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
- 1989-02-17 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 | $7.36 | $21.81 | 173,400 | — | — |
| 2003-12-30 | $7.35 | $21.78 | 251,800 | — | — |
| 2003-12-29 | $7.43 | $22.01 | 156,200 | — | — |
| 2003-12-26 | $7.43 | $22.01 | 39,700 | — | — |
| 2003-12-24 | $7.41 | $21.95 | 46,200 | — | — |
| 2003-12-23 | $7.43 | $22.01 | 102,500 | — | — |
| 2003-12-22 | $7.42 | $21.98 | 90,800 | — | — |
| 2003-12-19 | $7.47 | $22.01 | 145,900 | — | — |
| 2003-12-18 | $7.42 | $21.86 | 110,900 | — | — |
| 2003-12-17 | $7.41 | $21.83 | 137,500 | — | — |
| 2003-12-16 | $7.42 | $21.86 | 137,400 | — | — |
| 2003-12-15 | $7.40 | $21.80 | 155,300 | — | — |
| 2003-12-12 | $7.46 | $21.98 | 62,900 | — | — |
| 2003-12-11 | $7.44 | $21.92 | 177,300 | — | — |
| 2003-12-10 | $7.46 | $21.98 | 167,000 | — | — |
| 2003-12-09 | $7.41 | $21.83 | 143,900 | — | — |
| 2003-12-08 | $7.42 | $21.86 | 407,600 | — | — |
| 2003-12-05 | $7.27 | $21.42 | 188,100 | — | — |
| 2003-12-04 | $7.23 | $21.30 | 228,700 | — | — |
| 2003-12-03 | $7.22 | $21.27 | 165,500 | — | — |
| 2003-12-02 | $7.22 | $21.27 | 329,300 | — | — |
| 2003-12-01 | $7.25 | $21.36 | 196,600 | — | — |
| 2003-11-28 | $7.25 | $21.36 | 95,800 | — | — |
| 2003-11-26 | $7.25 | $21.36 | 244,100 | — | — |
| 2003-11-25 | $7.26 | $21.39 | 246,900 | — | — |
| 2003-11-24 | $7.27 | $21.42 | 327,300 | — | — |
| 2003-11-21 | $7.29 | $21.48 | 179,000 | — | — |
| 2003-11-20 | $7.35 | $21.65 | 172,500 | — | — |
| 2003-11-19 | $7.34 | $21.50 | 173,400 | — | — |
| 2003-11-18 | $7.33 | $21.47 | 410,200 | — | — |
| 2003-11-17 | $7.43 | $21.77 | 230,400 | — | — |
| 2003-11-14 | $7.42 | $21.74 | 102,100 | — | — |
| 2003-11-13 | $7.43 | $21.77 | 103,800 | — | — |
| 2003-11-12 | $7.39 | $21.65 | 127,000 | — | — |
| 2003-11-11 | $7.41 | $21.71 | 152,100 | — | — |
| 2003-11-10 | $7.45 | $21.82 | 140,500 | — | — |
| 2003-11-07 | $7.37 | $21.59 | 185,300 | — | — |
| 2003-11-06 | $7.43 | $21.77 | 141,900 | — | — |
| 2003-11-05 | $7.40 | $21.68 | 247,300 | — | — |
| 2003-11-04 | $7.40 | $21.68 | 207,900 | — | — |
| 2003-11-03 | $7.35 | $21.53 | 324,800 | — | — |
| 2003-10-31 | $7.34 | $21.50 | 437,400 | — | — |
| 2003-10-30 | $7.45 | $21.82 | 211,700 | — | — |
| 2003-10-29 | $7.55 | $22.12 | 83,300 | — | — |
| 2003-10-28 | $7.50 | $21.97 | 73,900 | — | — |
| 2003-10-27 | $7.46 | $21.85 | 78,400 | — | — |
| 2003-10-24 | $7.50 | $21.97 | 41,500 | — | — |
| 2003-10-23 | $7.51 | $22.00 | 65,800 | — | — |
| 2003-10-22 | $7.45 | $21.82 | 194,100 | — | — |
| 2003-10-21 | $7.51 | $21.86 | 61,200 | — | — |
| 2003-10-20 | $7.52 | $21.89 | 56,300 | — | — |
| 2003-10-17 | $7.52 | $21.89 | 35,600 | — | — |
| 2003-10-16 | $7.53 | $21.92 | 81,700 | — | — |
| 2003-10-15 | $7.55 | $21.98 | 39,100 | — | — |
| 2003-10-14 | $7.57 | $22.03 | 79,700 | — | — |
| 2003-10-13 | $7.54 | $21.95 | 54,300 | — | — |
| 2003-10-10 | $7.54 | $21.95 | 53,900 | — | — |
| 2003-10-09 | $7.54 | $21.95 | 72,100 | — | — |
| 2003-10-08 | $7.57 | $22.03 | 18,200 | — | — |
| 2003-10-07 | $7.53 | $21.92 | 58,300 | — | — |
| 2003-10-06 | $7.54 | $21.95 | 76,000 | — | — |
| 2003-10-03 | $7.55 | $21.98 | 67,800 | — | — |
| 2003-10-02 | $7.59 | $22.09 | 80,800 | — | — |
| 2003-10-01 | $7.61 | $22.15 | 80,000 | — | — |
| 2003-09-30 | $7.60 | $22.12 | 73,800 | — | — |
| 2003-09-29 | $7.57 | $22.03 | 38,500 | — | — |
| 2003-09-26 | $7.60 | $22.12 | 53,500 | — | — |
| 2003-09-25 | $7.53 | $21.92 | 38,200 | — | — |
| 2003-09-24 | $7.58 | $22.06 | 41,900 | — | — |
| 2003-09-23 | $7.56 | $22.00 | 23,500 | — | — |
| 2003-09-22 | $7.59 | $22.09 | 38,900 | — | — |
| 2003-09-19 | $7.66 | $22.16 | 38,200 | — | — |
| 2003-09-18 | $7.63 | $22.07 | 15,100 | — | — |
| 2003-09-17 | $7.65 | $22.13 | 27,300 | — | — |
| 2003-09-16 | $7.68 | $22.21 | 37,400 | — | — |
| 2003-09-15 | $7.64 | $22.10 | 27,200 | — | — |
| 2003-09-12 | $7.65 | $22.13 | 54,900 | — | — |
| 2003-09-11 | $7.60 | $21.98 | 29,600 | — | — |
| 2003-09-10 | $7.62 | $22.04 | 52,200 | — | — |
| 2003-09-09 | $7.63 | $22.07 | 52,600 | — | — |
| 2003-09-08 | $7.66 | $22.16 | 58,600 | — | — |
| 2003-09-05 | $7.63 | $22.07 | 50,600 | — | — |
| 2003-09-04 | $7.62 | $22.04 | 57,500 | — | — |
| 2003-09-03 | $7.60 | $21.98 | 74,500 | — | — |
| 2003-09-02 | $7.53 | $21.78 | 59,500 | — | — |
| 2003-08-29 | $7.53 | $21.78 | 31,100 | — | — |
| 2003-08-28 | $7.52 | $21.75 | 30,000 | — | — |
| 2003-08-27 | $7.45 | $21.55 | 41,200 | — | — |
| 2003-08-26 | $7.37 | $21.32 | 47,900 | — | — |
| 2003-08-25 | $7.42 | $21.46 | 64,600 | — | — |
| 2003-08-22 | $7.44 | $21.52 | 54,300 | — | — |
| 2003-08-21 | $7.54 | $21.81 | 26,800 | — | — |
| 2003-08-20 | $7.55 | $21.84 | 15,700 | — | — |
| 2003-08-19 | $7.59 | $21.81 | 28,500 | — | — |
| 2003-08-18 | $7.75 | $22.27 | 96,300 | — | — |
| 2003-08-15 | $7.45 | $21.41 | 58,100 | — | — |
| 2003-08-14 | $7.53 | $21.64 | 68,200 | — | — |
| 2003-08-13 | $7.51 | $21.58 | 39,300 | — | — |
| 2003-08-12 | $7.58 | $21.79 | 36,200 | — | — |
| 2003-08-11 | $7.53 | $21.64 | 51,200 | — | — |
| 2003-08-08 | $7.65 | $21.99 | 73,500 | — | — |
| 2003-08-07 | $7.47 | $21.47 | 61,800 | — | — |
| 2003-08-06 | $7.46 | $21.44 | 46,500 | — | — |
| 2003-08-05 | $7.50 | $21.56 | 33,600 | — | — |
| 2003-08-04 | $7.49 | $21.53 | 66,400 | — | — |
| 2003-08-01 | $7.39 | $21.24 | 71,900 | — | — |
| 2003-07-31 | $7.39 | $21.24 | 119,600 | — | — |
| 2003-07-30 | $7.40 | $21.27 | 63,200 | — | — |
| 2003-07-29 | $7.41 | $21.30 | 109,300 | — | — |
| 2003-07-28 | $7.53 | $21.64 | 84,800 | — | — |
| 2003-07-25 | $7.58 | $21.79 | 128,700 | — | — |
| 2003-07-24 | $7.71 | $22.16 | 30,900 | — | — |
| 2003-07-23 | $7.66 | $22.02 | 49,500 | — | — |
| 2003-07-22 | $7.61 | $21.87 | 57,200 | — | — |
| 2003-07-21 | $7.71 | $22.02 | 50,200 | — | — |
| 2003-07-18 | $7.69 | $21.96 | 127,000 | — | — |
| 2003-07-17 | $7.68 | $21.94 | 131,800 | — | — |
| 2003-07-16 | $7.77 | $22.19 | 211,100 | — | — |
| 2003-07-15 | $7.93 | $22.65 | 96,300 | — | — |
| 2003-07-14 | $8.00 | $22.85 | 45,100 | — | — |
| 2003-07-11 | $8.00 | $22.85 | 31,500 | — | — |
| 2003-07-10 | $8.08 | $23.08 | 80,300 | — | — |
| 2003-07-09 | $8.02 | $22.91 | 41,700 | — | — |
| 2003-07-08 | $8.02 | $22.91 | 62,600 | — | — |
| 2003-07-07 | $8.02 | $22.91 | 45,800 | — | — |
| 2003-07-03 | $8.08 | $23.08 | 72,100 | — | — |
| 2003-07-02 | $8.03 | $22.94 | 78,300 | — | — |
| 2003-07-01 | $8.00 | $22.85 | 93,100 | — | — |
| 2003-06-30 | $8.02 | $22.91 | 53,200 | — | — |
| 2003-06-27 | $8.05 | $22.99 | 23,400 | — | — |
| 2003-06-26 | $8.05 | $22.99 | 55,000 | — | — |
| 2003-06-25 | $8.02 | $22.91 | 59,100 | — | — |
| 2003-06-24 | $8.04 | $22.96 | 41,400 | — | — |
| 2003-06-23 | $7.98 | $22.79 | 84,100 | — | — |
| 2003-06-20 | $7.89 | $22.54 | 110,600 | — | — |
| 2003-06-19 | $8.08 | $22.94 | 93,100 | — | — |
| 2003-06-18 | $8.12 | $23.05 | 47,600 | — | — |
| 2003-06-17 | $8.11 | $23.03 | 49,700 | — | — |
| 2003-06-16 | $8.09 | $22.97 | 86,000 | — | — |
| 2003-06-13 | $8.14 | $23.11 | 71,800 | — | — |
| 2003-06-12 | $8.08 | $22.94 | 42,700 | — | — |
| 2003-06-11 | $8.09 | $22.97 | 77,000 | — | — |
| 2003-06-10 | $8.01 | $22.74 | 92,700 | — | — |
| 2003-06-09 | $8.01 | $22.74 | 40,700 | — | — |
| 2003-06-06 | $7.99 | $22.69 | 104,300 | — | — |
| 2003-06-05 | $7.95 | $22.57 | 68,600 | — | — |
| 2003-06-04 | $7.89 | $22.40 | 55,700 | — | — |
| 2003-06-03 | $7.89 | $22.40 | 91,800 | — | — |
| 2003-06-02 | $7.86 | $22.32 | 59,600 | — | — |
| 2003-05-30 | $7.82 | $22.20 | 53,500 | — | — |
| 2003-05-29 | $7.80 | $22.15 | 87,200 | — | — |
| 2003-05-28 | $7.83 | $22.23 | 75,000 | — | — |
| 2003-05-27 | $7.69 | $21.83 | 70,200 | — | — |
| 2003-05-23 | $7.81 | $22.17 | 68,800 | — | — |
| 2003-05-22 | $7.80 | $22.15 | 71,700 | — | — |
| 2003-05-21 | $7.77 | $22.06 | 52,900 | — | — |
| 2003-05-20 | $7.89 | $22.27 | 53,000 | — | — |
| 2003-05-19 | $7.87 | $22.21 | 114,200 | — | — |
| 2003-05-16 | $7.84 | $22.12 | 109,900 | — | — |
| 2003-05-15 | $7.81 | $22.04 | 52,000 | — | — |
| 2003-05-14 | $7.78 | $21.95 | 62,200 | — | — |
| 2003-05-13 | $7.83 | $22.10 | 73,200 | — | — |
| 2003-05-12 | $7.79 | $21.98 | 68,300 | — | — |
| 2003-05-09 | $7.80 | $22.01 | 42,600 | — | — |
| 2003-05-08 | $7.79 | $21.98 | 77,400 | — | — |
| 2003-05-07 | $7.79 | $21.98 | 59,600 | — | — |
| 2003-05-06 | $7.74 | $21.84 | 57,700 | — | — |
| 2003-05-05 | $7.67 | $21.64 | 72,000 | — | — |
| 2003-05-02 | $7.66 | $21.62 | 47,200 | — | — |
| 2003-05-01 | $7.65 | $21.59 | 26,600 | — | — |
| 2003-04-30 | $7.58 | $21.39 | 72,500 | — | — |
| 2003-04-29 | $7.58 | $21.39 | 18,000 | — | — |
| 2003-04-28 | $7.56 | $21.33 | 24,400 | — | — |
| 2003-04-25 | $7.53 | $21.25 | 60,800 | — | — |
| 2003-04-24 | $7.55 | $21.31 | 77,200 | — | — |
| 2003-04-23 | $7.47 | $21.08 | 47,900 | — | — |
| 2003-04-22 | $7.48 | $21.11 | 48,500 | — | — |
| 2003-04-21 | $7.59 | $21.28 | 56,600 | — | — |
| 2003-04-17 | $7.53 | $21.12 | 65,700 | — | — |
| 2003-04-16 | $7.57 | $21.23 | 27,100 | — | — |
| 2003-04-15 | $7.55 | $21.17 | 39,600 | — | — |
| 2003-04-14 | $7.57 | $21.23 | 56,500 | — | — |
| 2003-04-11 | $7.54 | $21.14 | 25,100 | — | — |
| 2003-04-10 | $7.47 | $20.95 | 15,300 | — | — |
| 2003-04-09 | $7.45 | $20.89 | 33,400 | — | — |
| 2003-04-08 | $7.53 | $21.12 | 29,800 | — | — |
| 2003-04-07 | $7.46 | $20.92 | 61,600 | — | — |
| 2003-04-04 | $7.55 | $21.17 | 80,700 | — | — |
| 2003-04-03 | $7.49 | $21.00 | 31,100 | — | — |
| 2003-04-02 | $7.48 | $20.97 | 57,900 | — | — |
| 2003-04-01 | $7.57 | $21.23 | 37,400 | — | — |
| 2003-03-31 | $7.59 | $21.28 | 58,300 | — | — |
| 2003-03-28 | $7.53 | $21.12 | 25,500 | — | — |
| 2003-03-27 | $7.40 | $20.75 | 163,000 | — | — |
| 2003-03-26 | $7.36 | $20.64 | 52,100 | — | — |
| 2003-03-25 | $7.31 | $20.50 | 23,500 | — | — |
| 2003-03-24 | $7.33 | $20.55 | 59,600 | — | — |
| 2003-03-21 | $7.35 | $20.61 | 51,100 | — | — |
| 2003-03-20 | $7.32 | $20.53 | 32,700 | — | — |
| 2003-03-19 | $7.39 | $20.59 | 37,200 | — | — |
| 2003-03-18 | $7.42 | $20.67 | 73,000 | — | — |
| 2003-03-17 | $7.40 | $20.62 | 44,000 | — | — |
| 2003-03-14 | $7.43 | $20.70 | 47,800 | — | — |
| 2003-03-13 | $7.46 | $20.78 | 76,300 | — | — |
| 2003-03-12 | $7.53 | $20.98 | 123,700 | — | — |
| 2003-03-11 | $7.51 | $20.92 | 32,700 | — | — |
| 2003-03-10 | $7.49 | $20.87 | 52,900 | — | — |
| 2003-03-07 | $7.43 | $20.70 | 40,600 | — | — |
| 2003-03-06 | $7.42 | $20.67 | 63,300 | — | — |
| 2003-03-05 | $7.43 | $20.70 | 64,900 | — | — |
| 2003-03-04 | $7.42 | $20.67 | 42,300 | — | — |
| 2003-03-03 | $7.39 | $20.59 | 37,000 | — | — |
| 2003-02-28 | $7.39 | $20.59 | 43,400 | — | — |
| 2003-02-27 | $7.33 | $20.42 | 14,700 | — | — |
| 2003-02-26 | $7.35 | $20.48 | 40,600 | — | — |
| 2003-02-25 | $7.34 | $20.45 | 102,200 | — | — |
| 2003-02-24 | $7.32 | $20.39 | 57,200 | — | — |
| 2003-02-21 | $7.29 | $20.31 | 40,500 | — | — |
| 2003-02-20 | $7.36 | $20.50 | 38,500 | — | — |
| 2003-02-19 | $7.33 | $20.29 | 40,300 | — | — |
| 2003-02-18 | $7.32 | $20.26 | 41,100 | — | — |
| 2003-02-14 | $7.33 | $20.29 | 54,100 | — | — |
| 2003-02-13 | $7.33 | $20.29 | 48,900 | — | — |
| 2003-02-12 | $7.42 | $20.54 | 36,600 | — | — |
| 2003-02-11 | $7.42 | $20.54 | 27,400 | — | — |
| 2003-02-10 | $7.46 | $20.65 | 64,000 | — | — |
| 2003-02-07 | $7.44 | $20.59 | 60,700 | — | — |
| 2003-02-06 | $7.47 | $20.67 | 55,500 | — | — |
| 2003-02-05 | $7.42 | $20.54 | 62,100 | — | — |
| 2003-02-04 | $7.46 | $20.65 | 73,900 | — | — |
| 2003-02-03 | $7.35 | $20.34 | 45,600 | — | — |
| 2003-01-31 | $7.34 | $20.31 | 38,600 | — | — |
| 2003-01-30 | $7.33 | $20.29 | 87,300 | — | — |
| 2003-01-29 | $7.36 | $20.37 | 32,400 | — | — |
| 2003-01-28 | $7.29 | $20.18 | 79,500 | — | — |
| 2003-01-27 | $7.28 | $20.15 | 12,300 | — | — |
| 2003-01-24 | $7.29 | $20.18 | 33,900 | — | — |
| 2003-01-23 | $7.29 | $20.18 | 39,400 | — | — |
| 2003-01-22 | $7.27 | $20.12 | 75,800 | — | — |
| 2003-01-21 | $7.29 | $20.18 | 58,300 | — | — |
| 2003-01-17 | $7.25 | $20.07 | 29,400 | — | — |
| 2003-01-16 | $7.30 | $20.20 | 85,400 | — | — |
| 2003-01-15 | $7.32 | $20.13 | 32,300 | — | — |
| 2003-01-14 | $7.30 | $20.07 | 28,600 | — | — |
| 2003-01-13 | $7.26 | $19.96 | 64,900 | — | — |
| 2003-01-10 | $7.24 | $19.91 | 66,200 | — | — |
| 2003-01-09 | $7.21 | $19.82 | 158,700 | — | — |
| 2003-01-08 | $7.27 | $19.99 | 119,400 | — | — |
| 2003-01-07 | $7.33 | $20.15 | 78,400 | — | — |
| 2003-01-06 | $7.39 | $20.32 | 39,200 | — | — |
| 2003-01-03 | $7.44 | $20.46 | 54,700 | — | — |
| 2003-01-02 | $7.39 | $20.32 | 76,700 | — | — |