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
- 1994-04-04 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 | $9.47 | $12.79 | 88,800 | — | — |
| 2003-12-30 | $9.48 | $12.80 | 250,800 | — | — |
| 2003-12-29 | $9.55 | $12.89 | 124,800 | — | — |
| 2003-12-26 | $9.33 | $12.60 | 20,400 | — | — |
| 2003-12-24 | $9.27 | $12.51 | 45,000 | — | — |
| 2003-12-23 | $9.33 | $12.60 | 138,000 | — | — |
| 2003-12-22 | $9.07 | $12.25 | 127,800 | — | — |
| 2003-12-19 | $9.06 | $12.23 | 115,200 | — | — |
| 2003-12-18 | $9.15 | $12.35 | 88,200 | — | — |
| 2003-12-17 | $9.14 | $12.34 | 50,400 | — | — |
| 2003-12-16 | $9.07 | $12.25 | 106,800 | — | — |
| 2003-12-15 | $9.02 | $12.18 | 82,200 | — | — |
| 2003-12-12 | $9.14 | $12.33 | 133,800 | — | — |
| 2003-12-11 | $9.19 | $12.40 | 101,400 | — | — |
| 2003-12-10 | $8.99 | $12.13 | 85,200 | — | — |
| 2003-12-09 | $9.01 | $12.17 | 144,000 | — | — |
| 2003-12-08 | $9.08 | $12.25 | 217,800 | — | — |
| 2003-12-05 | $9.03 | $12.19 | 249,600 | — | — |
| 2003-12-04 | $9.00 | $12.15 | 329,400 | — | — |
| 2003-12-03 | $9.12 | $12.31 | 448,800 | — | — |
| 2003-12-02 | $8.65 | $11.68 | 238,800 | — | — |
| 2003-12-01 | $8.65 | $11.68 | 157,200 | — | — |
| 2003-11-28 | $8.31 | $11.21 | 44,400 | — | — |
| 2003-11-26 | $8.34 | $11.25 | 250,200 | — | — |
| 2003-11-25 | $8.40 | $11.34 | 198,000 | — | — |
| 2003-11-24 | $8.06 | $10.88 | 149,400 | — | — |
| 2003-11-21 | $7.86 | $10.61 | 235,200 | — | — |
| 2003-11-20 | $7.74 | $10.44 | 174,000 | — | — |
| 2003-11-19 | $7.54 | $10.17 | 307,200 | — | — |
| 2003-11-18 | $7.48 | $10.10 | 85,200 | — | — |
| 2003-11-17 | $7.55 | $10.20 | 99,000 | — | — |
| 2003-11-14 | $7.71 | $10.41 | 80,400 | — | — |
| 2003-11-13 | $7.73 | $10.43 | 55,200 | — | — |
| 2003-11-12 | $7.65 | $10.27 | 316,800 | — | — |
| 2003-11-11 | $7.58 | $10.18 | 180,000 | — | — |
| 2003-11-10 | $7.58 | $10.18 | 217,200 | — | — |
| 2003-11-07 | $8.01 | $10.76 | 227,400 | — | — |
| 2003-11-06 | $8.09 | $10.86 | 150,000 | — | — |
| 2003-11-05 | $8.23 | $11.06 | 115,800 | — | — |
| 2003-11-04 | $8.27 | $11.10 | 277,200 | — | — |
| 2003-11-03 | $8.16 | $10.96 | 168,600 | — | — |
| 2003-10-31 | $7.61 | $10.22 | 251,400 | — | — |
| 2003-10-30 | $7.41 | $9.95 | 132,000 | — | — |
| 2003-10-29 | $7.40 | $9.94 | 120,600 | — | — |
| 2003-10-28 | $7.22 | $9.69 | 78,600 | — | — |
| 2003-10-27 | $7.20 | $9.67 | 223,200 | — | — |
| 2003-10-24 | $7.35 | $9.87 | 48,000 | — | — |
| 2003-10-23 | $7.37 | $9.89 | 42,000 | — | — |
| 2003-10-22 | $7.39 | $9.93 | 197,400 | — | — |
| 2003-10-21 | $7.52 | $10.09 | 37,200 | — | — |
| 2003-10-20 | $7.43 | $9.98 | 81,000 | — | — |
| 2003-10-17 | $7.46 | $10.02 | 126,000 | — | — |
| 2003-10-16 | $7.56 | $10.16 | 68,400 | — | — |
| 2003-10-15 | $7.60 | $10.20 | 70,200 | — | — |
| 2003-10-14 | $7.66 | $10.29 | 67,800 | — | — |
| 2003-10-13 | $7.45 | $10.00 | 241,200 | — | — |
| 2003-10-10 | $7.53 | $10.11 | 157,200 | — | — |
| 2003-10-09 | $7.56 | $10.15 | 47,400 | — | — |
| 2003-10-08 | $7.62 | $10.23 | 40,800 | — | — |
| 2003-10-07 | $7.75 | $10.41 | 64,800 | — | — |
| 2003-10-06 | $7.72 | $10.36 | 53,400 | — | — |
| 2003-10-03 | $7.66 | $10.29 | 117,600 | — | — |
| 2003-10-02 | $7.56 | $10.15 | 88,800 | — | — |
| 2003-10-01 | $7.73 | $10.38 | 96,600 | — | — |
| 2003-09-30 | $7.23 | $9.71 | 237,000 | — | — |
| 2003-09-29 | $7.42 | $9.96 | 83,400 | — | — |
| 2003-09-26 | $7.40 | $9.93 | 137,400 | — | — |
| 2003-09-25 | $7.42 | $9.96 | 134,400 | — | — |
| 2003-09-24 | $7.42 | $9.96 | 93,600 | — | — |
| 2003-09-23 | $7.39 | $9.93 | 120,000 | — | — |
| 2003-09-22 | $7.35 | $9.87 | 346,800 | — | — |
| 2003-09-19 | $7.64 | $10.26 | 282,000 | — | — |
| 2003-09-18 | $7.82 | $10.50 | 63,600 | — | — |
| 2003-09-17 | $7.93 | $10.64 | 133,200 | — | — |
| 2003-09-16 | $7.92 | $10.63 | 62,400 | — | — |
| 2003-09-15 | $7.78 | $10.44 | 55,800 | — | — |
| 2003-09-12 | $7.75 | $10.41 | 141,000 | — | — |
| 2003-09-11 | $8.00 | $10.74 | 126,600 | — | — |
| 2003-09-10 | $7.80 | $10.47 | 178,200 | — | — |
| 2003-09-09 | $8.20 | $11.01 | 126,000 | — | — |
| 2003-09-08 | $8.26 | $11.09 | 187,200 | — | — |
| 2003-09-05 | $8.19 | $11.00 | 78,600 | — | — |
| 2003-09-04 | $8.32 | $11.17 | 318,000 | — | — |
| 2003-09-03 | $8.26 | $11.09 | 214,800 | — | — |
| 2003-09-02 | $8.33 | $11.19 | 225,600 | — | — |
| 2003-08-29 | $8.14 | $10.93 | 71,400 | — | — |
| 2003-08-28 | $8.11 | $10.89 | 88,800 | — | — |
| 2003-08-27 | $7.99 | $10.73 | 150,600 | — | — |
| 2003-08-26 | $8.02 | $10.76 | 223,200 | — | — |
| 2003-08-25 | $7.62 | $10.23 | 118,200 | — | — |
| 2003-08-22 | $7.62 | $10.23 | 106,200 | — | — |
| 2003-08-21 | $7.81 | $10.49 | 72,000 | — | — |
| 2003-08-20 | $7.79 | $10.46 | 121,800 | — | — |
| 2003-08-19 | $7.67 | $10.30 | 151,800 | — | — |
| 2003-08-18 | $7.34 | $9.85 | 160,200 | — | — |
| 2003-08-15 | $7.27 | $9.76 | 172,800 | — | — |
| 2003-08-14 | $6.88 | $9.24 | 438,000 | — | — |
| 2003-08-13 | $6.90 | $9.26 | 96,000 | — | — |
| 2003-08-12 | $6.90 | $9.21 | 47,400 | — | — |
| 2003-08-11 | $6.86 | $9.15 | 44,400 | — | — |
| 2003-08-08 | $6.76 | $9.02 | 166,200 | — | — |
| 2003-08-07 | $6.77 | $9.04 | 163,800 | — | — |
| 2003-08-06 | $6.81 | $9.09 | 132,600 | — | — |
| 2003-08-05 | $6.80 | $9.07 | 101,400 | — | — |
| 2003-08-04 | $6.85 | $9.15 | 114,600 | — | — |
| 2003-08-01 | $6.83 | $9.12 | 213,000 | — | — |
| 2003-07-31 | $6.98 | $9.32 | 232,200 | — | — |
| 2003-07-30 | $7.12 | $9.51 | 150,000 | — | — |
| 2003-07-29 | $7.07 | $9.43 | 90,600 | — | — |
| 2003-07-28 | $6.93 | $9.25 | 98,400 | — | — |
| 2003-07-25 | $6.99 | $9.34 | 169,200 | — | — |
| 2003-07-24 | $6.87 | $9.17 | 197,400 | — | — |
| 2003-07-23 | $6.85 | $9.14 | 409,200 | — | — |
| 2003-07-22 | $6.99 | $9.33 | 1,039,800 | — | — |
| 2003-07-21 | $7.53 | $10.05 | 189,600 | — | — |
| 2003-07-18 | $7.56 | $10.09 | 123,000 | — | — |
| 2003-07-17 | $7.29 | $9.73 | 250,800 | — | — |
| 2003-07-16 | $7.39 | $9.87 | 62,400 | — | — |
| 2003-07-15 | $7.43 | $9.92 | 70,800 | — | — |
| 2003-07-14 | $7.43 | $9.92 | 383,400 | — | — |
| 2003-07-11 | $7.36 | $9.83 | 100,200 | — | — |
| 2003-07-10 | $7.32 | $9.77 | 199,800 | — | — |
| 2003-07-09 | $7.38 | $9.86 | 145,800 | — | — |
| 2003-07-08 | $7.35 | $9.81 | 144,600 | — | — |
| 2003-07-07 | $7.34 | $9.80 | 199,800 | — | — |
| 2003-07-03 | $7.35 | $9.81 | 186,600 | — | — |
| 2003-07-02 | $7.30 | $9.75 | 214,800 | — | — |
| 2003-07-01 | $7.21 | $9.63 | 473,400 | — | — |
| 2003-06-30 | $7.17 | $9.57 | 336,600 | — | — |
| 2003-06-27 | $7.16 | $9.56 | 197,400 | — | — |
| 2003-06-26 | $7.18 | $9.59 | 205,200 | — | — |
| 2003-06-25 | $7.17 | $9.58 | 216,000 | — | — |
| 2003-06-24 | $7.24 | $9.67 | 143,400 | — | — |
| 2003-06-23 | $7.17 | $9.57 | 396,000 | — | — |
| 2003-06-20 | $7.26 | $9.69 | 321,600 | — | — |
| 2003-06-19 | $7.20 | $9.61 | 142,800 | — | — |
| 2003-06-18 | $7.23 | $9.65 | 151,200 | — | — |
| 2003-06-17 | $7.21 | $9.62 | 260,400 | — | — |
| 2003-06-16 | $7.20 | $9.61 | 318,000 | — | — |
| 2003-06-13 | $6.89 | $9.19 | 109,800 | — | — |
| 2003-06-12 | $6.89 | $9.20 | 162,600 | — | — |
| 2003-06-11 | $6.76 | $9.02 | 165,000 | — | — |
| 2003-06-10 | $6.67 | $8.90 | 93,000 | — | — |
| 2003-06-09 | $6.51 | $8.69 | 106,800 | — | — |
| 2003-06-06 | $6.57 | $8.77 | 136,800 | — | — |
| 2003-06-05 | $6.64 | $8.86 | 139,800 | — | — |
| 2003-06-04 | $6.31 | $8.42 | 225,000 | — | — |
| 2003-06-03 | $6.28 | $8.38 | 169,200 | — | — |
| 2003-06-02 | $6.40 | $8.54 | 153,000 | — | — |
| 2003-05-30 | $6.40 | $8.54 | 180,000 | — | — |
| 2003-05-29 | $6.35 | $8.47 | 124,800 | — | — |
| 2003-05-28 | $6.47 | $8.64 | 46,800 | — | — |
| 2003-05-27 | $6.41 | $8.56 | 165,600 | — | — |
| 2003-05-23 | $6.37 | $8.50 | 57,000 | — | — |
| 2003-05-22 | $6.40 | $8.55 | 58,200 | — | — |
| 2003-05-21 | $6.39 | $8.53 | 58,800 | — | — |
| 2003-05-20 | $6.37 | $8.50 | 151,200 | — | — |
| 2003-05-19 | $6.29 | $8.40 | 311,400 | — | — |
| 2003-05-16 | $6.35 | $8.47 | 243,600 | — | — |
| 2003-05-15 | $6.77 | $9.03 | 83,400 | — | — |
| 2003-05-14 | $6.75 | $8.96 | 94,200 | — | — |
| 2003-05-13 | $6.76 | $8.97 | 523,200 | — | — |
| 2003-05-12 | $6.54 | $8.68 | 175,200 | — | — |
| 2003-05-09 | $6.49 | $8.61 | 69,600 | — | — |
| 2003-05-08 | $6.33 | $8.40 | 68,400 | — | — |
| 2003-05-07 | $6.37 | $8.45 | 141,000 | — | — |
| 2003-05-06 | $6.40 | $8.49 | 202,800 | — | — |
| 2003-05-05 | $6.29 | $8.35 | 149,400 | — | — |
| 2003-05-02 | $6.32 | $8.39 | 331,800 | — | — |
| 2003-05-01 | $6.13 | $8.14 | 50,400 | — | — |
| 2003-04-30 | $6.17 | $8.19 | 162,600 | — | — |
| 2003-04-29 | $6.05 | $8.03 | 128,400 | — | — |
| 2003-04-28 | $6.12 | $8.12 | 61,800 | — | — |
| 2003-04-25 | $5.97 | $7.92 | 91,800 | — | — |
| 2003-04-24 | $6.00 | $7.96 | 169,200 | — | — |
| 2003-04-23 | $5.95 | $7.90 | 199,800 | — | — |
| 2003-04-22 | $5.97 | $7.93 | 531,600 | — | — |
| 2003-04-21 | $6.26 | $8.31 | 119,400 | — | — |
| 2003-04-17 | $6.26 | $8.31 | 142,200 | — | — |
| 2003-04-16 | $6.26 | $8.31 | 67,800 | — | — |
| 2003-04-15 | $6.19 | $8.21 | 198,600 | — | — |
| 2003-04-14 | $6.23 | $8.27 | 88,200 | — | — |
| 2003-04-11 | $6.25 | $8.30 | 111,600 | — | — |
| 2003-04-10 | $6.45 | $8.56 | 85,800 | — | — |
| 2003-04-09 | $6.31 | $8.37 | 181,800 | — | — |
| 2003-04-08 | $6.39 | $8.48 | 165,000 | — | — |
| 2003-04-07 | $6.42 | $8.52 | 228,000 | — | — |
| 2003-04-04 | $6.10 | $8.10 | 87,000 | — | — |
| 2003-04-03 | $5.98 | $7.93 | 72,600 | — | — |
| 2003-04-02 | $5.96 | $7.91 | 106,200 | — | — |
| 2003-04-01 | $5.87 | $7.78 | 117,600 | — | — |
| 2003-03-31 | $5.81 | $7.70 | 174,000 | — | — |
| 2003-03-28 | $5.79 | $7.69 | 70,800 | — | — |
| 2003-03-27 | $5.85 | $7.76 | 177,000 | — | — |
| 2003-03-26 | $5.85 | $7.76 | 153,000 | — | — |
| 2003-03-25 | $5.97 | $7.92 | 168,600 | — | — |
| 2003-03-24 | $5.92 | $7.85 | 109,200 | — | — |
| 2003-03-21 | $6.04 | $8.02 | 187,800 | — | — |
| 2003-03-20 | $6.02 | $7.98 | 95,400 | — | — |
| 2003-03-19 | $6.00 | $7.96 | 165,000 | — | — |
| 2003-03-18 | $6.20 | $8.23 | 113,400 | — | — |
| 2003-03-17 | $6.02 | $7.99 | 135,600 | — | — |
| 2003-03-14 | $5.86 | $7.78 | 144,600 | — | — |
| 2003-03-13 | $5.76 | $7.64 | 200,400 | — | — |
| 2003-03-12 | $5.55 | $7.36 | 201,000 | — | — |
| 2003-03-11 | $5.62 | $7.45 | 115,200 | — | — |
| 2003-03-10 | $5.65 | $7.50 | 209,400 | — | — |
| 2003-03-07 | $5.69 | $7.56 | 108,000 | — | — |
| 2003-03-06 | $5.75 | $7.62 | 124,200 | — | — |
| 2003-03-05 | $5.77 | $7.66 | 149,400 | — | — |
| 2003-03-04 | $5.72 | $7.59 | 322,800 | — | — |
| 2003-03-03 | $6.00 | $7.96 | 217,800 | — | — |
| 2003-02-28 | $5.90 | $7.83 | 115,800 | — | — |
| 2003-02-27 | $5.85 | $7.76 | 201,600 | — | — |
| 2003-02-26 | $5.82 | $7.73 | 178,200 | — | — |
| 2003-02-25 | $5.88 | $7.80 | 651,600 | — | — |
| 2003-02-24 | $5.83 | $7.74 | 137,400 | — | — |
| 2003-02-21 | $5.89 | $7.82 | 272,400 | — | — |
| 2003-02-20 | $5.67 | $7.53 | 76,200 | — | — |
| 2003-02-19 | $5.88 | $7.80 | 97,200 | — | — |
| 2003-02-18 | $5.96 | $7.91 | 155,400 | — | — |
| 2003-02-14 | $5.84 | $7.75 | 149,400 | — | — |
| 2003-02-13 | $5.84 | $7.74 | 151,800 | — | — |
| 2003-02-12 | $5.81 | $7.72 | 212,400 | — | — |
| 2003-02-11 | $5.92 | $7.80 | 189,600 | — | — |
| 2003-02-10 | $5.87 | $7.74 | 75,000 | — | — |
| 2003-02-07 | $5.85 | $7.71 | 246,000 | — | — |
| 2003-02-06 | $5.92 | $7.81 | 177,600 | — | — |
| 2003-02-05 | $5.92 | $7.81 | 103,200 | — | — |
| 2003-02-04 | $5.87 | $7.73 | 255,600 | — | — |
| 2003-02-03 | $6.00 | $7.91 | 235,800 | — | — |
| 2003-01-31 | $6.16 | $8.12 | 373,200 | — | — |
| 2003-01-30 | $6.19 | $8.16 | 369,000 | — | — |
| 2003-01-29 | $6.18 | $8.14 | 392,400 | — | — |
| 2003-01-28 | $5.90 | $7.78 | 463,800 | — | — |
| 2003-01-27 | $6.09 | $8.02 | 198,600 | — | — |
| 2003-01-24 | $6.31 | $8.32 | 511,200 | — | — |
| 2003-01-23 | $6.44 | $8.49 | 718,200 | — | — |
| 2003-01-22 | $6.15 | $8.11 | 904,200 | — | — |
| 2003-01-21 | $5.80 | $7.64 | 1,745,400 | — | — |
| 2003-01-17 | $6.59 | $8.69 | 501,000 | — | — |
| 2003-01-16 | $6.91 | $9.11 | 86,400 | — | — |
| 2003-01-15 | $6.98 | $9.20 | 267,000 | — | — |
| 2003-01-14 | $6.93 | $9.14 | 241,800 | — | — |
| 2003-01-13 | $7.00 | $9.22 | 219,000 | — | — |
| 2003-01-10 | $6.89 | $9.08 | 243,000 | — | — |
| 2003-01-09 | $7.11 | $9.37 | 211,200 | — | — |
| 2003-01-08 | $7.07 | $9.32 | 103,800 | — | — |
| 2003-01-07 | $7.02 | $9.25 | 267,000 | — | — |
| 2003-01-06 | $7.28 | $9.60 | 109,200 | — | — |
| 2003-01-03 | $7.35 | $9.69 | 147,000 | — | — |
| 2003-01-02 | $7.33 | $9.66 | 217,800 | — | — |