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
- 1994-03-04 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 | $6.85 | $6.85 | 172,300 | — | — |
| 2003-12-30 | $6.56 | $6.56 | 76,800 | — | — |
| 2003-12-29 | $6.38 | $6.38 | 75,400 | — | — |
| 2003-12-26 | $6.39 | $6.39 | 190,100 | — | — |
| 2003-12-24 | $6.49 | $6.49 | 235,000 | — | — |
| 2003-12-23 | $6.65 | $6.65 | 170,200 | — | — |
| 2003-12-22 | $6.23 | $6.23 | 155,200 | — | — |
| 2003-12-19 | $6.25 | $6.25 | 57,300 | — | — |
| 2003-12-18 | $6.43 | $6.43 | 102,500 | — | — |
| 2003-12-17 | $6.45 | $6.45 | 180,900 | — | — |
| 2003-12-16 | $6.44 | $6.44 | 388,700 | — | — |
| 2003-12-15 | $6.66 | $6.66 | 219,500 | — | — |
| 2003-12-12 | $6.99 | $6.99 | 108,300 | — | — |
| 2003-12-11 | $6.95 | $6.95 | 229,600 | — | — |
| 2003-12-10 | $7.18 | $7.18 | 475,800 | — | — |
| 2003-12-09 | $7.27 | $7.27 | 319,800 | — | — |
| 2003-12-08 | $7.54 | $7.54 | 1,594,000 | — | — |
| 2003-12-05 | $8.40 | $8.40 | 189,000 | — | — |
| 2003-12-04 | $8.41 | $8.41 | 782,800 | — | — |
| 2003-12-03 | $8.41 | $8.41 | 175,300 | — | — |
| 2003-12-02 | $8.47 | $8.47 | 118,700 | — | — |
| 2003-12-01 | $8.50 | $8.50 | 103,700 | — | — |
| 2003-11-28 | $8.19 | $8.19 | 36,200 | — | — |
| 2003-11-26 | $8.24 | $8.24 | 43,200 | — | — |
| 2003-11-25 | $8.10 | $8.10 | 90,300 | — | — |
| 2003-11-24 | $8.28 | $8.28 | 84,800 | — | — |
| 2003-11-21 | $8.22 | $8.22 | 34,500 | — | — |
| 2003-11-20 | $8.12 | $8.12 | 57,600 | — | — |
| 2003-11-19 | $8.27 | $8.27 | 25,800 | — | — |
| 2003-11-18 | $8.25 | $8.25 | 30,000 | — | — |
| 2003-11-17 | $8.28 | $8.28 | 38,000 | — | — |
| 2003-11-14 | $8.39 | $8.39 | 161,500 | — | — |
| 2003-11-13 | $8.16 | $8.16 | 118,000 | — | — |
| 2003-11-12 | $8.17 | $8.17 | 166,100 | — | — |
| 2003-11-11 | $8.32 | $8.32 | 117,800 | — | — |
| 2003-11-10 | $8.90 | $8.90 | 156,300 | — | — |
| 2003-11-07 | $8.75 | $8.75 | 146,900 | — | — |
| 2003-11-06 | $8.75 | $8.75 | 139,900 | — | — |
| 2003-11-05 | $8.60 | $8.60 | 85,000 | — | — |
| 2003-11-04 | $8.45 | $8.45 | 328,700 | — | — |
| 2003-11-03 | $8.29 | $8.29 | 67,100 | — | — |
| 2003-10-31 | $8.08 | $8.08 | 167,400 | — | — |
| 2003-10-30 | $7.70 | $7.70 | 99,500 | — | — |
| 2003-10-29 | $7.80 | $7.80 | 101,900 | — | — |
| 2003-10-28 | $7.93 | $7.93 | 272,300 | — | — |
| 2003-10-27 | $8.49 | $8.49 | 1,106,300 | — | — |
| 2003-10-24 | $8.85 | $8.85 | 102,600 | — | — |
| 2003-10-23 | $9.14 | $9.14 | 90,600 | — | — |
| 2003-10-22 | $8.75 | $8.75 | 107,300 | — | — |
| 2003-10-21 | $8.60 | $8.60 | 75,800 | — | — |
| 2003-10-20 | $8.37 | $8.37 | 103,700 | — | — |
| 2003-10-17 | $7.95 | $7.95 | 50,700 | — | — |
| 2003-10-16 | $8.16 | $8.16 | 166,600 | — | — |
| 2003-10-15 | $8.32 | $8.32 | 32,000 | — | — |
| 2003-10-14 | $8.40 | $8.40 | 32,000 | — | — |
| 2003-10-13 | $8.50 | $8.50 | 61,400 | — | — |
| 2003-10-10 | $8.41 | $8.41 | 103,100 | — | — |
| 2003-10-09 | $8.15 | $8.15 | 118,100 | — | — |
| 2003-10-08 | $7.77 | $7.77 | 275,300 | — | — |
| 2003-10-07 | $7.52 | $7.52 | 57,400 | — | — |
| 2003-10-06 | $7.35 | $7.35 | 62,800 | — | — |
| 2003-10-03 | $7.13 | $7.13 | 59,400 | — | — |
| 2003-10-02 | $7.00 | $7.00 | 52,600 | — | — |
| 2003-10-01 | $6.81 | $6.81 | 65,900 | — | — |
| 2003-09-30 | $6.66 | $6.66 | 25,800 | — | — |
| 2003-09-29 | $6.41 | $6.41 | 45,800 | — | — |
| 2003-09-26 | $6.38 | $6.38 | 70,700 | — | — |
| 2003-09-25 | $6.58 | $6.58 | 97,900 | — | — |
| 2003-09-24 | $6.76 | $6.76 | 55,600 | — | — |
| 2003-09-23 | $6.68 | $6.68 | 24,800 | — | — |
| 2003-09-22 | $6.75 | $6.75 | 45,500 | — | — |
| 2003-09-19 | $6.76 | $6.76 | 94,200 | — | — |
| 2003-09-18 | $6.95 | $6.95 | 69,900 | — | — |
| 2003-09-17 | $7.25 | $7.25 | 83,200 | — | — |
| 2003-09-16 | $7.34 | $7.34 | 159,100 | — | — |
| 2003-09-15 | $6.65 | $6.65 | 54,000 | — | — |
| 2003-09-12 | $6.44 | $6.44 | 60,500 | — | — |
| 2003-09-11 | $6.43 | $6.43 | 101,500 | — | — |
| 2003-09-10 | $6.46 | $6.46 | 95,100 | — | — |
| 2003-09-09 | $6.13 | $6.13 | 106,300 | — | — |
| 2003-09-08 | $5.94 | $5.94 | 156,600 | — | — |
| 2003-09-05 | $5.75 | $5.75 | 45,100 | — | — |
| 2003-09-04 | $5.72 | $5.72 | 94,500 | — | — |
| 2003-09-03 | $5.45 | $5.45 | 101,400 | — | — |
| 2003-09-02 | $5.45 | $5.45 | 251,900 | — | — |
| 2003-08-29 | $4.84 | $4.84 | 37,800 | — | — |
| 2003-08-28 | $4.72 | $4.72 | 28,700 | — | — |
| 2003-08-27 | $4.71 | $4.71 | 45,900 | — | — |
| 2003-08-26 | $4.70 | $4.70 | 19,100 | — | — |
| 2003-08-25 | $4.55 | $4.55 | 28,300 | — | — |
| 2003-08-22 | $4.56 | $4.56 | 93,600 | — | — |
| 2003-08-21 | $4.70 | $4.70 | 60,900 | — | — |
| 2003-08-20 | $4.68 | $4.68 | 47,200 | — | — |
| 2003-08-19 | $4.60 | $4.60 | 47,700 | — | — |
| 2003-08-18 | $4.45 | $4.45 | 74,500 | — | — |
| 2003-08-15 | $4.35 | $4.35 | 26,100 | — | — |
| 2003-08-14 | $4.75 | $4.75 | 42,300 | — | — |
| 2003-08-13 | $4.56 | $4.56 | 48,600 | — | — |
| 2003-08-12 | $4.60 | $4.60 | 65,100 | — | — |
| 2003-08-11 | $4.20 | $4.20 | 187,700 | — | — |
| 2003-08-08 | $4.30 | $4.30 | 65,400 | — | — |
| 2003-08-07 | $4.64 | $4.64 | 78,000 | — | — |
| 2003-08-06 | $4.85 | $4.85 | 82,900 | — | — |
| 2003-08-05 | $4.70 | $4.70 | 65,700 | — | — |
| 2003-08-04 | $4.45 | $4.45 | 142,500 | — | — |
| 2003-08-01 | $3.99 | $3.99 | 40,600 | — | — |
| 2003-07-31 | $3.91 | $3.91 | 206,600 | — | — |
| 2003-07-30 | $3.52 | $3.52 | 120,800 | — | — |
| 2003-07-29 | $3.50 | $3.50 | 17,200 | — | — |
| 2003-07-28 | $3.38 | $3.38 | 35,900 | — | — |
| 2003-07-25 | $3.63 | $3.63 | 86,900 | — | — |
| 2003-07-24 | $3.50 | $3.50 | 44,900 | — | — |
| 2003-07-23 | $3.18 | $3.18 | 7,400 | — | — |
| 2003-07-22 | $3.17 | $3.17 | 16,500 | — | — |
| 2003-07-21 | $3.39 | $3.39 | 25,100 | — | — |
| 2003-07-18 | $3.50 | $3.50 | 42,700 | — | — |
| 2003-07-17 | $3.32 | $3.32 | 100,700 | — | — |
| 2003-07-16 | $3.13 | $3.13 | 52,000 | — | — |
| 2003-07-15 | $3.15 | $3.15 | 78,600 | — | — |
| 2003-07-14 | $3.12 | $3.12 | 61,800 | — | — |
| 2003-07-11 | $3.35 | $3.35 | 65,300 | — | — |
| 2003-07-10 | $3.24 | $3.24 | 34,000 | — | — |
| 2003-07-09 | $3.48 | $3.48 | 29,200 | — | — |
| 2003-07-08 | $3.48 | $3.48 | 58,400 | — | — |
| 2003-07-07 | $3.41 | $3.41 | 48,300 | — | — |
| 2003-07-03 | $3.50 | $3.50 | 43,300 | — | — |
| 2003-07-02 | $3.40 | $3.40 | 76,800 | — | — |
| 2003-07-01 | $3.50 | $3.50 | 123,100 | — | — |
| 2003-06-30 | $3.64 | $3.64 | 38,200 | — | — |
| 2003-06-27 | $3.84 | $3.84 | 51,400 | — | — |
| 2003-06-26 | $3.74 | $3.74 | 58,800 | — | — |
| 2003-06-25 | $3.96 | $3.96 | 47,500 | — | — |
| 2003-06-24 | $4.40 | $4.40 | 61,800 | — | — |
| 2003-06-23 | $4.41 | $4.41 | 68,300 | — | — |
| 2003-06-20 | $4.28 | $4.28 | 61,400 | — | — |
| 2003-06-19 | $4.25 | $4.25 | 148,100 | — | — |
| 2003-06-18 | $4.22 | $4.22 | 142,300 | — | — |
| 2003-06-17 | $4.34 | $4.34 | 108,600 | — | — |
| 2003-06-16 | $4.00 | $4.00 | 35,200 | — | — |
| 2003-06-13 | $4.05 | $4.05 | 54,700 | — | — |
| 2003-06-12 | $4.03 | $4.03 | 95,000 | — | — |
| 2003-06-11 | $3.69 | $3.69 | 42,600 | — | — |
| 2003-06-10 | $3.43 | $3.43 | 38,300 | — | — |
| 2003-06-09 | $3.68 | $3.68 | 51,100 | — | — |
| 2003-06-06 | $3.60 | $3.60 | 114,000 | — | — |
| 2003-06-05 | $3.76 | $3.76 | 114,000 | — | — |
| 2003-06-04 | $3.60 | $3.60 | 302,300 | — | — |
| 2003-06-03 | $3.30 | $3.30 | 87,400 | — | — |
| 2003-06-02 | $3.12 | $3.12 | 173,000 | — | — |
| 2003-05-30 | $3.29 | $3.29 | 159,200 | — | — |
| 2003-05-29 | $3.38 | $3.38 | 294,300 | — | — |
| 2003-05-28 | $3.69 | $3.69 | 934,400 | — | — |
| 2003-05-27 | $2.87 | $2.87 | 77,700 | — | — |
| 2003-05-23 | $2.90 | $2.90 | 64,400 | — | — |
| 2003-05-22 | $2.90 | $2.90 | 127,600 | — | — |
| 2003-05-21 | $2.63 | $2.63 | 90,000 | — | — |
| 2003-05-20 | $2.56 | $2.56 | 44,600 | — | — |
| 2003-05-19 | $2.55 | $2.55 | 115,500 | — | — |
| 2003-05-16 | $2.74 | $2.74 | 181,100 | — | — |
| 2003-05-15 | $2.75 | $2.75 | 61,000 | — | — |
| 2003-05-14 | $2.60 | $2.60 | 200,600 | — | — |
| 2003-05-13 | $2.30 | $2.30 | 72,400 | — | — |
| 2003-05-12 | $2.09 | $2.09 | 47,800 | — | — |
| 2003-05-09 | $1.97 | $1.97 | 60,900 | — | — |
| 2003-05-08 | $1.98 | $1.98 | 26,900 | — | — |
| 2003-05-07 | $2.00 | $2.00 | 85,500 | — | — |
| 2003-05-06 | $1.82 | $1.82 | 36,700 | — | — |
| 2003-05-05 | $1.66 | $1.66 | 101,900 | — | — |
| 2003-05-02 | $1.60 | $1.60 | 22,200 | — | — |
| 2003-05-01 | $1.60 | $1.60 | 25,900 | — | — |
| 2003-04-30 | $1.60 | $1.60 | 109,900 | — | — |
| 2003-04-29 | $1.59 | $1.59 | 115,700 | — | — |
| 2003-04-28 | $1.58 | $1.58 | 33,400 | — | — |
| 2003-04-25 | $1.91 | $1.91 | 174,700 | — | — |
| 2003-04-24 | $1.70 | $1.70 | 277,900 | — | — |
| 2003-04-23 | $1.46 | $1.46 | 20,000 | — | — |
| 2003-04-22 | $1.36 | $1.36 | 79,300 | — | — |
| 2003-04-21 | $1.38 | $1.38 | 50,100 | — | — |
| 2003-04-17 | $1.37 | $1.37 | 21,300 | — | — |
| 2003-04-16 | $1.29 | $1.29 | 2,900 | — | — |
| 2003-04-15 | $1.28 | $1.28 | 7,000 | — | — |
| 2003-04-14 | $1.26 | $1.26 | 12,200 | — | — |
| 2003-04-11 | $1.31 | $1.31 | 2,400 | — | — |
| 2003-04-10 | $1.39 | $1.39 | 9,900 | — | — |
| 2003-04-09 | $1.42 | $1.42 | 9,100 | — | — |
| 2003-04-08 | $1.46 | $1.46 | 16,700 | — | — |
| 2003-04-07 | $1.46 | $1.46 | 37,100 | — | — |
| 2003-04-04 | $1.48 | $1.48 | 8,400 | — | — |
| 2003-04-03 | $1.46 | $1.46 | 13,300 | — | — |
| 2003-04-02 | $1.54 | $1.54 | 13,600 | — | — |
| 2003-04-01 | $1.50 | $1.50 | 9,800 | — | — |
| 2003-03-31 | $1.52 | $1.52 | 7,000 | — | — |
| 2003-03-28 | $1.53 | $1.53 | 7,200 | — | — |
| 2003-03-27 | $1.51 | $1.51 | 14,000 | — | — |
| 2003-03-26 | $1.54 | $1.54 | 26,000 | — | — |
| 2003-03-25 | $1.54 | $1.54 | 8,800 | — | — |
| 2003-03-24 | $1.54 | $1.54 | 23,500 | — | — |
| 2003-03-21 | $1.64 | $1.64 | 65,700 | — | — |
| 2003-03-20 | $1.42 | $1.42 | 19,100 | — | — |
| 2003-03-19 | $1.64 | $1.64 | 12,700 | — | — |
| 2003-03-18 | $1.60 | $1.60 | 136,400 | — | — |
| 2003-03-17 | $1.57 | $1.57 | 37,600 | — | — |
| 2003-03-14 | $1.50 | $1.50 | 63,400 | — | — |
| 2003-03-13 | $1.29 | $1.29 | 66,300 | — | — |
| 2003-03-12 | $1.30 | $1.30 | 77,400 | — | — |
| 2003-03-11 | $1.13 | $1.13 | 48,300 | — | — |
| 2003-03-10 | $1.05 | $1.05 | 12,500 | — | — |
| 2003-03-07 | $1.13 | $1.13 | 8,200 | — | — |
| 2003-03-06 | $1.02 | $1.02 | 7,300 | — | — |
| 2003-03-05 | $1.03 | $1.03 | 25,900 | — | — |
| 2003-03-04 | $1.05 | $1.05 | 5,500 | — | — |
| 2003-03-03 | $1.03 | $1.03 | 12,000 | — | — |
| 2003-02-28 | $1.01 | $1.01 | 17,500 | — | — |
| 2003-02-27 | $1.03 | $1.03 | 23,000 | — | — |
| 2003-02-26 | $1.00 | $1.00 | 10,800 | — | — |
| 2003-02-25 | $1.03 | $1.03 | 30,100 | — | — |
| 2003-02-24 | $1.02 | $1.02 | 7,300 | — | — |
| 2003-02-21 | $0.98 | $0.98 | 7,600 | — | — |
| 2003-02-20 | $0.96 | $0.96 | 11,200 | — | — |
| 2003-02-19 | $0.97 | $0.97 | 7,500 | — | — |
| 2003-02-18 | $0.96 | $0.96 | 15,600 | — | — |
| 2003-02-14 | $0.94 | $0.94 | 14,600 | — | — |
| 2003-02-13 | $0.89 | $0.89 | 5,100 | — | — |
| 2003-02-12 | $0.89 | $0.89 | 10,600 | — | — |
| 2003-02-11 | $0.92 | $0.92 | 11,400 | — | — |
| 2003-02-10 | $0.91 | $0.91 | 22,300 | — | — |
| 2003-02-07 | $0.88 | $0.88 | 15,600 | — | — |
| 2003-02-06 | $0.89 | $0.89 | 15,300 | — | — |
| 2003-02-05 | $0.89 | $0.89 | 26,500 | — | — |
| 2003-02-04 | $0.89 | $0.89 | 13,400 | — | — |
| 2003-02-03 | $0.87 | $0.87 | 14,300 | — | — |
| 2003-01-31 | $0.87 | $0.87 | 44,800 | — | — |
| 2003-01-30 | $0.87 | $0.87 | 24,400 | — | — |
| 2003-01-29 | $0.82 | $0.82 | 99,100 | — | — |
| 2003-01-28 | $0.86 | $0.86 | 19,800 | — | — |
| 2003-01-27 | $0.92 | $0.92 | 26,300 | — | — |
| 2003-01-24 | $0.93 | $0.93 | 42,300 | — | — |
| 2003-01-23 | $0.94 | $0.94 | 7,800 | — | — |
| 2003-01-22 | $0.95 | $0.95 | 19,000 | — | — |
| 2003-01-21 | $0.96 | $0.96 | 16,200 | — | — |
| 2003-01-17 | $0.98 | $0.98 | 16,100 | — | — |
| 2003-01-16 | $0.94 | $0.94 | 10,400 | — | — |
| 2003-01-15 | $0.96 | $0.96 | 4,000 | — | — |
| 2003-01-14 | $0.95 | $0.95 | 49,700 | — | — |
| 2003-01-13 | $0.95 | $0.95 | 41,700 | — | — |
| 2003-01-10 | $0.91 | $0.91 | 9,900 | — | — |
| 2003-01-09 | $0.93 | $0.93 | 9,000 | — | — |
| 2003-01-08 | $0.94 | $0.94 | 6,400 | — | — |
| 2003-01-07 | $0.95 | $0.95 | 6,000 | — | — |
| 2003-01-06 | $0.91 | $0.91 | 16,600 | — | — |
| 2003-01-03 | $0.94 | $0.94 | 35,400 | — | — |
| 2003-01-02 | $0.96 | $0.96 | 3,800 | — | — |