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
- 1996-12-12 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 | $9.18 | $9.79 | 7,116,000 | — | — |
| 2003-12-30 | $9.73 | $10.37 | 6,483,200 | — | — |
| 2003-12-29 | $10.90 | $11.62 | 9,279,600 | — | — |
| 2003-12-26 | $9.71 | $10.35 | 5,706,800 | — | — |
| 2003-12-24 | $8.78 | $9.36 | 3,192,800 | — | — |
| 2003-12-23 | $7.98 | $8.50 | 3,034,400 | — | — |
| 2003-12-22 | $7.49 | $7.99 | 3,206,000 | — | — |
| 2003-12-19 | $8.35 | $8.90 | 5,738,800 | — | — |
| 2003-12-18 | $7.48 | $7.98 | 1,511,200 | — | — |
| 2003-12-17 | $7.73 | $8.24 | 878,800 | — | — |
| 2003-12-16 | $7.99 | $8.52 | 3,420,000 | — | — |
| 2003-12-15 | $8.02 | $8.55 | 2,568,800 | — | — |
| 2003-12-12 | $7.45 | $7.94 | 3,248,800 | — | — |
| 2003-12-11 | $7.23 | $7.70 | 847,600 | — | — |
| 2003-12-10 | $6.94 | $7.40 | 1,068,400 | — | — |
| 2003-12-09 | $7.19 | $7.67 | 2,471,200 | — | — |
| 2003-12-08 | $7.35 | $7.84 | 3,301,600 | — | — |
| 2003-12-05 | $6.71 | $7.15 | 1,380,000 | — | — |
| 2003-12-04 | $6.00 | $6.39 | 756,400 | — | — |
| 2003-12-03 | $5.86 | $6.25 | 1,664,400 | — | — |
| 2003-12-02 | $6.07 | $6.47 | 2,130,400 | — | — |
| 2003-12-01 | $5.94 | $6.33 | 2,158,000 | — | — |
| 2003-11-28 | $5.28 | $5.62 | 682,000 | — | — |
| 2003-11-26 | $4.77 | $5.09 | 632,000 | — | — |
| 2003-11-25 | $4.60 | $4.90 | 304,800 | — | — |
| 2003-11-24 | $4.47 | $4.77 | 809,200 | — | — |
| 2003-11-21 | $4.50 | $4.80 | 871,200 | — | — |
| 2003-11-20 | $4.45 | $4.74 | 735,600 | — | — |
| 2003-11-19 | $4.84 | $5.16 | 2,376,800 | — | — |
| 2003-11-18 | $4.73 | $5.04 | 838,400 | — | — |
| 2003-11-17 | $4.73 | $5.04 | 950,400 | — | — |
| 2003-11-14 | $4.42 | $4.71 | 1,054,000 | — | — |
| 2003-11-13 | $4.26 | $4.54 | 816,800 | — | — |
| 2003-11-12 | $3.67 | $3.91 | 490,800 | — | — |
| 2003-11-11 | $3.64 | $3.88 | 647,600 | — | — |
| 2003-11-10 | $4.00 | $4.26 | 1,586,000 | — | — |
| 2003-11-07 | $3.31 | $3.52 | 901,200 | — | — |
| 2003-11-06 | $2.75 | $2.93 | 534,000 | — | — |
| 2003-11-05 | $2.47 | $2.63 | 278,400 | — | — |
| 2003-11-04 | $2.37 | $2.52 | 141,200 | — | — |
| 2003-11-03 | $2.39 | $2.55 | 88,400 | — | — |
| 2003-10-31 | $2.35 | $2.50 | 189,600 | — | — |
| 2003-10-30 | $2.33 | $2.49 | 486,800 | — | — |
| 2003-10-29 | $2.46 | $2.62 | 317,600 | — | — |
| 2003-10-28 | $2.17 | $2.31 | 71,200 | — | — |
| 2003-10-27 | $2.16 | $2.30 | 107,600 | — | — |
| 2003-10-24 | $2.18 | $2.33 | 34,000 | — | — |
| 2003-10-23 | $2.13 | $2.26 | 107,200 | — | — |
| 2003-10-22 | $2.09 | $2.23 | 98,000 | — | — |
| 2003-10-21 | $2.10 | $2.24 | 63,200 | — | — |
| 2003-10-20 | $2.12 | $2.26 | 103,600 | — | — |
| 2003-10-17 | $2.15 | $2.29 | 111,200 | — | — |
| 2003-10-16 | $2.13 | $2.26 | 151,600 | — | — |
| 2003-10-15 | $2.04 | $2.17 | 137,200 | — | — |
| 2003-10-14 | $1.95 | $2.08 | 130,800 | — | — |
| 2003-10-13 | $1.96 | $2.09 | 67,600 | — | — |
| 2003-10-10 | $1.93 | $2.06 | 96,800 | — | — |
| 2003-10-09 | $1.88 | $2.00 | 36,400 | — | — |
| 2003-10-08 | $1.91 | $2.03 | 20,000 | — | — |
| 2003-10-07 | $1.88 | $2.00 | 30,400 | — | — |
| 2003-10-06 | $1.81 | $1.93 | 13,200 | — | — |
| 2003-10-03 | $1.83 | $1.95 | 32,400 | — | — |
| 2003-10-02 | $1.81 | $1.92 | 19,200 | — | — |
| 2003-10-01 | $1.85 | $1.97 | 102,800 | — | — |
| 2003-09-30 | $1.88 | $2.00 | 136,000 | — | — |
| 2003-09-29 | $1.93 | $2.05 | 255,600 | — | — |
| 2003-09-26 | $1.79 | $1.91 | 13,200 | — | — |
| 2003-09-25 | $1.80 | $1.92 | 16,000 | — | — |
| 2003-09-24 | $1.80 | $1.92 | 9,200 | — | — |
| 2003-09-23 | $1.80 | $1.92 | 5,200 | — | — |
| 2003-09-22 | $1.82 | $1.94 | 48,800 | — | — |
| 2003-09-19 | $1.81 | $1.93 | 73,600 | — | — |
| 2003-09-18 | $1.81 | $1.93 | 35,600 | — | — |
| 2003-09-17 | $1.79 | $1.90 | 10,400 | — | — |
| 2003-09-16 | $1.79 | $1.91 | 24,800 | — | — |
| 2003-09-15 | $1.79 | $1.91 | 26,000 | — | — |
| 2003-09-12 | $1.79 | $1.91 | 55,600 | — | — |
| 2003-09-11 | $1.79 | $1.91 | 116,000 | — | — |
| 2003-09-10 | $1.80 | $1.92 | 44,000 | — | — |
| 2003-09-09 | $1.80 | $1.92 | 30,000 | — | — |
| 2003-09-08 | $1.80 | $1.91 | 80,000 | — | — |
| 2003-09-05 | $1.80 | $1.92 | 59,600 | — | — |
| 2003-09-04 | $1.79 | $1.91 | 10,400 | — | — |
| 2003-09-03 | $1.79 | $1.91 | 7,200 | — | — |
| 2003-09-02 | $1.80 | $1.92 | 77,200 | — | — |
| 2003-08-29 | $1.80 | $1.92 | 32,800 | — | — |
| 2003-08-28 | $1.80 | $1.92 | 75,200 | — | — |
| 2003-08-27 | $1.80 | $1.92 | 37,600 | — | — |
| 2003-08-26 | $1.79 | $1.90 | 80,400 | — | — |
| 2003-08-25 | $1.79 | $1.91 | 61,600 | — | — |
| 2003-08-22 | $1.81 | $1.93 | 133,600 | — | — |
| 2003-08-21 | $1.80 | $1.91 | 3,600 | — | — |
| 2003-08-20 | $1.81 | $1.93 | 181,600 | — | — |
| 2003-08-19 | $1.80 | $1.92 | 198,400 | — | — |
| 2003-08-18 | $1.79 | $1.90 | 436,400 | — | — |
| 2003-08-15 | $1.89 | $2.01 | 94,000 | — | — |
| 2003-08-14 | $1.76 | $1.87 | 118,000 | — | — |
| 2003-08-13 | $1.74 | $1.85 | 95,200 | — | — |
| 2003-08-12 | $1.72 | $1.82 | 102,400 | — | — |
| 2003-08-11 | $1.70 | $1.81 | 89,600 | — | — |
| 2003-08-08 | $1.66 | $1.77 | 93,600 | — | — |
| 2003-08-07 | $1.63 | $1.73 | 47,200 | — | — |
| 2003-08-06 | $1.61 | $1.71 | 38,000 | — | — |
| 2003-08-05 | $1.60 | $1.70 | 65,200 | — | — |
| 2003-08-04 | $1.60 | $1.70 | 1,600 | — | — |
| 2003-08-01 | $1.60 | $1.70 | 40,000 | — | — |
| 2003-07-31 | $1.62 | $1.72 | 21,200 | — | — |
| 2003-07-30 | $1.65 | $1.75 | 32,000 | — | — |
| 2003-07-29 | $1.67 | $1.78 | 45,200 | — | — |
| 2003-07-28 | $1.63 | $1.73 | 60,000 | — | — |
| 2003-07-25 | $1.64 | $1.74 | 250,400 | — | — |
| 2003-07-24 | $1.56 | $1.66 | 75,600 | — | — |
| 2003-07-23 | $1.57 | $1.66 | 20,800 | — | — |
| 2003-07-22 | $1.58 | $1.68 | 112,000 | — | — |
| 2003-07-21 | $1.55 | $1.65 | 157,600 | — | — |
| 2003-07-18 | $1.55 | $1.65 | 40,800 | — | — |
| 2003-07-17 | $1.57 | $1.67 | 56,800 | — | — |
| 2003-07-16 | $1.60 | $1.70 | 38,400 | — | — |
| 2003-07-15 | $1.55 | $1.64 | 119,200 | — | — |
| 2003-07-14 | $1.50 | $1.60 | 229,200 | — | — |
| 2003-07-11 | $1.38 | $1.47 | 65,600 | — | — |
| 2003-07-10 | $1.40 | $1.49 | 242,800 | — | — |
| 2003-07-09 | $1.35 | $1.44 | 182,400 | — | — |
| 2003-07-08 | $1.36 | $1.45 | 66,400 | — | — |
| 2003-07-07 | $1.30 | $1.38 | 115,600 | — | — |
| 2003-07-03 | $1.38 | $1.46 | 47,600 | — | — |
| 2003-07-02 | $1.38 | $1.46 | 121,200 | — | — |
| 2003-07-01 | $1.35 | $1.44 | 8,000 | — | — |
| 2003-06-30 | $1.35 | $1.44 | 24,000 | — | — |
| 2003-06-27 | $1.34 | $1.42 | 52,800 | — | — |
| 2003-06-26 | $1.31 | $1.40 | 16,800 | — | — |
| 2003-06-25 | $1.33 | $1.41 | 15,200 | — | — |
| 2003-06-24 | $1.31 | $1.40 | 26,800 | — | — |
| 2003-06-23 | $1.31 | $1.39 | 60,000 | — | — |
| 2003-06-20 | $1.32 | $1.40 | 400 | — | — |
| 2003-06-19 | $1.33 | $1.42 | 12,800 | — | — |
| 2003-06-18 | $1.35 | $1.44 | 12,800 | — | — |
| 2003-06-17 | $1.35 | $1.44 | 8,400 | — | — |
| 2003-06-16 | $1.37 | $1.46 | 69,200 | — | — |
| 2003-06-13 | $1.36 | $1.45 | 12,400 | — | — |
| 2003-06-12 | $1.36 | $1.45 | 68,000 | — | — |
| 2003-06-11 | $1.38 | $1.46 | 101,200 | — | — |
| 2003-06-10 | $1.37 | $1.45 | 73,600 | — | — |
| 2003-06-09 | $1.36 | $1.45 | 25,200 | — | — |
| 2003-06-06 | $1.37 | $1.45 | 94,000 | — | — |
| 2003-06-05 | $1.37 | $1.46 | 102,000 | — | — |
| 2003-06-04 | $1.38 | $1.46 | 94,400 | — | — |
| 2003-06-03 | $1.33 | $1.41 | 40,800 | — | — |
| 2003-06-02 | $1.32 | $1.41 | 44,800 | — | — |
| 2003-05-30 | $1.31 | $1.39 | 22,800 | — | — |
| 2003-05-29 | $1.31 | $1.40 | 36,400 | — | — |
| 2003-05-28 | $1.29 | $1.37 | 16,800 | — | — |
| 2003-05-27 | $1.32 | $1.40 | 61,200 | — | — |
| 2003-05-23 | $1.26 | $1.34 | 32,800 | — | — |
| 2003-05-22 | $1.31 | $1.39 | 122,800 | — | — |
| 2003-05-21 | $1.33 | $1.41 | 50,800 | — | — |
| 2003-05-20 | $1.37 | $1.45 | 74,400 | — | — |
| 2003-05-19 | $1.35 | $1.44 | 134,800 | — | — |
| 2003-05-16 | $1.40 | $1.48 | 50,400 | — | — |
| 2003-05-15 | $1.37 | $1.45 | 54,400 | — | — |
| 2003-05-14 | $1.34 | $1.42 | 45,600 | — | — |
| 2003-05-13 | $1.32 | $1.40 | 16,000 | — | — |
| 2003-05-12 | $1.34 | $1.42 | 32,000 | — | — |
| 2003-05-09 | $1.29 | $1.37 | 46,400 | — | — |
| 2003-05-08 | $1.28 | $1.36 | 100,000 | — | — |
| 2003-05-07 | $1.27 | $1.35 | 108,400 | — | — |
| 2003-05-06 | $1.26 | $1.33 | 158,000 | — | — |
| 2003-05-05 | $1.21 | $1.28 | 40,800 | — | — |
| 2003-05-02 | $1.13 | $1.19 | 17,200 | — | — |
| 2003-05-01 | $1.06 | $1.13 | 16,800 | — | — |
| 2003-04-30 | $1.04 | $1.10 | 0 | — | — |
| 2003-04-29 | $1.04 | $1.10 | 14,000 | — | — |
| 2003-04-28 | $1.02 | $1.08 | 32,000 | — | — |
| 2003-04-25 | $1.02 | $1.08 | 0 | — | — |
| 2003-04-24 | $1.02 | $1.08 | 113,200 | — | — |
| 2003-04-23 | $1.02 | $1.08 | 15,200 | — | — |
| 2003-04-22 | $0.96 | $1.02 | 13,600 | — | — |
| 2003-04-21 | $0.95 | $1.01 | 117,200 | — | — |
| 2003-04-17 | $0.96 | $1.02 | 62,000 | — | — |
| 2003-04-16 | $0.94 | $0.99 | 51,200 | — | — |
| 2003-04-15 | $0.93 | $0.98 | 0 | — | — |
| 2003-04-14 | $0.93 | $0.98 | 4,800 | — | — |
| 2003-04-11 | $0.93 | $0.98 | 0 | — | — |
| 2003-04-10 | $0.93 | $0.98 | 10,400 | — | — |
| 2003-04-09 | $0.93 | $0.98 | 13,600 | — | — |
| 2003-04-08 | $0.95 | $1.01 | 12,400 | — | — |
| 2003-04-07 | $0.94 | $1.00 | 18,800 | — | — |
| 2003-04-04 | $0.96 | $1.01 | 15,600 | — | — |
| 2003-04-03 | $0.96 | $1.01 | 168,400 | — | — |
| 2003-04-02 | $0.98 | $1.03 | 52,400 | — | — |
| 2003-04-01 | $0.96 | $1.02 | 4,800 | — | — |
| 2003-03-31 | $0.95 | $1.00 | 26,800 | — | — |
| 2003-03-28 | $0.93 | $0.99 | 179,600 | — | — |
| 2003-03-27 | $0.83 | $0.88 | 35,600 | — | — |
| 2003-03-26 | $0.85 | $0.90 | 13,200 | — | — |
| 2003-03-25 | $0.88 | $0.93 | 19,600 | — | — |
| 2003-03-24 | $0.91 | $0.97 | 0 | — | — |
| 2003-03-21 | $0.91 | $0.97 | 88,800 | — | — |
| 2003-03-20 | $0.88 | $0.93 | 4,800 | — | — |
| 2003-03-19 | $0.88 | $0.93 | 103,200 | — | — |
| 2003-03-18 | $0.84 | $0.89 | 54,400 | — | — |
| 2003-03-17 | $0.82 | $0.87 | 68,800 | — | — |
| 2003-03-14 | $0.88 | $0.93 | 0 | — | — |
| 2003-03-13 | $0.88 | $0.93 | 0 | — | — |
| 2003-03-12 | $0.88 | $0.93 | 0 | — | — |
| 2003-03-11 | $0.88 | $0.93 | 4,000 | — | — |
| 2003-03-10 | $0.91 | $0.97 | 72,400 | — | — |
| 2003-03-07 | $0.89 | $0.94 | 10,400 | — | — |
| 2003-03-06 | $0.91 | $0.97 | 86,400 | — | — |
| 2003-03-05 | $0.91 | $0.97 | 4,800 | — | — |
| 2003-03-04 | $0.90 | $0.96 | 85,200 | — | — |
| 2003-03-03 | $0.95 | $1.01 | 14,000 | — | — |
| 2003-02-28 | $0.95 | $1.00 | 400 | — | — |
| 2003-02-27 | $0.95 | $1.00 | 40,400 | — | — |
| 2003-02-26 | $0.94 | $1.00 | 93,200 | — | — |
| 2003-02-25 | $0.94 | $1.00 | 83,200 | — | — |
| 2003-02-24 | $0.94 | $1.00 | 7,200 | — | — |
| 2003-02-21 | $0.94 | $0.99 | 0 | — | — |
| 2003-02-20 | $0.94 | $0.99 | 0 | — | — |
| 2003-02-19 | $0.94 | $0.99 | 90,000 | — | — |
| 2003-02-18 | $0.94 | $0.99 | 16,000 | — | — |
| 2003-02-14 | $0.90 | $0.95 | 4,400 | — | — |
| 2003-02-13 | $0.88 | $0.93 | 400 | — | — |
| 2003-02-12 | $0.88 | $0.93 | 5,200 | — | — |
| 2003-02-11 | $0.87 | $0.92 | 1,200 | — | — |
| 2003-02-10 | $0.86 | $0.91 | 49,600 | — | — |
| 2003-02-07 | $0.87 | $0.91 | 10,400 | — | — |
| 2003-02-06 | $0.86 | $0.91 | 6,800 | — | — |
| 2003-02-05 | $0.86 | $0.91 | 14,400 | — | — |
| 2003-02-04 | $0.90 | $0.95 | 19,600 | — | — |
| 2003-02-03 | $0.93 | $0.98 | 50,000 | — | — |
| 2003-01-31 | $0.93 | $0.98 | 4,400 | — | — |
| 2003-01-30 | $0.93 | $0.98 | 11,600 | — | — |
| 2003-01-29 | $0.94 | $0.99 | 33,200 | — | — |
| 2003-01-28 | $0.95 | $1.00 | 23,200 | — | — |
| 2003-01-27 | $0.97 | $1.02 | 16,800 | — | — |
| 2003-01-24 | $1.00 | $1.06 | 71,600 | — | — |
| 2003-01-23 | $1.03 | $1.08 | 6,800 | — | — |
| 2003-01-22 | $1.02 | $1.08 | 84,800 | — | — |
| 2003-01-21 | $1.03 | $1.09 | 142,400 | — | — |
| 2003-01-17 | $1.05 | $1.10 | 110,400 | — | — |
| 2003-01-16 | $0.91 | $0.96 | 3,200 | — | — |
| 2003-01-15 | $0.90 | $0.95 | 3,200 | — | — |
| 2003-01-14 | $0.93 | $0.98 | 138,800 | — | — |
| 2003-01-13 | $0.91 | $0.96 | 37,200 | — | — |
| 2003-01-10 | $0.88 | $0.93 | 2,000 | — | — |
| 2003-01-09 | $0.88 | $0.93 | 3,200 | — | — |
| 2003-01-08 | $0.89 | $0.94 | 42,800 | — | — |
| 2003-01-07 | $0.90 | $0.95 | 28,400 | — | — |
| 2003-01-06 | $0.93 | $0.98 | 57,200 | — | — |
| 2003-01-03 | $0.92 | $0.97 | 8,800 | — | — |
| 2003-01-02 | $0.88 | $0.93 | 10,400 | — | — |