 | 49,600 | — | — |
| 2003-04-01 | $5.64 | $5.64 | 72,600 | — | — |
| 2003-03-31 | $5.70 | $5.70 | 49,700 | — | — |
| 2003-03-28 | $5.81 | $5.81 | 37,600 | — | — |
| 2003-03-27 | $5.82 | $5.82 | 277,200 | — | — |
| 2003-03-26 | $6.21 | $6.21 | 25,500 | — | — |
| 2003-03-25 | $6.49 | $6.49 | 28,500 | — | — |
| 2003-03-24 | $6.62 | $6.62 | 10,500 | — | — |
| 2003-03-21 | $6.90 | $6.90 | 52,900 | — | — |
| 2003-03-20 | $6.97 | $6.97 | 17,600 | — | — |
| 2003-03-19 | $6.69 | $6.69 | 36,300 | — | — |
| 2003-03-18 | $7.00 | $7.00 | 31,700 | — | — |
| 2003-03-17 | $6.55 | $6.55 | 75,700 | — | — |
| 2003-03-14 | $6.18 | $6.18 | 17,700 | — | — |
| 2003-03-13 | $6.09 | $6.09 | 30,900 | — | — |
| 2003-03-12 | $5.76 | $5.76 | 36,800 | — | — |
| 2003-03-11 | $5.99 | $5.99 | 33,800 | — | — |
| 2003-03-10 | $6.15 | $6.15 | 25,900 | — | — |
| 2003-03-07 | $6.32 | $6.32 | 58,900 | — | — |
| 2003-03-06 | $6.15 | $6.15 | 61,300 | — | — |
| 2003-03-05 | $6.21 | $6.21 | 1,852,400 | — | — |
| 2003-03-04 | $5.81 | $5.81 | 62,800 | — | — |
| 2003-03-03 | $5.97 | $5.97 | 37,900 | — | — |
| 2003-02-28 | $6.00 | $6.00 | 60,100 | — | — |
| 2003-02-27 | $6.13 | $6.13 | 38,900 | — | — |
| 2003-02-26 | $6.01 | $6.01 | 45,500 | — | — |
| 2003-02-25 | $6.19 | $6.19 | 20,700 | — | — |
| 2003-02-24 | $6.16 | $6.16 | 47,800 | — | — |
| 2003-02-21 | $6.06 | $6.06 | 27,100 | — | — |
| 2003-02-20 | $6.13 | $6.13 | 29,900 | — | — |
| 2003-02-19 | $6.35 | $6.35 | 39,600 | — | — |
| 2003-02-18 | $6.72 | $6.72 | 25,300 | — | — |
| 2003-02-14 | $6.49 | $6.49 | 49,300 | — | — |
| 2003-02-13 | $6.15 | $6.15 | 18,600 | — | — |
| 2003-02-12 | $6.05 | $6.05 | 35,500 | — | — |
| 2003-02-11 | $6.27 | $6.27 | 37,300 | — | — |
| 2003-02-10 | $6.04 | $6.04 | 19,100 | — | — |
| 2003-02-07 | $5.90 | $5.90 | 37,600 | — | — |
| 2003-02-06 | $6.31 | $6.31 | 24,900 | — | — |
| 2003-02-05 | $6.37 | $6.37 | 41,900 | — | — |
| 2003-02-04 | $6.81 | $6.81 | 49,800 | — | — |
| 2003-02-03 | $6.85 | $6.85 | 41,500 | — | — |
| 2003-01-31 | $6.83 | $6.83 | 22,600 | — | — |
| 2003-01-30 | $6.75 | $6.75 | 29,200 | — | — |
| 2003-01-29 | $6.99 | $6.99 | 35,600 | — | — |
| 2003-01-28 | $7.19 | $7.19 | 23,400 | — | — |
| 2003-01-27 | $7.06 | $7.06 | 37,100 | — | — |
| 2003-01-24 | $7.40 | $7.40 | 44,100 | — | — |
| 2003-01-23 | $7.59 | $7.59 | 34,400 | — | — |
| 2003-01-22 | $7.44 | $7.44 | 19,100 | — | — |
| 2003-01-21 | $7.85 | $7.85 | 47,200 | — | — |
| 2003-01-17 | $7.96 | $7.96 | 22,400 | — | — |
| 2003-01-16 | $8.48 | $8.48 | 16,000 | — | — |
| 2003-01-15 | $8.50 | $8.50 | 21,300 | — | — |
| 2003-01-14 | $8.68 | $8.68 | 25,400 | — | — |
| 2003-01-13 | $8.43 | $8.43 | 35,800 | — | — |
| 2003-01-10 | $8.40 | $8.40 | 15,200 | — | — |
| 2003-01-09 | $8.10 | $8.10 | 43,900 | — | — |
| 2003-01-08 | $8.12 | $8.12 | 29,600 | — | — |
| 2003-01-07 | $8.45 | $8.45 | 56,700 | — | — |
| 2003-01-06 | $8.71 | $8.71 | 53,200 | — | — |
| 2003-01-03 | $8.65 | $8.65 | 21,700 | — | — |
| 2003-01-02 | $8.89 | $8.89 | 35,900 | — | — |