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
- 1993-03-29 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 | $6.06 | $7.22 | 61,200 | — | — |
| 2003-12-30 | $6.00 | $7.14 | 46,800 | — | — |
| 2003-12-29 | $6.01 | $7.15 | 37,800 | — | — |
| 2003-12-26 | $6.06 | $7.11 | 7,800 | — | — |
| 2003-12-24 | $6.07 | $7.12 | 28,800 | — | — |
| 2003-12-23 | $6.00 | $7.04 | 42,000 | — | — |
| 2003-12-22 | $6.08 | $7.14 | 111,000 | — | — |
| 2003-12-19 | $6.05 | $7.10 | 54,600 | — | — |
| 2003-12-18 | $5.98 | $7.02 | 35,400 | — | — |
| 2003-12-17 | $6.01 | $7.05 | 27,000 | — | — |
| 2003-12-16 | $6.00 | $7.04 | 42,600 | — | — |
| 2003-12-15 | $5.91 | $6.94 | 70,800 | — | — |
| 2003-12-12 | $6.05 | $7.10 | 19,800 | — | — |
| 2003-12-11 | $6.05 | $7.10 | 22,200 | — | — |
| 2003-12-10 | $5.92 | $6.95 | 66,600 | — | — |
| 2003-12-09 | $6.08 | $7.14 | 40,200 | — | — |
| 2003-12-08 | $6.09 | $7.15 | 39,600 | — | — |
| 2003-12-05 | $6.06 | $7.11 | 91,800 | — | — |
| 2003-12-04 | $6.00 | $7.04 | 45,600 | — | — |
| 2003-12-03 | $6.10 | $7.16 | 28,200 | — | — |
| 2003-12-02 | $6.11 | $7.17 | 103,200 | — | — |
| 2003-12-01 | $6.16 | $7.23 | 40,800 | — | — |
| 2003-11-28 | $6.09 | $7.15 | 34,800 | — | — |
| 2003-11-26 | $6.11 | $7.17 | 43,200 | — | — |
| 2003-11-25 | $6.14 | $7.20 | 31,800 | — | — |
| 2003-11-24 | $6.11 | $7.17 | 121,800 | — | — |
| 2003-11-21 | $5.88 | $6.90 | 33,600 | — | — |
| 2003-11-20 | $5.75 | $6.75 | 37,200 | — | — |
| 2003-11-19 | $5.88 | $6.90 | 119,400 | — | — |
| 2003-11-18 | $5.73 | $6.73 | 193,800 | — | — |
| 2003-11-17 | $5.89 | $6.91 | 128,400 | — | — |
| 2003-11-14 | $5.88 | $6.90 | 124,200 | — | — |
| 2003-11-13 | $6.02 | $7.06 | 156,600 | — | — |
| 2003-11-12 | $6.18 | $7.26 | 80,400 | — | — |
| 2003-11-11 | $6.17 | $7.24 | 148,800 | — | — |
| 2003-11-10 | $6.22 | $7.30 | 101,400 | — | — |
| 2003-11-07 | $6.22 | $7.30 | 40,800 | — | — |
| 2003-11-06 | $6.29 | $7.38 | 18,600 | — | — |
| 2003-11-05 | $6.29 | $7.38 | 87,600 | — | — |
| 2003-11-04 | $6.34 | $7.44 | 56,400 | — | — |
| 2003-11-03 | $6.46 | $7.58 | 63,600 | — | — |
| 2003-10-31 | $6.40 | $7.51 | 241,200 | — | — |
| 2003-10-30 | $6.50 | $7.63 | 48,000 | — | — |
| 2003-10-29 | $6.37 | $7.48 | 126,000 | — | — |
| 2003-10-28 | $6.28 | $7.37 | 53,400 | — | — |
| 2003-10-27 | $6.29 | $7.39 | 115,200 | — | — |
| 2003-10-24 | $6.27 | $7.36 | 48,600 | — | — |
| 2003-10-23 | $6.37 | $7.48 | 53,400 | — | — |
| 2003-10-22 | $6.34 | $7.44 | 54,000 | — | — |
| 2003-10-21 | $6.57 | $7.71 | 25,800 | — | — |
| 2003-10-20 | $6.65 | $7.80 | 94,200 | — | — |
| 2003-10-17 | $6.67 | $7.83 | 25,200 | — | — |
| 2003-10-16 | $6.67 | $7.83 | 42,600 | — | — |
| 2003-10-15 | $6.63 | $7.78 | 10,200 | — | — |
| 2003-10-14 | $6.67 | $7.83 | 135,600 | — | — |
| 2003-10-13 | $6.47 | $7.59 | 93,000 | — | — |
| 2003-10-10 | $6.31 | $7.41 | 27,600 | — | — |
| 2003-10-09 | $6.54 | $7.68 | 18,000 | — | — |
| 2003-10-08 | $6.54 | $7.68 | 22,200 | — | — |
| 2003-10-07 | $6.57 | $7.71 | 55,800 | — | — |
| 2003-10-06 | $6.50 | $7.63 | 158,400 | — | — |
| 2003-10-03 | $6.50 | $7.63 | 27,000 | — | — |
| 2003-10-02 | $6.44 | $7.56 | 24,600 | — | — |
| 2003-10-01 | $6.49 | $7.62 | 31,200 | — | — |
| 2003-09-30 | $6.28 | $7.37 | 59,400 | — | — |
| 2003-09-29 | $6.45 | $7.57 | 67,200 | — | — |
| 2003-09-26 | $6.17 | $7.24 | 27,000 | — | — |
| 2003-09-25 | $6.27 | $7.36 | 31,200 | — | — |
| 2003-09-24 | $6.37 | $7.48 | 28,200 | — | — |
| 2003-09-23 | $6.46 | $7.58 | 21,000 | — | — |
| 2003-09-22 | $6.44 | $7.55 | 64,200 | — | — |
| 2003-09-19 | $6.57 | $7.71 | 50,400 | — | — |
| 2003-09-18 | $6.28 | $7.37 | 30,000 | — | — |
| 2003-09-17 | $6.28 | $7.38 | 17,400 | — | — |
| 2003-09-16 | $6.18 | $7.25 | 37,800 | — | — |
| 2003-09-15 | $6.02 | $7.07 | 27,600 | — | — |
| 2003-09-12 | $6.03 | $7.08 | 80,400 | — | — |
| 2003-09-11 | $6.18 | $7.26 | 57,600 | — | — |
| 2003-09-10 | $5.99 | $7.03 | 30,000 | — | — |
| 2003-09-09 | $6.10 | $7.16 | 10,200 | — | — |
| 2003-09-08 | $6.23 | $7.31 | 21,600 | — | — |
| 2003-09-05 | $6.23 | $7.31 | 40,200 | — | — |
| 2003-09-04 | $6.22 | $7.30 | 13,800 | — | — |
| 2003-09-03 | $6.25 | $7.33 | 41,400 | — | — |
| 2003-09-02 | $6.33 | $7.43 | 46,200 | — | — |
| 2003-08-29 | $6.01 | $7.05 | 18,600 | — | — |
| 2003-08-28 | $5.94 | $6.97 | 39,600 | — | — |
| 2003-08-27 | $6.00 | $7.04 | 33,600 | — | — |
| 2003-08-26 | $6.02 | $7.06 | 40,200 | — | — |
| 2003-08-25 | $6.15 | $7.22 | 39,000 | — | — |
| 2003-08-22 | $6.13 | $7.19 | 47,400 | — | — |
| 2003-08-21 | $6.23 | $7.31 | 52,200 | — | — |
| 2003-08-20 | $6.12 | $7.19 | 43,200 | — | — |
| 2003-08-19 | $6.00 | $7.04 | 43,800 | — | — |
| 2003-08-18 | $5.97 | $7.00 | 21,600 | — | — |
| 2003-08-15 | $5.96 | $6.99 | 11,400 | — | — |
| 2003-08-14 | $5.86 | $6.87 | 43,800 | — | — |
| 2003-08-13 | $5.87 | $6.89 | 57,000 | — | — |
| 2003-08-12 | $5.91 | $6.94 | 54,600 | — | — |
| 2003-08-11 | $5.94 | $6.97 | 23,400 | — | — |
| 2003-08-08 | $5.93 | $6.96 | 20,400 | — | — |
| 2003-08-07 | $5.88 | $6.90 | 18,600 | — | — |
| 2003-08-06 | $5.96 | $7.00 | 28,200 | — | — |
| 2003-08-05 | $5.96 | $6.99 | 65,400 | — | — |
| 2003-08-04 | $6.17 | $7.25 | 19,800 | — | — |
| 2003-08-01 | $6.22 | $7.30 | 51,000 | — | — |
| 2003-07-31 | $6.21 | $7.29 | 40,200 | — | — |
| 2003-07-30 | $6.26 | $7.35 | 44,400 | — | — |
| 2003-07-29 | $6.31 | $7.40 | 44,400 | — | — |
| 2003-07-28 | $6.31 | $7.41 | 162,600 | — | — |
| 2003-07-25 | $6.12 | $7.18 | 46,200 | — | — |
| 2003-07-24 | $5.99 | $7.03 | 90,600 | — | — |
| 2003-07-23 | $5.83 | $6.85 | 154,200 | — | — |
| 2003-07-22 | $5.96 | $6.99 | 102,600 | — | — |
| 2003-07-21 | $5.98 | $7.01 | 64,200 | — | — |
| 2003-07-18 | $6.21 | $7.29 | 16,800 | — | — |
| 2003-07-17 | $6.20 | $7.28 | 115,200 | — | — |
| 2003-07-16 | $6.37 | $7.48 | 43,800 | — | — |
| 2003-07-15 | $6.13 | $7.19 | 332,400 | — | — |
| 2003-07-14 | $6.39 | $7.50 | 214,200 | — | — |
| 2003-07-11 | $6.52 | $7.65 | 105,000 | — | — |
| 2003-07-10 | $6.56 | $7.70 | 133,800 | — | — |
| 2003-07-09 | $6.63 | $7.79 | 81,600 | — | — |
| 2003-07-08 | $6.59 | $7.73 | 48,000 | — | — |
| 2003-07-07 | $6.57 | $7.71 | 46,200 | — | — |
| 2003-07-03 | $6.42 | $7.53 | 13,200 | — | — |
| 2003-07-02 | $6.39 | $7.50 | 55,200 | — | — |
| 2003-07-01 | $6.41 | $7.52 | 68,400 | — | — |
| 2003-06-30 | $6.41 | $7.52 | 250,200 | — | — |
| 2003-06-27 | $6.39 | $7.50 | 58,800 | — | — |
| 2003-06-26 | $6.39 | $7.51 | 23,400 | — | — |
| 2003-06-25 | $6.36 | $7.47 | 26,400 | — | — |
| 2003-06-24 | $6.57 | $7.71 | 37,200 | — | — |
| 2003-06-23 | $6.47 | $7.59 | 68,400 | — | — |
| 2003-06-20 | $6.52 | $7.66 | 168,600 | — | — |
| 2003-06-19 | $6.28 | $7.38 | 36,600 | — | — |
| 2003-06-18 | $6.35 | $7.45 | 36,600 | — | — |
| 2003-06-17 | $6.30 | $7.39 | 36,000 | — | — |
| 2003-06-16 | $6.33 | $7.43 | 262,800 | — | — |
| 2003-06-13 | $6.45 | $7.57 | 198,000 | — | — |
| 2003-06-12 | $6.48 | $7.60 | 76,200 | — | — |
| 2003-06-11 | $6.45 | $7.57 | 66,000 | — | — |
| 2003-06-10 | $6.33 | $7.43 | 13,800 | — | — |
| 2003-06-09 | $6.21 | $7.28 | 14,400 | — | — |
| 2003-06-06 | $6.24 | $7.32 | 59,400 | — | — |
| 2003-06-05 | $6.23 | $7.32 | 84,000 | — | — |
| 2003-06-04 | $6.21 | $7.29 | 192,600 | — | — |
| 2003-06-03 | $6.23 | $7.31 | 43,800 | — | — |
| 2003-06-02 | $6.25 | $7.34 | 98,400 | — | — |
| 2003-05-30 | $6.18 | $7.25 | 93,000 | — | — |
| 2003-05-29 | $6.12 | $7.18 | 229,800 | — | — |
| 2003-05-28 | $6.00 | $7.04 | 22,200 | — | — |
| 2003-05-27 | $5.99 | $7.04 | 120,600 | — | — |
| 2003-05-23 | $6.08 | $7.14 | 14,400 | — | — |
| 2003-05-22 | $6.07 | $7.13 | 42,000 | — | — |
| 2003-05-21 | $6.06 | $7.11 | 32,400 | — | — |
| 2003-05-20 | $6.13 | $7.20 | 31,800 | — | — |
| 2003-05-19 | $6.26 | $7.34 | 36,600 | — | — |
| 2003-05-16 | $6.39 | $7.51 | 32,400 | — | — |
| 2003-05-15 | $6.36 | $7.47 | 13,200 | — | — |
| 2003-05-14 | $6.35 | $7.46 | 67,800 | — | — |
| 2003-05-13 | $6.33 | $7.43 | 26,400 | — | — |
| 2003-05-12 | $6.33 | $7.43 | 107,400 | — | — |
| 2003-05-09 | $6.20 | $7.27 | 110,400 | — | — |
| 2003-05-08 | $6.01 | $7.05 | 45,600 | — | — |
| 2003-05-07 | $6.03 | $7.07 | 134,400 | — | — |
| 2003-05-06 | $6.00 | $7.05 | 121,200 | — | — |
| 2003-05-05 | $5.98 | $7.02 | 68,400 | — | — |
| 2003-05-02 | $6.17 | $7.24 | 28,800 | — | — |
| 2003-05-01 | $6.12 | $7.18 | 66,600 | — | — |
| 2003-04-30 | $6.16 | $7.23 | 39,600 | — | — |
| 2003-04-29 | $6.24 | $7.33 | 24,000 | — | — |
| 2003-04-28 | $6.13 | $7.20 | 13,200 | — | — |
| 2003-04-25 | $6.06 | $7.12 | 61,200 | — | — |
| 2003-04-24 | $6.15 | $7.22 | 52,200 | — | — |
| 2003-04-23 | $6.15 | $7.22 | 51,600 | — | — |
| 2003-04-22 | $6.10 | $7.16 | 51,600 | — | — |
| 2003-04-21 | $6.08 | $7.13 | 33,600 | — | — |
| 2003-04-17 | $6.00 | $7.04 | 39,000 | — | — |
| 2003-04-16 | $5.88 | $6.90 | 105,000 | — | — |
| 2003-04-15 | $5.96 | $7.00 | 39,000 | — | — |
| 2003-04-14 | $5.95 | $6.98 | 47,400 | — | — |
| 2003-04-11 | $5.79 | $6.80 | 40,800 | — | — |
| 2003-04-10 | $5.74 | $6.74 | 40,200 | — | — |
| 2003-04-09 | $5.66 | $6.64 | 882,000 | — | — |
| 2003-04-08 | $5.57 | $6.54 | 144,000 | — | — |
| 2003-04-07 | $5.56 | $6.52 | 172,800 | — | — |
| 2003-04-04 | $5.50 | $6.46 | 199,800 | — | — |
| 2003-04-03 | $5.61 | $6.58 | 39,000 | — | — |
| 2003-04-02 | $5.63 | $6.61 | 220,200 | — | — |
| 2003-04-01 | $5.60 | $6.57 | 51,600 | — | — |
| 2003-03-31 | $5.67 | $6.65 | 109,800 | — | — |
| 2003-03-28 | $5.83 | $6.84 | 49,800 | — | — |
| 2003-03-27 | $5.81 | $6.82 | 63,000 | — | — |
| 2003-03-26 | $5.87 | $6.89 | 65,400 | — | — |
| 2003-03-25 | $5.87 | $6.89 | 114,000 | — | — |
| 2003-03-24 | $6.04 | $7.09 | 58,200 | — | — |
| 2003-03-21 | $6.28 | $7.37 | 122,400 | — | — |
| 2003-03-20 | $6.37 | $7.47 | 27,600 | — | — |
| 2003-03-19 | $6.41 | $7.53 | 45,000 | — | — |
| 2003-03-18 | $6.28 | $7.38 | 64,800 | — | — |
| 2003-03-17 | $6.25 | $7.34 | 82,200 | — | — |
| 2003-03-14 | $5.97 | $7.01 | 44,400 | — | — |
| 2003-03-13 | $6.00 | $7.04 | 46,200 | — | — |
| 2003-03-12 | $5.97 | $7.00 | 46,200 | — | — |
| 2003-03-11 | $5.91 | $6.94 | 32,400 | — | — |
| 2003-03-10 | $6.00 | $7.04 | 277,200 | — | — |
| 2003-03-07 | $5.86 | $6.88 | 39,000 | — | — |
| 2003-03-06 | $5.78 | $6.79 | 30,600 | — | — |
| 2003-03-05 | $5.82 | $6.84 | 93,000 | — | — |
| 2003-03-04 | $5.78 | $6.78 | 54,000 | — | — |
| 2003-03-03 | $5.71 | $6.71 | 45,600 | — | — |
| 2003-02-28 | $5.67 | $6.66 | 54,600 | — | — |
| 2003-02-27 | $5.65 | $6.64 | 93,600 | — | — |
| 2003-02-26 | $5.58 | $6.55 | 43,800 | — | — |
| 2003-02-25 | $5.60 | $6.57 | 145,800 | — | — |
| 2003-02-24 | $5.67 | $6.65 | 135,600 | — | — |
| 2003-02-21 | $5.65 | $6.63 | 39,000 | — | — |
| 2003-02-20 | $5.70 | $6.69 | 35,400 | — | — |
| 2003-02-19 | $5.59 | $6.56 | 67,800 | — | — |
| 2003-02-18 | $5.73 | $6.73 | 135,600 | — | — |
| 2003-02-14 | $5.68 | $6.67 | 59,400 | — | — |
| 2003-02-13 | $5.47 | $6.42 | 138,000 | — | — |
| 2003-02-12 | $5.25 | $6.16 | 304,200 | — | — |
| 2003-02-11 | $5.06 | $5.94 | 423,600 | — | — |
| 2003-02-10 | $5.43 | $6.38 | 111,600 | — | — |
| 2003-02-07 | $5.57 | $6.54 | 85,200 | — | — |
| 2003-02-06 | $5.78 | $6.78 | 82,800 | — | — |
| 2003-02-05 | $5.88 | $6.91 | 47,400 | — | — |
| 2003-02-04 | $5.85 | $6.87 | 57,600 | — | — |
| 2003-02-03 | $5.93 | $6.96 | 45,600 | — | — |
| 2003-01-31 | $5.95 | $6.98 | 14,400 | — | — |
| 2003-01-30 | $5.96 | $6.99 | 40,800 | — | — |
| 2003-01-29 | $6.01 | $7.05 | 21,600 | — | — |
| 2003-01-28 | $5.96 | $6.99 | 12,000 | — | — |
| 2003-01-27 | $5.91 | $6.93 | 42,000 | — | — |
| 2003-01-24 | $5.90 | $6.92 | 65,400 | — | — |
| 2003-01-23 | $6.10 | $7.16 | 108,000 | — | — |
| 2003-01-22 | $6.13 | $7.19 | 16,200 | — | — |
| 2003-01-21 | $6.17 | $7.24 | 31,800 | — | — |
| 2003-01-17 | $6.30 | $7.40 | 40,200 | — | — |
| 2003-01-16 | $6.28 | $7.37 | 36,000 | — | — |
| 2003-01-15 | $6.23 | $7.31 | 72,000 | — | — |
| 2003-01-14 | $6.19 | $7.27 | 46,200 | — | — |
| 2003-01-13 | $6.14 | $7.21 | 216,000 | — | — |
| 2003-01-10 | $6.33 | $7.43 | 60,000 | — | — |
| 2003-01-09 | $6.31 | $7.40 | 22,200 | — | — |
| 2003-01-08 | $6.28 | $7.37 | 106,200 | — | — |
| 2003-01-07 | $6.31 | $7.40 | 82,800 | — | — |
| 2003-01-06 | $6.38 | $7.48 | 187,800 | — | — |
| 2003-01-03 | $6.39 | $7.50 | 42,600 | — | — |
| 2003-01-02 | $6.38 | $7.49 | 50,400 | — | — |