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 | $0.77 | $0.77 | 30,500 | — | — |
| 2003-12-30 | $0.74 | $0.74 | 43,100 | — | — |
| 2003-12-29 | $0.75 | $0.75 | 49,400 | — | — |
| 2003-12-26 | $0.75 | $0.75 | 7,400 | — | — |
| 2003-12-24 | $0.75 | $0.75 | 6,600 | — | — |
| 2003-12-23 | $0.75 | $0.75 | 2,100 | — | — |
| 2003-12-22 | $0.76 | $0.76 | 20,300 | — | — |
| 2003-12-19 | $0.76 | $0.76 | 25,700 | — | — |
| 2003-12-18 | $0.78 | $0.78 | 13,400 | — | — |
| 2003-12-17 | $0.80 | $0.80 | 10,700 | — | — |
| 2003-12-16 | $0.83 | $0.83 | 43,100 | — | — |
| 2003-12-15 | $0.90 | $0.90 | 45,400 | — | — |
| 2003-12-12 | $0.85 | $0.85 | 49,400 | — | — |
| 2003-12-11 | $0.85 | $0.85 | 6,200 | — | — |
| 2003-12-10 | $0.83 | $0.83 | 2,600 | — | — |
| 2003-12-09 | $0.86 | $0.86 | 30,600 | — | — |
| 2003-12-08 | $0.83 | $0.83 | 45,500 | — | — |
| 2003-12-05 | $0.91 | $0.91 | 23,000 | — | — |
| 2003-12-04 | $0.92 | $0.92 | 21,100 | — | — |
| 2003-12-03 | $0.89 | $0.89 | 30,100 | — | — |
| 2003-12-02 | $0.80 | $0.80 | 19,400 | — | — |
| 2003-12-01 | $0.83 | $0.83 | 24,300 | — | — |
| 2003-11-28 | $0.89 | $0.89 | 29,900 | — | — |
| 2003-11-26 | $0.79 | $0.79 | 59,000 | — | — |
| 2003-11-25 | $0.75 | $0.75 | 5,800 | — | — |
| 2003-11-24 | $0.78 | $0.78 | 97,400 | — | — |
| 2003-11-21 | $0.69 | $0.69 | 6,200 | — | — |
| 2003-11-20 | $0.68 | $0.68 | 7,500 | — | — |
| 2003-11-19 | $0.68 | $0.68 | 74,800 | — | — |
| 2003-11-18 | $0.67 | $0.67 | 4,100 | — | — |
| 2003-11-17 | $0.67 | $0.67 | 16,600 | — | — |
| 2003-11-14 | $0.67 | $0.67 | 2,100 | — | — |
| 2003-11-13 | $0.73 | $0.73 | 5,700 | — | — |
| 2003-11-12 | $0.70 | $0.70 | 11,100 | — | — |
| 2003-11-11 | $0.67 | $0.67 | 9,300 | — | — |
| 2003-11-10 | $0.73 | $0.73 | 31,500 | — | — |
| 2003-11-07 | $0.70 | $0.70 | 50,200 | — | — |
| 2003-11-06 | $0.75 | $0.75 | 7,100 | — | — |
| 2003-11-05 | $0.73 | $0.73 | 2,700 | — | — |
| 2003-11-04 | $0.73 | $0.73 | 11,000 | — | — |
| 2003-11-03 | $0.75 | $0.75 | 13,200 | — | — |
| 2003-10-31 | $0.77 | $0.77 | 400 | — | — |
| 2003-10-30 | $0.77 | $0.77 | 41,000 | — | — |
| 2003-10-29 | $0.73 | $0.73 | 25,300 | — | — |
| 2003-10-28 | $0.70 | $0.70 | 131,300 | — | — |
| 2003-10-27 | $0.72 | $0.72 | 14,800 | — | — |
| 2003-10-24 | $0.66 | $0.66 | 2,800 | — | — |
| 2003-10-23 | $0.70 | $0.70 | 5,200 | — | — |
| 2003-10-22 | $0.66 | $0.66 | 7,400 | — | — |
| 2003-10-21 | $0.66 | $0.66 | 3,300 | — | — |
| 2003-10-20 | $0.66 | $0.66 | 2,600 | — | — |
| 2003-10-17 | $0.67 | $0.67 | 11,400 | — | — |
| 2003-10-16 | $0.66 | $0.66 | 14,700 | — | — |
| 2003-10-15 | $0.66 | $0.66 | 26,400 | — | — |
| 2003-10-14 | $0.70 | $0.70 | 2,700 | — | — |
| 2003-10-13 | $0.68 | $0.68 | 8,300 | — | — |
| 2003-10-10 | $0.68 | $0.68 | 38,000 | — | — |
| 2003-10-09 | $0.68 | $0.68 | 67,800 | — | — |
| 2003-10-08 | $0.60 | $0.60 | 1,300 | — | — |
| 2003-10-07 | $0.61 | $0.61 | 5,000 | — | — |
| 2003-10-06 | $0.62 | $0.62 | 8,500 | — | — |
| 2003-10-03 | $0.60 | $0.60 | 13,300 | — | — |
| 2003-10-02 | $0.65 | $0.65 | 51,100 | — | — |
| 2003-10-01 | $0.63 | $0.63 | 38,800 | — | — |
| 2003-09-30 | $0.66 | $0.66 | 14,100 | — | — |
| 2003-09-29 | $0.66 | $0.66 | 3,000 | — | — |
| 2003-09-26 | $0.69 | $0.69 | 1,500 | — | — |
| 2003-09-25 | $0.66 | $0.66 | 8,100 | — | — |
| 2003-09-24 | $0.65 | $0.65 | 2,500 | — | — |
| 2003-09-23 | $0.65 | $0.65 | 19,500 | — | — |
| 2003-09-22 | $0.70 | $0.70 | 7,500 | — | — |
| 2003-09-19 | $0.64 | $0.64 | 21,300 | — | — |
| 2003-09-18 | $0.67 | $0.67 | 5,700 | — | — |
| 2003-09-17 | $0.64 | $0.64 | 8,300 | — | — |
| 2003-09-16 | $0.65 | $0.65 | 86,300 | — | — |
| 2003-09-15 | $0.67 | $0.67 | 16,500 | — | — |
| 2003-09-12 | $0.68 | $0.68 | 4,300 | — | — |
| 2003-09-11 | $0.67 | $0.67 | 900 | — | — |
| 2003-09-10 | $0.67 | $0.67 | 90,400 | — | — |
| 2003-09-09 | $0.75 | $0.75 | 0 | — | — |
| 2003-09-08 | $0.75 | $0.75 | 44,400 | — | — |
| 2003-09-05 | $0.66 | $0.66 | 94,000 | — | — |
| 2003-09-04 | $0.75 | $0.75 | 1,600 | — | — |
| 2003-09-03 | $0.70 | $0.70 | 20,500 | — | — |
| 2003-09-02 | $0.70 | $0.70 | 23,200 | — | — |
| 2003-08-29 | $0.65 | $0.65 | 3,600 | — | — |
| 2003-08-28 | $0.65 | $0.65 | 4,800 | — | — |
| 2003-08-27 | $0.60 | $0.60 | 7,300 | — | — |
| 2003-08-26 | $0.55 | $0.55 | 3,400 | — | — |
| 2003-08-25 | $0.54 | $0.54 | 1,400 | — | — |
| 2003-08-22 | $0.54 | $0.54 | 3,600 | — | — |
| 2003-08-21 | $0.51 | $0.51 | 20,900 | — | — |
| 2003-08-20 | $0.55 | $0.55 | 81,500 | — | — |
| 2003-08-19 | $0.61 | $0.61 | 200 | — | — |
| 2003-08-18 | $0.60 | $0.60 | 2,000 | — | — |
| 2003-08-15 | $0.62 | $0.62 | 9,000 | — | — |
| 2003-08-14 | $0.70 | $0.70 | 9,000 | — | — |
| 2003-08-13 | $0.70 | $0.70 | 14,300 | — | — |
| 2003-08-12 | $0.73 | $0.73 | 4,600 | — | — |
| 2003-08-11 | $0.76 | $0.76 | 1,900 | — | — |
| 2003-08-08 | $0.75 | $0.75 | 6,700 | — | — |
| 2003-08-07 | $0.84 | $0.84 | 1,600 | — | — |
| 2003-08-06 | $0.70 | $0.70 | 1,600 | — | — |
| 2003-08-05 | $0.70 | $0.70 | 4,700 | — | — |
| 2003-08-04 | $0.75 | $0.75 | 19,000 | — | — |
| 2003-08-01 | $0.61 | $0.61 | 10,200 | — | — |
| 2003-07-31 | $0.63 | $0.63 | 8,900 | — | — |
| 2003-07-30 | $0.75 | $0.75 | 11,500 | — | — |
| 2003-07-29 | $0.48 | $0.48 | 13,800 | — | — |
| 2003-07-28 | $0.60 | $0.60 | 25,900 | — | — |
| 2003-07-25 | $0.60 | $0.60 | 13,700 | — | — |
| 2003-07-24 | $0.60 | $0.60 | 45,000 | — | — |
| 2003-07-23 | $0.68 | $0.68 | 112,300 | — | — |
| 2003-07-22 | $0.86 | $0.86 | 11,300 | — | — |
| 2003-07-21 | $0.85 | $0.85 | 1,500 | — | — |
| 2003-07-18 | $0.85 | $0.85 | 7,700 | — | — |
| 2003-07-17 | $0.83 | $0.83 | 22,500 | — | — |
| 2003-07-16 | $0.85 | $0.85 | 14,200 | — | — |
| 2003-07-15 | $0.81 | $0.81 | 53,300 | — | — |
| 2003-07-14 | $0.84 | $0.84 | 2,100 | — | — |
| 2003-07-11 | $0.89 | $0.89 | 9,600 | — | — |
| 2003-07-10 | $0.84 | $0.84 | 19,500 | — | — |
| 2003-07-09 | $0.84 | $0.84 | 18,700 | — | — |
| 2003-07-08 | $0.85 | $0.85 | 6,000 | — | — |
| 2003-07-07 | $0.92 | $0.92 | 20,500 | — | — |
| 2003-07-03 | $0.90 | $0.90 | 17,700 | — | — |
| 2003-07-02 | $0.95 | $0.95 | 30,100 | — | — |
| 2003-07-01 | $0.93 | $0.93 | 14,100 | — | — |
| 2003-06-30 | $1.02 | $1.02 | 83,700 | — | — |
| 2003-06-27 | $0.86 | $0.86 | 65,700 | — | — |
| 2003-06-26 | $0.79 | $0.79 | 70,400 | — | — |
| 2003-06-25 | $0.75 | $0.75 | 87,800 | — | — |
| 2003-06-24 | $0.94 | $0.94 | 17,400 | — | — |
| 2003-06-23 | $0.97 | $0.97 | 5,900 | — | — |
| 2003-06-20 | $1.00 | $1.00 | 13,500 | — | — |
| 2003-06-19 | $0.95 | $0.95 | 5,900 | — | — |
| 2003-06-18 | $0.91 | $0.91 | 24,100 | — | — |
| 2003-06-17 | $0.95 | $0.95 | 9,000 | — | — |
| 2003-06-16 | $0.94 | $0.94 | 14,900 | — | — |
| 2003-06-13 | $0.95 | $0.95 | 39,000 | — | — |
| 2003-06-12 | $1.04 | $1.04 | 22,800 | — | — |
| 2003-06-11 | $1.04 | $1.04 | 49,800 | — | — |
| 2003-06-10 | $1.10 | $1.10 | 108,500 | — | — |
| 2003-06-09 | $1.00 | $1.00 | 30,500 | — | — |
| 2003-06-06 | $0.96 | $0.96 | 25,200 | — | — |
| 2003-06-05 | $1.00 | $1.00 | 29,700 | — | — |
| 2003-06-04 | $0.98 | $0.98 | 30,500 | — | — |
| 2003-06-03 | $1.01 | $1.01 | 20,600 | — | — |
| 2003-06-02 | $1.12 | $1.12 | 23,100 | — | — |
| 2003-05-30 | $1.05 | $1.05 | 15,200 | — | — |
| 2003-05-29 | $1.10 | $1.10 | 19,100 | — | — |
| 2003-05-28 | $1.06 | $1.06 | 24,200 | — | — |
| 2003-05-27 | $1.05 | $1.05 | 18,000 | — | — |
| 2003-05-23 | $0.93 | $0.93 | 28,300 | — | — |
| 2003-05-22 | $0.97 | $0.97 | 35,100 | — | — |
| 2003-05-21 | $0.94 | $0.94 | 146,600 | — | — |
| 2003-05-20 | $1.09 | $1.09 | 10,200 | — | — |
| 2003-05-19 | $1.12 | $1.12 | 24,600 | — | — |
| 2003-05-16 | $1.06 | $1.06 | 12,200 | — | — |
| 2003-05-15 | $1.08 | $1.08 | 40,200 | — | — |
| 2003-05-14 | $1.14 | $1.14 | 27,000 | — | — |
| 2003-05-13 | $1.18 | $1.18 | 8,700 | — | — |
| 2003-05-12 | $1.11 | $1.11 | 40,700 | — | — |
| 2003-05-09 | $1.12 | $1.12 | 10,700 | — | — |
| 2003-05-08 | $1.12 | $1.12 | 34,300 | — | — |
| 2003-05-07 | $1.25 | $1.25 | 29,600 | — | — |
| 2003-05-06 | $1.14 | $1.14 | 38,200 | — | — |
| 2003-05-05 | $1.21 | $1.21 | 85,200 | — | — |
| 2003-05-02 | $1.10 | $1.10 | 88,300 | — | — |
| 2003-05-01 | $1.11 | $1.11 | 7,300 | — | — |
| 2003-04-30 | $1.05 | $1.05 | 4,500 | — | — |
| 2003-04-29 | $1.03 | $1.03 | 25,800 | — | — |
| 2003-04-28 | $1.08 | $1.08 | 8,900 | — | — |
| 2003-04-25 | $1.14 | $1.14 | 62,800 | — | — |
| 2003-04-24 | $1.04 | $1.04 | 54,600 | — | — |
| 2003-04-23 | $1.10 | $1.10 | 41,600 | — | — |
| 2003-04-22 | $1.23 | $1.23 | 22,200 | — | — |
| 2003-04-21 | $1.23 | $1.23 | 95,200 | — | — |
| 2003-04-17 | $1.38 | $1.38 | 70,600 | — | — |
| 2003-04-16 | $1.35 | $1.35 | 68,500 | — | — |
| 2003-04-15 | $1.53 | $1.53 | 79,200 | — | — |
| 2003-04-14 | $1.64 | $1.64 | 266,800 | — | — |
| 2003-04-11 | $1.22 | $1.22 | 275,600 | — | — |
| 2003-04-10 | $1.02 | $1.02 | 187,500 | — | — |
| 2003-04-09 | $0.90 | $0.90 | 54,500 | — | — |
| 2003-04-08 | $0.87 | $0.87 | 11,200 | — | — |
| 2003-04-07 | $0.88 | $0.88 | 35,200 | — | — |
| 2003-04-04 | $0.88 | $0.88 | 50,200 | — | — |
| 2003-04-03 | $0.77 | $0.77 | 52,000 | — | — |
| 2003-04-02 | $0.75 | $0.75 | 30,900 | — | — |
| 2003-04-01 | $0.79 | $0.79 | 28,900 | — | — |
| 2003-03-31 | $0.73 | $0.73 | 21,500 | — | — |
| 2003-03-28 | $0.74 | $0.74 | 8,200 | — | — |
| 2003-03-27 | $0.76 | $0.76 | 96,400 | — | — |
| 2003-03-26 | $0.76 | $0.76 | 34,800 | — | — |
| 2003-03-25 | $0.84 | $0.84 | 60,100 | — | — |
| 2003-03-24 | $0.81 | $0.81 | 4,600 | — | — |
| 2003-03-21 | $0.81 | $0.81 | 8,400 | — | — |
| 2003-03-20 | $0.81 | $0.81 | 12,300 | — | — |
| 2003-03-19 | $0.84 | $0.84 | 16,800 | — | — |
| 2003-03-18 | $0.86 | $0.86 | 84,900 | — | — |
| 2003-03-17 | $0.89 | $0.89 | 34,500 | — | — |
| 2003-03-14 | $0.91 | $0.91 | 18,300 | — | — |
| 2003-03-13 | $0.88 | $0.88 | 31,800 | — | — |
| 2003-03-12 | $0.82 | $0.82 | 105,600 | — | — |
| 2003-03-11 | $0.79 | $0.79 | 18,200 | — | — |
| 2003-03-10 | $0.79 | $0.79 | 17,000 | — | — |
| 2003-03-07 | $0.90 | $0.90 | 43,800 | — | — |
| 2003-03-06 | $0.91 | $0.91 | 14,500 | — | — |
| 2003-03-05 | $0.98 | $0.98 | 53,400 | — | — |
| 2003-03-04 | $1.06 | $1.06 | 39,000 | — | — |
| 2003-03-03 | $0.98 | $0.98 | 76,600 | — | — |
| 2003-02-28 | $1.02 | $1.02 | 44,700 | — | — |
| 2003-02-27 | $1.09 | $1.09 | 22,600 | — | — |
| 2003-02-26 | $1.10 | $1.10 | 94,300 | — | — |
| 2003-02-25 | $1.12 | $1.12 | 82,700 | — | — |
| 2003-02-24 | $1.12 | $1.12 | 42,100 | — | — |
| 2003-02-21 | $1.19 | $1.19 | 6,800 | — | — |
| 2003-02-20 | $1.20 | $1.20 | 38,700 | — | — |
| 2003-02-19 | $1.31 | $1.31 | 20,800 | — | — |
| 2003-02-18 | $1.35 | $1.35 | 56,700 | — | — |
| 2003-02-14 | $1.22 | $1.22 | 82,100 | — | — |
| 2003-02-13 | $1.25 | $1.25 | 49,500 | — | — |
| 2003-02-12 | $1.29 | $1.29 | 88,000 | — | — |
| 2003-02-11 | $1.08 | $1.08 | 20,600 | — | — |
| 2003-02-10 | $1.10 | $1.10 | 21,100 | — | — |
| 2003-02-07 | $1.15 | $1.15 | 35,200 | — | — |
| 2003-02-06 | $1.23 | $1.23 | 51,300 | — | — |
| 2003-02-05 | $1.25 | $1.25 | 61,200 | — | — |
| 2003-02-04 | $1.28 | $1.28 | 235,400 | — | — |
| 2003-02-03 | $1.00 | $1.00 | 306,900 | — | — |
| 2003-01-31 | $1.36 | $1.36 | 26,300 | — | — |
| 2003-01-30 | $1.37 | $1.37 | 7,400 | — | — |
| 2003-01-29 | $1.45 | $1.45 | 20,200 | — | — |
| 2003-01-28 | $1.42 | $1.42 | 65,900 | — | — |
| 2003-01-27 | $1.59 | $1.59 | 22,600 | — | — |
| 2003-01-24 | $1.65 | $1.65 | 23,100 | — | — |
| 2003-01-23 | $1.65 | $1.65 | 47,500 | — | — |
| 2003-01-22 | $1.60 | $1.60 | 25,500 | — | — |
| 2003-01-21 | $1.60 | $1.60 | 13,800 | — | — |
| 2003-01-17 | $1.57 | $1.57 | 14,000 | — | — |
| 2003-01-16 | $1.65 | $1.65 | 21,000 | — | — |
| 2003-01-15 | $1.56 | $1.56 | 18,300 | — | — |
| 2003-01-14 | $1.61 | $1.61 | 31,200 | — | — |
| 2003-01-13 | $1.62 | $1.62 | 9,700 | — | — |
| 2003-01-10 | $1.65 | $1.65 | 7,600 | — | — |
| 2003-01-09 | $1.61 | $1.61 | 37,100 | — | — |
| 2003-01-08 | $1.73 | $1.73 | 21,300 | — | — |
| 2003-01-07 | $1.65 | $1.65 | 4,000 | — | — |
| 2003-01-06 | $1.75 | $1.75 | 13,900 | — | — |
| 2003-01-03 | $1.67 | $1.67 | 11,400 | — | — |
| 2003-01-02 | $1.66 | $1.66 | 13,500 | — | — |