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
- 1988-09-19 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 | $7.18 | $21.73 | 61,100 | — | — |
| 2003-12-30 | $7.22 | $21.85 | 51,100 | — | — |
| 2003-12-29 | $7.19 | $21.76 | 54,700 | — | — |
| 2003-12-26 | $7.20 | $21.79 | 20,900 | — | — |
| 2003-12-24 | $7.20 | $21.79 | 33,500 | — | — |
| 2003-12-23 | $7.19 | $21.76 | 28,600 | — | — |
| 2003-12-22 | $7.20 | $21.79 | 54,300 | — | — |
| 2003-12-19 | $7.21 | $21.82 | 71,700 | — | — |
| 2003-12-18 | $7.25 | $21.94 | 55,700 | — | — |
| 2003-12-17 | $7.20 | $21.79 | 34,500 | — | — |
| 2003-12-16 | $7.19 | $21.76 | 58,500 | — | — |
| 2003-12-15 | $7.22 | $21.85 | 10,500 | — | — |
| 2003-12-12 | $7.19 | $21.76 | 56,300 | — | — |
| 2003-12-11 | $7.21 | $21.82 | 44,200 | — | — |
| 2003-12-10 | $7.19 | $21.76 | 28,700 | — | — |
| 2003-12-09 | $7.19 | $21.76 | 57,300 | — | — |
| 2003-12-08 | $7.21 | $21.82 | 47,600 | — | — |
| 2003-12-05 | $7.12 | $21.55 | 66,700 | — | — |
| 2003-12-04 | $7.09 | $21.46 | 38,400 | — | — |
| 2003-12-03 | $7.16 | $21.67 | 44,200 | — | — |
| 2003-12-02 | $7.14 | $21.49 | 57,100 | — | — |
| 2003-12-01 | $7.12 | $21.43 | 55,600 | — | — |
| 2003-11-28 | $7.19 | $21.64 | 5,200 | — | — |
| 2003-11-26 | $7.22 | $21.73 | 23,600 | — | — |
| 2003-11-25 | $7.17 | $21.58 | 32,400 | — | — |
| 2003-11-24 | $7.19 | $21.64 | 22,600 | — | — |
| 2003-11-21 | $7.22 | $21.73 | 11,600 | — | — |
| 2003-11-20 | $7.24 | $21.79 | 50,800 | — | — |
| 2003-11-19 | $7.29 | $21.94 | 58,100 | — | — |
| 2003-11-18 | $7.25 | $21.82 | 15,100 | — | — |
| 2003-11-17 | $7.28 | $21.91 | 31,600 | — | — |
| 2003-11-14 | $7.29 | $21.94 | 30,900 | — | — |
| 2003-11-13 | $7.29 | $21.94 | 49,600 | — | — |
| 2003-11-12 | $7.26 | $21.85 | 41,700 | — | — |
| 2003-11-11 | $7.21 | $21.70 | 15,300 | — | — |
| 2003-11-10 | $7.21 | $21.70 | 23,000 | — | — |
| 2003-11-07 | $7.22 | $21.73 | 21,900 | — | — |
| 2003-11-06 | $7.21 | $21.70 | 32,000 | — | — |
| 2003-11-05 | $7.23 | $21.76 | 13,800 | — | — |
| 2003-11-04 | $7.23 | $21.64 | 8,300 | — | — |
| 2003-11-03 | $7.25 | $21.70 | 24,100 | — | — |
| 2003-10-31 | $7.28 | $21.79 | 15,500 | — | — |
| 2003-10-30 | $7.23 | $21.64 | 21,800 | — | — |
| 2003-10-29 | $7.24 | $21.67 | 26,300 | — | — |
| 2003-10-28 | $7.28 | $21.79 | 24,400 | — | — |
| 2003-10-27 | $7.26 | $21.73 | 15,800 | — | — |
| 2003-10-24 | $7.28 | $21.79 | 32,000 | — | — |
| 2003-10-23 | $7.23 | $21.64 | 26,400 | — | — |
| 2003-10-22 | $7.23 | $21.64 | 25,200 | — | — |
| 2003-10-21 | $7.18 | $21.49 | 27,200 | — | — |
| 2003-10-20 | $7.17 | $21.46 | 44,300 | — | — |
| 2003-10-17 | $7.23 | $21.64 | 16,600 | — | — |
| 2003-10-16 | $7.28 | $21.79 | 22,100 | — | — |
| 2003-10-15 | $7.24 | $21.67 | 48,500 | — | — |
| 2003-10-14 | $7.27 | $21.76 | 23,800 | — | — |
| 2003-10-13 | $7.28 | $21.79 | 12,900 | — | — |
| 2003-10-10 | $7.25 | $21.70 | 40,900 | — | — |
| 2003-10-09 | $7.24 | $21.67 | 26,100 | — | — |
| 2003-10-08 | $7.30 | $21.85 | 21,200 | — | — |
| 2003-10-07 | $7.26 | $21.73 | 14,000 | — | — |
| 2003-10-06 | $7.25 | $21.70 | 15,600 | — | — |
| 2003-10-03 | $7.25 | $21.70 | 44,300 | — | — |
| 2003-10-02 | $7.35 | $22.00 | 21,800 | — | — |
| 2003-10-01 | $7.31 | $21.88 | 49,100 | — | — |
| 2003-09-30 | $7.37 | $21.94 | 22,900 | — | — |
| 2003-09-29 | $7.35 | $21.88 | 42,700 | — | — |
| 2003-09-26 | $7.48 | $22.27 | 23,500 | — | — |
| 2003-09-25 | $7.56 | $22.50 | 7,000 | — | — |
| 2003-09-24 | $7.53 | $22.42 | 22,500 | — | — |
| 2003-09-23 | $7.59 | $22.59 | 16,000 | — | — |
| 2003-09-22 | $7.53 | $22.42 | 17,900 | — | — |
| 2003-09-19 | $7.57 | $22.53 | 23,400 | — | — |
| 2003-09-18 | $7.69 | $22.89 | 43,400 | — | — |
| 2003-09-17 | $7.68 | $22.86 | 29,900 | — | — |
| 2003-09-16 | $7.60 | $22.62 | 40,500 | — | — |
| 2003-09-15 | $7.49 | $22.30 | 9,800 | — | — |
| 2003-09-12 | $7.50 | $22.33 | 23,700 | — | — |
| 2003-09-11 | $7.45 | $22.18 | 15,200 | — | — |
| 2003-09-10 | $7.50 | $22.33 | 5,700 | — | — |
| 2003-09-09 | $7.50 | $22.33 | 23,800 | — | — |
| 2003-09-08 | $7.50 | $22.33 | 11,200 | — | — |
| 2003-09-05 | $7.46 | $22.21 | 23,800 | — | — |
| 2003-09-04 | $7.46 | $22.21 | 15,000 | — | — |
| 2003-09-03 | $7.50 | $22.33 | 15,900 | — | — |
| 2003-09-02 | $7.59 | $22.46 | 21,200 | — | — |
| 2003-08-29 | $7.45 | $22.05 | 22,900 | — | — |
| 2003-08-28 | $7.56 | $22.37 | 24,100 | — | — |
| 2003-08-27 | $7.58 | $22.43 | 4,500 | — | — |
| 2003-08-26 | $7.55 | $22.34 | 6,700 | — | — |
| 2003-08-25 | $7.63 | $22.58 | 65,700 | — | — |
| 2003-08-22 | $7.49 | $22.16 | 14,600 | — | — |
| 2003-08-21 | $7.59 | $22.46 | 16,900 | — | — |
| 2003-08-20 | $7.59 | $22.46 | 45,000 | — | — |
| 2003-08-19 | $7.65 | $22.64 | 17,400 | — | — |
| 2003-08-18 | $7.55 | $22.34 | 35,000 | — | — |
| 2003-08-15 | $7.43 | $21.99 | 8,100 | — | — |
| 2003-08-14 | $7.47 | $22.11 | 9,000 | — | — |
| 2003-08-13 | $7.42 | $21.96 | 8,400 | — | — |
| 2003-08-12 | $7.45 | $22.05 | 17,100 | — | — |
| 2003-08-11 | $7.54 | $22.31 | 29,700 | — | — |
| 2003-08-08 | $7.50 | $22.19 | 14,600 | — | — |
| 2003-08-07 | $7.37 | $21.81 | 20,100 | — | — |
| 2003-08-06 | $7.45 | $22.05 | 38,100 | — | — |
| 2003-08-05 | $7.29 | $21.44 | 45,000 | — | — |
| 2003-08-04 | $7.31 | $21.50 | 43,800 | — | — |
| 2003-08-01 | $7.48 | $22.00 | 12,400 | — | — |
| 2003-07-31 | $7.50 | $22.06 | 60,000 | — | — |
| 2003-07-30 | $7.35 | $21.62 | 29,600 | — | — |
| 2003-07-29 | $7.40 | $21.76 | 45,100 | — | — |
| 2003-07-28 | $7.50 | $22.06 | 24,400 | — | — |
| 2003-07-25 | $7.59 | $22.32 | 4,000 | — | — |
| 2003-07-24 | $7.56 | $22.23 | 51,100 | — | — |
| 2003-07-23 | $7.65 | $22.50 | 63,600 | — | — |
| 2003-07-22 | $7.69 | $22.62 | 23,800 | — | — |
| 2003-07-21 | $7.69 | $22.62 | 9,600 | — | — |
| 2003-07-18 | $7.79 | $22.91 | 49,600 | — | — |
| 2003-07-17 | $7.70 | $22.65 | 15,100 | — | — |
| 2003-07-16 | $7.60 | $22.35 | 65,900 | — | — |
| 2003-07-15 | $7.75 | $22.79 | 17,700 | — | — |
| 2003-07-14 | $7.88 | $23.17 | 10,600 | — | — |
| 2003-07-11 | $7.92 | $23.29 | 21,700 | — | — |
| 2003-07-10 | $7.94 | $23.35 | 14,100 | — | — |
| 2003-07-09 | $7.95 | $23.38 | 20,900 | — | — |
| 2003-07-08 | $7.99 | $23.37 | 23,300 | — | — |
| 2003-07-07 | $8.00 | $23.39 | 19,600 | — | — |
| 2003-07-03 | $8.02 | $23.45 | 8,600 | — | — |
| 2003-07-02 | $8.06 | $23.57 | 27,100 | — | — |
| 2003-07-01 | $8.04 | $23.51 | 3,400 | — | — |
| 2003-06-30 | $8.00 | $23.39 | 6,100 | — | — |
| 2003-06-27 | $7.94 | $23.22 | 19,600 | — | — |
| 2003-06-26 | $7.97 | $23.31 | 17,100 | — | — |
| 2003-06-25 | $7.96 | $23.28 | 23,000 | — | — |
| 2003-06-24 | $7.90 | $23.10 | 33,900 | — | — |
| 2003-06-23 | $7.86 | $22.99 | 24,800 | — | — |
| 2003-06-20 | $7.78 | $22.75 | 39,200 | — | — |
| 2003-06-19 | $7.82 | $22.87 | 45,900 | — | — |
| 2003-06-18 | $7.96 | $23.28 | 27,500 | — | — |
| 2003-06-17 | $8.06 | $23.57 | 42,000 | — | — |
| 2003-06-16 | $8.06 | $23.57 | 34,300 | — | — |
| 2003-06-13 | $8.02 | $23.45 | 25,800 | — | — |
| 2003-06-12 | $7.95 | $23.25 | 28,600 | — | — |
| 2003-06-11 | $7.85 | $22.96 | 29,800 | — | — |
| 2003-06-10 | $7.82 | $22.87 | 15,900 | — | — |
| 2003-06-09 | $7.72 | $22.58 | 24,000 | — | — |
| 2003-06-06 | $7.75 | $22.66 | 28,900 | — | — |
| 2003-06-05 | $7.81 | $22.84 | 22,000 | — | — |
| 2003-06-04 | $7.74 | $22.63 | 12,300 | — | — |
| 2003-06-03 | $7.80 | $22.68 | 19,900 | — | — |
| 2003-06-02 | $7.74 | $22.50 | 44,600 | — | — |
| 2003-05-30 | $7.76 | $22.56 | 4,700 | — | — |
| 2003-05-29 | $7.78 | $22.62 | 11,000 | — | — |
| 2003-05-28 | $7.74 | $22.50 | 25,500 | — | — |
| 2003-05-27 | $7.76 | $22.56 | 25,000 | — | — |
| 2003-05-23 | $7.76 | $22.56 | 13,300 | — | — |
| 2003-05-22 | $7.72 | $22.45 | 24,300 | — | — |
| 2003-05-21 | $7.70 | $22.39 | 24,900 | — | — |
| 2003-05-20 | $7.75 | $22.53 | 24,500 | — | — |
| 2003-05-19 | $7.70 | $22.39 | 25,700 | — | — |
| 2003-05-16 | $7.68 | $22.33 | 19,300 | — | — |
| 2003-05-15 | $7.66 | $22.27 | 13,000 | — | — |
| 2003-05-14 | $7.61 | $22.13 | 22,900 | — | — |
| 2003-05-13 | $7.62 | $22.16 | 30,700 | — | — |
| 2003-05-12 | $7.64 | $22.21 | 22,900 | — | — |
| 2003-05-09 | $7.64 | $22.21 | 4,000 | — | — |
| 2003-05-08 | $7.67 | $22.30 | 8,900 | — | — |
| 2003-05-07 | $7.65 | $22.24 | 8,700 | — | — |
| 2003-05-06 | $7.67 | $22.17 | 8,500 | — | — |
| 2003-05-05 | $7.62 | $22.03 | 11,300 | — | — |
| 2003-05-02 | $7.61 | $22.00 | 17,400 | — | — |
| 2003-05-01 | $7.61 | $22.00 | 34,000 | — | — |
| 2003-04-30 | $7.64 | $22.08 | 9,700 | — | — |
| 2003-04-29 | $7.57 | $21.88 | 18,800 | — | — |
| 2003-04-28 | $7.60 | $21.97 | 25,200 | — | — |
| 2003-04-25 | $7.64 | $22.08 | 21,900 | — | — |
| 2003-04-24 | $7.62 | $22.03 | 26,100 | — | — |
| 2003-04-23 | $7.57 | $21.88 | 53,300 | — | — |
| 2003-04-22 | $7.43 | $21.48 | 35,900 | — | — |
| 2003-04-21 | $7.50 | $21.68 | 43,300 | — | — |
| 2003-04-17 | $7.39 | $21.36 | 18,400 | — | — |
| 2003-04-16 | $7.41 | $21.42 | 34,400 | — | — |
| 2003-04-15 | $7.43 | $21.48 | 23,400 | — | — |
| 2003-04-14 | $7.43 | $21.48 | 16,400 | — | — |
| 2003-04-11 | $7.38 | $21.33 | 12,800 | — | — |
| 2003-04-10 | $7.40 | $21.39 | 14,300 | — | — |
| 2003-04-09 | $7.39 | $21.36 | 6,200 | — | — |
| 2003-04-08 | $7.36 | $21.27 | 4,000 | — | — |
| 2003-04-07 | $7.35 | $21.24 | 30,300 | — | — |
| 2003-04-04 | $7.42 | $21.45 | 13,300 | — | — |
| 2003-04-03 | $7.43 | $21.48 | 12,300 | — | — |
| 2003-04-02 | $7.41 | $21.42 | 3,300 | — | — |
| 2003-04-01 | $7.50 | $21.55 | 12,800 | — | — |
| 2003-03-31 | $7.48 | $21.49 | 13,900 | — | — |
| 2003-03-28 | $7.43 | $21.35 | 11,300 | — | — |
| 2003-03-27 | $7.41 | $21.29 | 15,800 | — | — |
| 2003-03-26 | $7.39 | $21.23 | 20,700 | — | — |
| 2003-03-25 | $7.42 | $21.32 | 3,200 | — | — |
| 2003-03-24 | $7.40 | $21.26 | 22,000 | — | — |
| 2003-03-21 | $7.39 | $21.23 | 10,800 | — | — |
| 2003-03-20 | $7.38 | $21.20 | 15,500 | — | — |
| 2003-03-19 | $7.38 | $21.20 | 15,400 | — | — |
| 2003-03-18 | $7.38 | $21.20 | 48,000 | — | — |
| 2003-03-17 | $7.38 | $21.20 | 25,800 | — | — |
| 2003-03-14 | $7.43 | $21.35 | 6,100 | — | — |
| 2003-03-13 | $7.44 | $21.38 | 16,900 | — | — |
| 2003-03-12 | $7.45 | $21.40 | 7,300 | — | — |
| 2003-03-11 | $7.47 | $21.46 | 6,100 | — | — |
| 2003-03-10 | $7.46 | $21.43 | 13,400 | — | — |
| 2003-03-07 | $7.44 | $21.38 | 2,300 | — | — |
| 2003-03-06 | $7.46 | $21.43 | 15,800 | — | — |
| 2003-03-05 | $7.50 | $21.55 | 18,500 | — | — |
| 2003-03-04 | $7.45 | $21.28 | 41,000 | — | — |
| 2003-03-03 | $7.48 | $21.36 | 22,700 | — | — |
| 2003-02-28 | $7.47 | $21.33 | 10,800 | — | — |
| 2003-02-27 | $7.48 | $21.36 | 12,300 | — | — |
| 2003-02-26 | $7.47 | $21.33 | 12,000 | — | — |
| 2003-02-25 | $7.47 | $21.33 | 11,700 | — | — |
| 2003-02-24 | $7.45 | $21.28 | 6,100 | — | — |
| 2003-02-21 | $7.49 | $21.39 | 11,200 | — | — |
| 2003-02-20 | $7.47 | $21.33 | 11,300 | — | — |
| 2003-02-19 | $7.42 | $21.19 | 34,200 | — | — |
| 2003-02-18 | $7.42 | $21.19 | 11,100 | — | — |
| 2003-02-14 | $7.35 | $20.99 | 16,900 | — | — |
| 2003-02-13 | $7.35 | $20.99 | 32,800 | — | — |
| 2003-02-12 | $7.46 | $21.30 | 18,000 | — | — |
| 2003-02-11 | $7.44 | $21.25 | 12,300 | — | — |
| 2003-02-10 | $7.45 | $21.28 | 13,000 | — | — |
| 2003-02-07 | $7.51 | $21.45 | 10,200 | — | — |
| 2003-02-06 | $7.50 | $21.42 | 10,100 | — | — |
| 2003-02-05 | $7.50 | $21.42 | 7,200 | — | — |
| 2003-02-04 | $7.55 | $21.43 | 2,900 | — | — |
| 2003-02-03 | $7.53 | $21.38 | 13,500 | — | — |
| 2003-01-31 | $7.50 | $21.29 | 23,800 | — | — |
| 2003-01-30 | $7.54 | $21.40 | 13,700 | — | — |
| 2003-01-29 | $7.52 | $21.35 | 24,900 | — | — |
| 2003-01-28 | $7.53 | $21.38 | 26,100 | — | — |
| 2003-01-27 | $7.52 | $21.35 | 10,100 | — | — |
| 2003-01-24 | $7.46 | $21.18 | 12,700 | — | — |
| 2003-01-23 | $7.51 | $21.32 | 43,500 | — | — |
| 2003-01-22 | $7.53 | $21.38 | 35,000 | — | — |
| 2003-01-21 | $7.49 | $21.26 | 46,100 | — | — |
| 2003-01-17 | $7.36 | $20.89 | 29,400 | — | — |
| 2003-01-16 | $7.29 | $20.69 | 11,000 | — | — |
| 2003-01-15 | $7.25 | $20.58 | 34,000 | — | — |
| 2003-01-14 | $7.24 | $20.55 | 32,000 | — | — |
| 2003-01-13 | $7.23 | $20.52 | 23,100 | — | — |
| 2003-01-10 | $7.21 | $20.47 | 46,500 | — | — |
| 2003-01-09 | $7.20 | $20.44 | 72,400 | — | — |
| 2003-01-08 | $7.40 | $21.01 | 14,600 | — | — |
| 2003-01-07 | $7.53 | $21.25 | 23,400 | — | — |
| 2003-01-06 | $7.53 | $21.25 | 9,700 | — | — |
| 2003-01-03 | $7.50 | $21.16 | 29,400 | — | — |
| 2003-01-02 | $7.45 | $21.02 | 17,100 | — | — |