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
- 1993-10-15 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 | $1.14 | $1.14 | 1,332,000 | — | — |
| 2003-12-30 | $1.13 | $1.13 | 4,876,200 | — | — |
| 2003-12-29 | $1.16 | $1.16 | 6,163,200 | — | — |
| 2003-12-26 | $1.09 | $1.09 | 849,600 | — | — |
| 2003-12-24 | $1.09 | $1.09 | 837,000 | — | — |
| 2003-12-23 | $1.08 | $1.08 | 3,713,400 | — | — |
| 2003-12-22 | $1.10 | $1.10 | 8,496,000 | — | — |
| 2003-12-19 | $1.15 | $1.15 | 16,671,600 | — | — |
| 2003-12-18 | $1.02 | $1.02 | 1,346,400 | — | — |
| 2003-12-17 | $1.03 | $1.03 | 2,676,600 | — | — |
| 2003-12-16 | $1.03 | $1.03 | 1,870,200 | — | — |
| 2003-12-15 | $1.03 | $1.03 | 2,863,800 | — | — |
| 2003-12-12 | $1.00 | $1.00 | 2,169,000 | — | — |
| 2003-12-11 | $0.98 | $0.98 | 2,968,200 | — | — |
| 2003-12-10 | $0.96 | $0.96 | 6,683,400 | — | — |
| 2003-12-09 | $1.07 | $1.07 | 2,516,400 | — | — |
| 2003-12-08 | $1.10 | $1.10 | 2,700,000 | — | — |
| 2003-12-05 | $1.06 | $1.06 | 2,390,400 | — | — |
| 2003-12-04 | $1.03 | $1.03 | 4,206,600 | — | — |
| 2003-12-03 | $1.04 | $1.04 | 9,860,400 | — | — |
| 2003-12-02 | $1.06 | $1.06 | 7,264,800 | — | — |
| 2003-12-01 | $1.00 | $1.00 | 4,912,200 | — | — |
| 2003-11-28 | $0.93 | $0.93 | 1,006,200 | — | — |
| 2003-11-26 | $0.94 | $0.94 | 3,744,000 | — | — |
| 2003-11-25 | $0.96 | $0.96 | 3,101,400 | — | — |
| 2003-11-24 | $0.96 | $0.96 | 8,906,400 | — | — |
| 2003-11-21 | $0.94 | $0.94 | 3,826,800 | — | — |
| 2003-11-20 | $0.90 | $0.90 | 2,111,400 | — | — |
| 2003-11-19 | $0.85 | $0.85 | 878,400 | — | — |
| 2003-11-18 | $0.84 | $0.84 | 1,747,800 | — | — |
| 2003-11-17 | $0.81 | $0.81 | 1,837,800 | — | — |
| 2003-11-14 | $0.81 | $0.81 | 441,000 | — | — |
| 2003-11-13 | $0.80 | $0.80 | 871,200 | — | — |
| 2003-11-12 | $0.78 | $0.78 | 972,000 | — | — |
| 2003-11-11 | $0.78 | $0.78 | 916,200 | — | — |
| 2003-11-10 | $0.79 | $0.79 | 730,800 | — | — |
| 2003-11-07 | $0.82 | $0.82 | 1,117,800 | — | — |
| 2003-11-06 | $0.84 | $0.84 | 403,200 | — | — |
| 2003-11-05 | $0.84 | $0.84 | 343,800 | — | — |
| 2003-11-04 | $0.83 | $0.83 | 3,421,800 | — | — |
| 2003-11-03 | $0.84 | $0.84 | 2,116,800 | — | — |
| 2003-10-31 | $0.80 | $0.80 | 1,006,200 | — | — |
| 2003-10-30 | $0.77 | $0.77 | 419,400 | — | — |
| 2003-10-29 | $0.74 | $0.74 | 1,792,800 | — | — |
| 2003-10-28 | $0.72 | $0.72 | 747,000 | — | — |
| 2003-10-27 | $0.73 | $0.73 | 1,711,800 | — | — |
| 2003-10-24 | $0.77 | $0.77 | 912,600 | — | — |
| 2003-10-23 | $0.80 | $0.80 | 1,195,200 | — | — |
| 2003-10-22 | $0.80 | $0.80 | 1,238,400 | — | — |
| 2003-10-21 | $0.78 | $0.78 | 576,000 | — | — |
| 2003-10-20 | $0.78 | $0.78 | 513,000 | — | — |
| 2003-10-17 | $0.78 | $0.78 | 442,800 | — | — |
| 2003-10-16 | $0.78 | $0.78 | 727,200 | — | — |
| 2003-10-15 | $0.79 | $0.79 | 1,101,600 | — | — |
| 2003-10-14 | $0.79 | $0.79 | 910,800 | — | — |
| 2003-10-13 | $0.78 | $0.78 | 930,600 | — | — |
| 2003-10-10 | $0.76 | $0.76 | 923,400 | — | — |
| 2003-10-09 | $0.73 | $0.73 | 3,708,000 | — | — |
| 2003-10-08 | $0.78 | $0.78 | 2,070,000 | — | — |
| 2003-10-07 | $0.77 | $0.77 | 2,151,000 | — | — |
| 2003-10-06 | $0.76 | $0.76 | 3,081,600 | — | — |
| 2003-10-03 | $0.68 | $0.68 | 2,320,200 | — | — |
| 2003-10-02 | $0.66 | $0.66 | 1,492,200 | — | — |
| 2003-10-01 | $0.62 | $0.62 | 4,005,000 | — | — |
| 2003-09-30 | $0.56 | $0.56 | 93,600 | — | — |
| 2003-09-29 | $0.55 | $0.55 | 205,200 | — | — |
| 2003-09-26 | $0.55 | $0.55 | 52,200 | — | — |
| 2003-09-25 | $0.55 | $0.55 | 90,000 | — | — |
| 2003-09-24 | $0.56 | $0.56 | 223,200 | — | — |
| 2003-09-23 | $0.56 | $0.56 | 163,800 | — | — |
| 2003-09-22 | $0.56 | $0.56 | 252,000 | — | — |
| 2003-09-19 | $0.56 | $0.56 | 187,200 | — | — |
| 2003-09-18 | $0.56 | $0.56 | 167,400 | — | — |
| 2003-09-17 | $0.56 | $0.56 | 288,000 | — | — |
| 2003-09-16 | $0.56 | $0.56 | 1,067,400 | — | — |
| 2003-09-15 | $0.53 | $0.53 | 682,200 | — | — |
| 2003-09-12 | $0.53 | $0.53 | 111,600 | — | — |
| 2003-09-11 | $0.52 | $0.52 | 27,000 | — | — |
| 2003-09-10 | $0.53 | $0.53 | 358,200 | — | — |
| 2003-09-09 | $0.51 | $0.51 | 853,200 | — | — |
| 2003-09-08 | $0.52 | $0.52 | 331,200 | — | — |
| 2003-09-05 | $0.52 | $0.52 | 604,800 | — | — |
| 2003-09-04 | $0.53 | $0.53 | 266,400 | — | — |
| 2003-09-03 | $0.52 | $0.52 | 972,000 | — | — |
| 2003-09-02 | $0.52 | $0.52 | 201,600 | — | — |
| 2003-08-29 | $0.51 | $0.51 | 104,400 | — | — |
| 2003-08-28 | $0.51 | $0.51 | 181,800 | — | — |
| 2003-08-27 | $0.50 | $0.50 | 147,600 | — | — |
| 2003-08-26 | $0.49 | $0.49 | 133,200 | — | — |
| 2003-08-25 | $0.49 | $0.49 | 109,800 | — | — |
| 2003-08-22 | $0.50 | $0.50 | 118,800 | — | — |
| 2003-08-21 | $0.50 | $0.50 | 178,200 | — | — |
| 2003-08-20 | $0.51 | $0.51 | 244,800 | — | — |
| 2003-08-19 | $0.51 | $0.51 | 217,800 | — | — |
| 2003-08-18 | $0.53 | $0.53 | 842,400 | — | — |
| 2003-08-15 | $0.51 | $0.51 | 55,800 | — | — |
| 2003-08-14 | $0.51 | $0.51 | 259,200 | — | — |
| 2003-08-13 | $0.50 | $0.50 | 748,800 | — | — |
| 2003-08-12 | $0.49 | $0.49 | 549,000 | — | — |
| 2003-08-11 | $0.47 | $0.47 | 374,400 | — | — |
| 2003-08-08 | $0.47 | $0.47 | 162,000 | — | — |
| 2003-08-07 | $0.46 | $0.46 | 72,000 | — | — |
| 2003-08-06 | $0.46 | $0.46 | 894,600 | — | — |
| 2003-08-05 | $0.47 | $0.47 | 212,400 | — | — |
| 2003-08-04 | $0.45 | $0.45 | 466,200 | — | — |
| 2003-08-01 | $0.46 | $0.46 | 896,400 | — | — |
| 2003-07-31 | $0.46 | $0.46 | 1,882,800 | — | — |
| 2003-07-30 | $0.41 | $0.41 | 1,629,000 | — | — |
| 2003-07-29 | $0.39 | $0.39 | 1,468,800 | — | — |
| 2003-07-28 | $0.39 | $0.39 | 914,400 | — | — |
| 2003-07-25 | $0.38 | $0.38 | 471,600 | — | — |
| 2003-07-24 | $0.39 | $0.39 | 1,648,800 | — | — |
| 2003-07-23 | $0.37 | $0.37 | 831,600 | — | — |
| 2003-07-22 | $0.37 | $0.37 | 842,400 | — | — |
| 2003-07-21 | $0.37 | $0.37 | 1,668,600 | — | — |
| 2003-07-18 | $0.38 | $0.38 | 358,200 | — | — |
| 2003-07-17 | $0.36 | $0.36 | 817,200 | — | — |
| 2003-07-16 | $0.38 | $0.38 | 1,216,800 | — | — |
| 2003-07-15 | $0.39 | $0.39 | 541,800 | — | — |
| 2003-07-14 | $0.39 | $0.39 | 1,040,400 | — | — |
| 2003-07-11 | $0.39 | $0.39 | 945,000 | — | — |
| 2003-07-10 | $0.40 | $0.40 | 221,400 | — | — |
| 2003-07-09 | $0.40 | $0.40 | 696,600 | — | — |
| 2003-07-08 | $0.39 | $0.39 | 734,400 | — | — |
| 2003-07-07 | $0.36 | $0.36 | 361,800 | — | — |
| 2003-07-03 | $0.36 | $0.36 | 19,800 | — | — |
| 2003-07-02 | $0.36 | $0.36 | 583,200 | — | — |
| 2003-07-01 | $0.36 | $0.36 | 457,200 | — | — |
| 2003-06-30 | $0.36 | $0.36 | 626,400 | — | — |
| 2003-06-27 | $0.35 | $0.35 | 723,600 | — | — |
| 2003-06-26 | $0.36 | $0.36 | 612,000 | — | — |
| 2003-06-25 | $0.36 | $0.36 | 608,400 | — | — |
| 2003-06-24 | $0.35 | $0.35 | 0 | — | — |
| 2003-06-23 | $0.35 | $0.35 | 185,400 | — | — |
| 2003-06-20 | $0.36 | $0.36 | 311,400 | — | — |
| 2003-06-19 | $0.36 | $0.36 | 97,200 | — | — |
| 2003-06-18 | $0.36 | $0.36 | 131,400 | — | — |
| 2003-06-17 | $0.36 | $0.36 | 669,600 | — | — |
| 2003-06-16 | $0.37 | $0.37 | 619,200 | — | — |
| 2003-06-13 | $0.36 | $0.36 | 99,000 | — | — |
| 2003-06-12 | $0.37 | $0.37 | 158,400 | — | — |
| 2003-06-11 | $0.36 | $0.36 | 178,200 | — | — |
| 2003-06-10 | $0.35 | $0.35 | 97,200 | — | — |
| 2003-06-09 | $0.36 | $0.36 | 225,000 | — | — |
| 2003-06-06 | $0.36 | $0.36 | 189,000 | — | — |
| 2003-06-05 | $0.36 | $0.36 | 475,200 | — | — |
| 2003-06-04 | $0.34 | $0.34 | 297,000 | — | — |
| 2003-06-03 | $0.35 | $0.35 | 187,200 | — | — |
| 2003-06-02 | $0.33 | $0.33 | 136,800 | — | — |
| 2003-05-30 | $0.35 | $0.35 | 369,000 | — | — |
| 2003-05-29 | $0.34 | $0.34 | 68,400 | — | — |
| 2003-05-28 | $0.35 | $0.35 | 223,200 | — | — |
| 2003-05-27 | $0.34 | $0.34 | 255,600 | — | — |
| 2003-05-23 | $0.34 | $0.34 | 102,600 | — | — |
| 2003-05-22 | $0.34 | $0.34 | 664,200 | — | — |
| 2003-05-21 | $0.34 | $0.34 | 594,000 | — | — |
| 2003-05-20 | $0.34 | $0.34 | 363,600 | — | — |
| 2003-05-19 | $0.35 | $0.35 | 205,200 | — | — |
| 2003-05-16 | $0.34 | $0.34 | 261,000 | — | — |
| 2003-05-15 | $0.34 | $0.34 | 1,060,200 | — | — |
| 2003-05-14 | $0.36 | $0.36 | 552,600 | — | — |
| 2003-05-13 | $0.37 | $0.37 | 1,690,200 | — | — |
| 2003-05-12 | $0.34 | $0.34 | 637,200 | — | — |
| 2003-05-09 | $0.34 | $0.34 | 430,200 | — | — |
| 2003-05-08 | $0.33 | $0.33 | 117,000 | — | — |
| 2003-05-07 | $0.34 | $0.34 | 450,000 | — | — |
| 2003-05-06 | $0.32 | $0.32 | 257,400 | — | — |
| 2003-05-05 | $0.33 | $0.33 | 275,400 | — | — |
| 2003-05-02 | $0.33 | $0.33 | 464,400 | — | — |
| 2003-05-01 | $0.32 | $0.32 | 1,677,600 | — | — |
| 2003-04-30 | $0.33 | $0.33 | 1,186,200 | — | — |
| 2003-04-29 | $0.34 | $0.34 | 729,000 | — | — |
| 2003-04-28 | $0.34 | $0.34 | 1,022,400 | — | — |
| 2003-04-25 | $0.32 | $0.32 | 513,000 | — | — |
| 2003-04-24 | $0.34 | $0.34 | 3,704,400 | — | — |
| 2003-04-23 | $0.26 | $0.26 | 32,400 | — | — |
| 2003-04-22 | $0.26 | $0.26 | 93,600 | — | — |
| 2003-04-21 | $0.25 | $0.25 | 592,200 | — | — |
| 2003-04-17 | $0.24 | $0.24 | 225,000 | — | — |
| 2003-04-16 | $0.24 | $0.24 | 327,600 | — | — |
| 2003-04-15 | $0.23 | $0.23 | 48,600 | — | — |
| 2003-04-14 | $0.24 | $0.24 | 120,600 | — | — |
| 2003-04-11 | $0.23 | $0.23 | 376,200 | — | — |
| 2003-04-10 | $0.23 | $0.23 | 77,400 | — | — |
| 2003-04-09 | $0.24 | $0.24 | 66,600 | — | — |
| 2003-04-08 | $0.24 | $0.24 | 180,000 | — | — |
| 2003-04-07 | $0.25 | $0.25 | 135,000 | — | — |
| 2003-04-04 | $0.24 | $0.24 | 70,200 | — | — |
| 2003-04-03 | $0.24 | $0.24 | 73,800 | — | — |
| 2003-04-02 | $0.24 | $0.24 | 232,200 | — | — |
| 2003-04-01 | $0.23 | $0.23 | 147,600 | — | — |
| 2003-03-31 | $0.23 | $0.23 | 70,200 | — | — |
| 2003-03-28 | $0.23 | $0.23 | 95,400 | — | — |
| 2003-03-27 | $0.23 | $0.23 | 351,000 | — | — |
| 2003-03-26 | $0.23 | $0.23 | 381,600 | — | — |
| 2003-03-25 | $0.23 | $0.23 | 181,800 | — | — |
| 2003-03-24 | $0.23 | $0.23 | 311,400 | — | — |
| 2003-03-21 | $0.23 | $0.23 | 307,800 | — | — |
| 2003-03-20 | $0.22 | $0.22 | 59,400 | — | — |
| 2003-03-19 | $0.22 | $0.22 | 66,600 | — | — |
| 2003-03-18 | $0.22 | $0.22 | 230,400 | — | — |
| 2003-03-17 | $0.22 | $0.22 | 171,000 | — | — |
| 2003-03-14 | $0.22 | $0.22 | 109,800 | — | — |
| 2003-03-13 | $0.22 | $0.22 | 113,400 | — | — |
| 2003-03-12 | $0.22 | $0.22 | 140,400 | — | — |
| 2003-03-11 | $0.22 | $0.22 | 1,933,200 | — | — |
| 2003-03-10 | $0.23 | $0.23 | 10,800 | — | — |
| 2003-03-07 | $0.23 | $0.23 | 27,000 | — | — |
| 2003-03-06 | $0.23 | $0.23 | 36,000 | — | — |
| 2003-03-05 | $0.24 | $0.24 | 81,000 | — | — |
| 2003-03-04 | $0.24 | $0.23 | 37,800 | — | — |
| 2003-03-03 | $0.24 | $0.24 | 64,800 | — | — |
| 2003-02-28 | $0.26 | $0.26 | 124,200 | — | — |
| 2003-02-27 | $0.27 | $0.27 | 174,600 | — | — |
| 2003-02-26 | $0.25 | $0.25 | 180,000 | — | — |
| 2003-02-25 | $0.26 | $0.26 | 39,600 | — | — |
| 2003-02-24 | $0.26 | $0.26 | 424,800 | — | — |
| 2003-02-21 | $0.27 | $0.27 | 104,400 | — | — |
| 2003-02-20 | $0.27 | $0.27 | 266,400 | — | — |
| 2003-02-19 | $0.26 | $0.26 | 1,204,200 | — | — |
| 2003-02-18 | $0.26 | $0.26 | 55,800 | — | — |
| 2003-02-14 | $0.26 | $0.26 | 192,600 | — | — |
| 2003-02-13 | $0.26 | $0.26 | 133,200 | — | — |
| 2003-02-12 | $0.26 | $0.26 | 63,000 | — | — |
| 2003-02-11 | $0.26 | $0.26 | 565,200 | — | — |
| 2003-02-10 | $0.28 | $0.28 | 806,400 | — | — |
| 2003-02-07 | $0.26 | $0.26 | 253,800 | — | — |
| 2003-02-06 | $0.27 | $0.27 | 291,600 | — | — |
| 2003-02-05 | $0.25 | $0.25 | 455,400 | — | — |
| 2003-02-04 | $0.25 | $0.25 | 217,800 | — | — |
| 2003-02-03 | $0.25 | $0.25 | 433,800 | — | — |
| 2003-01-31 | $0.24 | $0.24 | 131,400 | — | — |
| 2003-01-30 | $0.23 | $0.23 | 86,400 | — | — |
| 2003-01-29 | $0.23 | $0.23 | 57,600 | — | — |
| 2003-01-28 | $0.22 | $0.22 | 136,800 | — | — |
| 2003-01-27 | $0.23 | $0.23 | 43,200 | — | — |
| 2003-01-24 | $0.22 | $0.22 | 5,400 | — | — |
| 2003-01-23 | $0.22 | $0.22 | 160,200 | — | — |
| 2003-01-22 | $0.21 | $0.21 | 25,200 | — | — |
| 2003-01-21 | $0.23 | $0.23 | 248,400 | — | — |
| 2003-01-17 | $0.21 | $0.21 | 0 | — | — |
| 2003-01-16 | $0.21 | $0.21 | 82,800 | — | — |
| 2003-01-15 | $0.20 | $0.20 | 37,800 | — | — |
| 2003-01-14 | $0.21 | $0.21 | 5,400 | — | — |
| 2003-01-13 | $0.20 | $0.20 | 63,000 | — | — |
| 2003-01-10 | $0.20 | $0.20 | 48,600 | — | — |
| 2003-01-09 | $0.21 | $0.21 | 0 | — | — |
| 2003-01-08 | $0.21 | $0.21 | 1,800 | — | — |
| 2003-01-07 | $0.20 | $0.20 | 133,200 | — | — |
| 2003-01-06 | $0.21 | $0.21 | 37,800 | — | — |
| 2003-01-03 | $0.19 | $0.19 | 75,600 | — | — |
| 2003-01-02 | $0.19 | $0.19 | 63,000 | — | — |