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
- 2000-06-16 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 | $1.90 | $1.90 | 1,566,000 | — | — |
| 2003-12-30 | $1.89 | $1.89 | 864,000 | — | — |
| 2003-12-29 | $1.89 | $1.89 | 1,157,400 | — | — |
| 2003-12-26 | $1.85 | $1.85 | 198,000 | — | — |
| 2003-12-24 | $1.83 | $1.83 | 216,900 | — | — |
| 2003-12-23 | $1.89 | $1.89 | 491,400 | — | — |
| 2003-12-22 | $1.88 | $1.88 | 610,200 | — | — |
| 2003-12-19 | $1.88 | $1.88 | 1,929,600 | — | — |
| 2003-12-18 | $1.91 | $1.91 | 3,377,700 | — | — |
| 2003-12-17 | $1.91 | $1.91 | 3,267,000 | — | — |
| 2003-12-16 | $1.88 | $1.88 | 2,727,900 | — | — |
| 2003-12-15 | $1.76 | $1.76 | 1,370,700 | — | — |
| 2003-12-12 | $1.77 | $1.77 | 935,100 | — | — |
| 2003-12-11 | $1.71 | $1.71 | 1,174,500 | — | — |
| 2003-12-10 | $1.72 | $1.72 | 1,275,300 | — | — |
| 2003-12-09 | $1.78 | $1.78 | 1,530,900 | — | — |
| 2003-12-08 | $1.74 | $1.74 | 1,568,700 | — | — |
| 2003-12-05 | $1.73 | $1.73 | 1,035,900 | — | — |
| 2003-12-04 | $1.68 | $1.68 | 1,083,600 | — | — |
| 2003-12-03 | $1.71 | $1.71 | 965,700 | — | — |
| 2003-12-02 | $1.75 | $1.75 | 1,650,600 | — | — |
| 2003-12-01 | $1.74 | $1.74 | 1,406,700 | — | — |
| 2003-11-28 | $1.70 | $1.70 | 1,197,000 | — | — |
| 2003-11-26 | $1.72 | $1.72 | 1,583,100 | — | — |
| 2003-11-25 | $1.61 | $1.61 | 764,100 | — | — |
| 2003-11-24 | $1.61 | $1.61 | 1,342,800 | — | — |
| 2003-11-21 | $1.55 | $1.55 | 703,800 | — | — |
| 2003-11-20 | $1.58 | $1.58 | 943,200 | — | — |
| 2003-11-19 | $1.57 | $1.57 | 1,637,100 | — | — |
| 2003-11-18 | $1.56 | $1.56 | 1,205,100 | — | — |
| 2003-11-17 | $1.59 | $1.59 | 1,181,700 | — | — |
| 2003-11-14 | $1.60 | $1.60 | 796,500 | — | — |
| 2003-11-13 | $1.64 | $1.64 | 617,400 | — | — |
| 2003-11-12 | $1.63 | $1.63 | 722,700 | — | — |
| 2003-11-11 | $1.63 | $1.63 | 1,323,000 | — | — |
| 2003-11-10 | $1.67 | $1.67 | 1,081,800 | — | — |
| 2003-11-07 | $1.67 | $1.67 | 1,602,000 | — | — |
| 2003-11-06 | $1.66 | $1.66 | 1,365,300 | — | — |
| 2003-11-05 | $1.69 | $1.69 | 1,108,800 | — | — |
| 2003-11-04 | $1.69 | $1.69 | 3,429,900 | — | — |
| 2003-11-03 | $1.76 | $1.76 | 4,447,800 | — | — |
| 2003-10-31 | $1.61 | $1.61 | 27,390,600 | — | — |
| 2003-10-30 | $1.68 | $1.68 | 2,917,800 | — | — |
| 2003-10-29 | $1.73 | $1.73 | 2,831,400 | — | — |
| 2003-10-28 | $1.82 | $1.82 | 2,277,900 | — | — |
| 2003-10-27 | $1.81 | $1.81 | 1,851,300 | — | — |
| 2003-10-24 | $1.85 | $1.85 | 1,800,000 | — | — |
| 2003-10-23 | $1.74 | $1.74 | 469,800 | — | — |
| 2003-10-22 | $1.76 | $1.76 | 556,200 | — | — |
| 2003-10-21 | $1.79 | $1.79 | 692,100 | — | — |
| 2003-10-20 | $1.80 | $1.80 | 407,700 | — | — |
| 2003-10-17 | $1.85 | $1.85 | 330,300 | — | — |
| 2003-10-16 | $1.85 | $1.85 | 404,100 | — | — |
| 2003-10-15 | $1.85 | $1.85 | 731,700 | — | — |
| 2003-10-14 | $1.86 | $1.86 | 351,900 | — | — |
| 2003-10-13 | $1.86 | $1.86 | 377,100 | — | — |
| 2003-10-10 | $1.87 | $1.87 | 639,900 | — | — |
| 2003-10-09 | $1.88 | $1.88 | 2,214,000 | — | — |
| 2003-10-08 | $1.95 | $1.95 | 643,500 | — | — |
| 2003-10-07 | $1.99 | $1.99 | 705,600 | — | — |
| 2003-10-06 | $1.93 | $1.93 | 558,000 | — | — |
| 2003-10-03 | $1.97 | $1.97 | 785,700 | — | — |
| 2003-10-02 | $1.91 | $1.91 | 851,400 | — | — |
| 2003-10-01 | $1.90 | $1.90 | 915,300 | — | — |
| 2003-09-30 | $1.85 | $1.85 | 730,800 | — | — |
| 2003-09-29 | $1.87 | $1.87 | 625,500 | — | — |
| 2003-09-26 | $1.88 | $1.88 | 1,111,500 | — | — |
| 2003-09-25 | $1.83 | $1.83 | 1,674,900 | — | — |
| 2003-09-24 | $1.97 | $1.97 | 1,406,700 | — | — |
| 2003-09-23 | $2.01 | $2.01 | 1,568,700 | — | — |
| 2003-09-22 | $1.91 | $1.91 | 1,087,200 | — | — |
| 2003-09-19 | $1.84 | $1.84 | 979,200 | — | — |
| 2003-09-18 | $1.89 | $1.89 | 1,657,800 | — | — |
| 2003-09-17 | $1.78 | $1.78 | 1,941,300 | — | — |
| 2003-09-16 | $1.70 | $1.70 | 585,000 | — | — |
| 2003-09-15 | $1.69 | $1.69 | 667,800 | — | — |
| 2003-09-12 | $1.67 | $1.67 | 1,026,900 | — | — |
| 2003-09-11 | $1.68 | $1.68 | 459,900 | — | — |
| 2003-09-10 | $1.68 | $1.68 | 917,100 | — | — |
| 2003-09-09 | $1.68 | $1.68 | 1,193,400 | — | — |
| 2003-09-08 | $1.70 | $1.70 | 963,000 | — | — |
| 2003-09-05 | $1.67 | $1.67 | 553,500 | — | — |
| 2003-09-04 | $1.68 | $1.68 | 810,900 | — | — |
| 2003-09-03 | $1.69 | $1.69 | 783,000 | — | — |
| 2003-09-02 | $1.68 | $1.68 | 593,100 | — | — |
| 2003-08-29 | $1.68 | $1.68 | 388,800 | — | — |
| 2003-08-28 | $1.67 | $1.67 | 271,800 | — | — |
| 2003-08-27 | $1.69 | $1.69 | 524,700 | — | — |
| 2003-08-26 | $1.69 | $1.69 | 411,300 | — | — |
| 2003-08-25 | $1.68 | $1.68 | 369,900 | — | — |
| 2003-08-22 | $1.66 | $1.66 | 905,400 | — | — |
| 2003-08-21 | $1.71 | $1.71 | 1,075,500 | — | — |
| 2003-08-20 | $1.70 | $1.70 | 621,000 | — | — |
| 2003-08-19 | $1.67 | $1.67 | 629,100 | — | — |
| 2003-08-18 | $1.68 | $1.68 | 374,400 | — | — |
| 2003-08-15 | $1.67 | $1.67 | 420,300 | — | — |
| 2003-08-14 | $1.65 | $1.65 | 539,100 | — | — |
| 2003-08-13 | $1.67 | $1.67 | 2,175,300 | — | — |
| 2003-08-12 | $1.72 | $1.72 | 742,500 | — | — |
| 2003-08-11 | $1.70 | $1.70 | 926,100 | — | — |
| 2003-08-08 | $1.68 | $1.68 | 2,124,000 | — | — |
| 2003-08-07 | $1.61 | $1.61 | 753,300 | — | — |
| 2003-08-06 | $1.64 | $1.64 | 781,200 | — | — |
| 2003-08-05 | $1.64 | $1.64 | 908,100 | — | — |
| 2003-08-04 | $1.71 | $1.71 | 908,100 | — | — |
| 2003-08-01 | $1.70 | $1.70 | 950,400 | — | — |
| 2003-07-31 | $1.67 | $1.67 | 2,518,200 | — | — |
| 2003-07-30 | $1.72 | $1.72 | 2,447,100 | — | — |
| 2003-07-29 | $1.59 | $1.59 | 367,200 | — | — |
| 2003-07-28 | $1.54 | $1.54 | 273,600 | — | — |
| 2003-07-25 | $1.54 | $1.54 | 843,300 | — | — |
| 2003-07-24 | $1.66 | $1.66 | 2,111,400 | — | — |
| 2003-07-23 | $1.58 | $1.58 | 2,136,600 | — | — |
| 2003-07-22 | $1.48 | $1.48 | 801,000 | — | — |
| 2003-07-21 | $1.40 | $1.40 | 2,510,100 | — | — |
| 2003-07-18 | $1.34 | $1.34 | 737,100 | — | — |
| 2003-07-17 | $1.35 | $1.35 | 908,100 | — | — |
| 2003-07-16 | $1.38 | $1.38 | 4,095,900 | — | — |
| 2003-07-15 | $1.43 | $1.43 | 1,677,600 | — | — |
| 2003-07-14 | $1.49 | $1.49 | 932,400 | — | — |
| 2003-07-11 | $1.50 | $1.50 | 1,107,000 | — | — |
| 2003-07-10 | $1.56 | $1.56 | 1,121,400 | — | — |
| 2003-07-09 | $1.61 | $1.61 | 1,332,900 | — | — |
| 2003-07-08 | $1.63 | $1.63 | 1,836,900 | — | — |
| 2003-07-07 | $1.56 | $1.56 | 2,564,100 | — | — |
| 2003-07-03 | $1.67 | $1.67 | 612,000 | — | — |
| 2003-07-02 | $1.68 | $1.68 | 696,600 | — | — |
| 2003-07-01 | $1.63 | $1.63 | 480,600 | — | — |
| 2003-06-30 | $1.66 | $1.66 | 951,750 | — | — |
| 2003-06-27 | $1.75 | $1.75 | 558,450 | — | — |
| 2003-06-26 | $1.86 | $1.86 | 562,950 | — | — |
| 2003-06-25 | $1.70 | $1.70 | 520,200 | — | — |
| 2003-06-24 | $1.71 | $1.71 | 340,200 | — | — |
| 2003-06-23 | $1.73 | $1.73 | 679,500 | — | — |
| 2003-06-20 | $1.80 | $1.80 | 724,050 | — | — |
| 2003-06-19 | $1.81 | $1.81 | 838,350 | — | — |
| 2003-06-18 | $1.81 | $1.81 | 535,500 | — | — |
| 2003-06-17 | $1.76 | $1.76 | 729,450 | — | — |
| 2003-06-16 | $1.70 | $1.70 | 982,800 | — | — |
| 2003-06-13 | $1.80 | $1.80 | 845,550 | — | — |
| 2003-06-12 | $1.85 | $1.85 | 753,300 | — | — |
| 2003-06-11 | $1.89 | $1.89 | 636,300 | — | — |
| 2003-06-10 | $1.86 | $1.86 | 549,450 | — | — |
| 2003-06-09 | $1.88 | $1.88 | 498,600 | — | — |
| 2003-06-06 | $1.92 | $1.92 | 564,300 | — | — |
| 2003-06-05 | $2.02 | $2.02 | 1,017,450 | — | — |
| 2003-06-04 | $1.95 | $1.95 | 794,250 | — | — |
| 2003-06-03 | $1.91 | $1.91 | 465,750 | — | — |
| 2003-06-02 | $1.89 | $1.89 | 625,050 | — | — |
| 2003-05-30 | $1.95 | $1.95 | 795,150 | — | — |
| 2003-05-29 | $1.93 | $1.93 | 673,200 | — | — |
| 2003-05-28 | $1.94 | $1.94 | 976,050 | — | — |
| 2003-05-27 | $1.91 | $1.91 | 983,250 | — | — |
| 2003-05-23 | $1.90 | $1.90 | 1,156,500 | — | — |
| 2003-05-22 | $1.83 | $1.83 | 1,609,200 | — | — |
| 2003-05-21 | $1.58 | $1.58 | 559,800 | — | — |
| 2003-05-20 | $1.51 | $1.51 | 640,800 | — | — |
| 2003-05-19 | $1.61 | $1.61 | 1,254,600 | — | — |
| 2003-05-16 | $1.56 | $1.56 | 1,792,800 | — | — |
| 2003-05-15 | $1.49 | $1.49 | 967,500 | — | — |
| 2003-05-14 | $1.40 | $1.40 | 459,450 | — | — |
| 2003-05-13 | $1.39 | $1.39 | 545,400 | — | — |
| 2003-05-12 | $1.41 | $1.41 | 624,600 | — | — |
| 2003-05-09 | $1.41 | $1.41 | 635,400 | — | — |
| 2003-05-08 | $1.38 | $1.38 | 396,900 | — | — |
| 2003-05-07 | $1.38 | $1.38 | 266,850 | — | — |
| 2003-05-06 | $1.39 | $1.39 | 501,300 | — | — |
| 2003-05-05 | $1.37 | $1.37 | 589,050 | — | — |
| 2003-05-02 | $1.37 | $1.37 | 301,050 | — | — |
| 2003-05-01 | $1.38 | $1.38 | 520,650 | — | — |
| 2003-04-30 | $1.37 | $1.37 | 612,450 | — | — |
| 2003-04-29 | $1.37 | $1.37 | 908,100 | — | — |
| 2003-04-28 | $1.41 | $1.41 | 415,800 | — | — |
| 2003-04-25 | $1.36 | $1.36 | 611,550 | — | — |
| 2003-04-24 | $1.34 | $1.34 | 441,900 | — | — |
| 2003-04-23 | $1.34 | $1.34 | 900,900 | — | — |
| 2003-04-22 | $1.30 | $1.30 | 641,250 | — | — |
| 2003-04-21 | $1.22 | $1.22 | 570,150 | — | — |
| 2003-04-17 | $1.22 | $1.22 | 1,075,500 | — | — |
| 2003-04-16 | $1.31 | $1.31 | 368,550 | — | — |
| 2003-04-15 | $1.37 | $1.37 | 329,850 | — | — |
| 2003-04-14 | $1.38 | $1.38 | 347,400 | — | — |
| 2003-04-11 | $1.41 | $1.41 | 491,400 | — | — |
| 2003-04-10 | $1.37 | $1.37 | 771,300 | — | — |
| 2003-04-09 | $1.48 | $1.48 | 481,500 | — | — |
| 2003-04-08 | $1.50 | $1.50 | 477,900 | — | — |
| 2003-04-07 | $1.52 | $1.52 | 532,350 | — | — |
| 2003-04-04 | $1.47 | $1.47 | 818,550 | — | — |
| 2003-04-03 | $1.52 | $1.52 | 189,450 | — | — |
| 2003-04-02 | $1.55 | $1.55 | 877,950 | — | — |
| 2003-04-01 | $1.52 | $1.52 | 1,377,000 | — | — |
| 2003-03-31 | $1.44 | $1.44 | 2,156,400 | — | — |
| 2003-03-28 | $1.50 | $1.50 | 2,291,850 | — | — |
| 2003-03-27 | $1.28 | $1.28 | 445,950 | — | — |
| 2003-03-26 | $1.28 | $1.28 | 684,000 | — | — |
| 2003-03-25 | $1.26 | $1.26 | 611,550 | — | — |
| 2003-03-24 | $1.20 | $1.20 | 860,850 | — | — |
| 2003-03-21 | $1.22 | $1.22 | 774,900 | — | — |
| 2003-03-20 | $1.17 | $1.17 | 232,200 | — | — |
| 2003-03-19 | $1.16 | $1.16 | 1,299,150 | — | — |
| 2003-03-18 | $1.07 | $1.07 | 472,950 | — | — |
| 2003-03-17 | $1.05 | $1.05 | 776,250 | — | — |
| 2003-03-14 | $0.96 | $0.96 | 800,550 | — | — |
| 2003-03-13 | $1.02 | $1.02 | 676,800 | — | — |
| 2003-03-12 | $1.07 | $1.07 | 1,377,900 | — | — |
| 2003-03-11 | $1.13 | $1.13 | 2,540,700 | — | — |
| 2003-03-10 | $1.07 | $1.07 | 2,198,700 | — | — |
| 2003-03-07 | $0.93 | $0.93 | 2,500,650 | — | — |
| 2003-03-06 | $0.98 | $0.98 | 137,250 | — | — |
| 2003-03-05 | $1.10 | $1.10 | 327,150 | — | — |
| 2003-03-04 | $1.05 | $1.05 | 324,900 | — | — |
| 2003-03-03 | $0.98 | $0.98 | 405,450 | — | — |
| 2003-02-28 | $0.84 | $0.84 | 420,750 | — | — |
| 2003-02-27 | $0.87 | $0.87 | 371,700 | — | — |
| 2003-02-26 | $0.89 | $0.89 | 252,000 | — | — |
| 2003-02-25 | $0.94 | $0.94 | 188,100 | — | — |
| 2003-02-24 | $0.93 | $0.93 | 173,250 | — | — |
| 2003-02-21 | $0.98 | $0.98 | 369,000 | — | — |
| 2003-02-20 | $1.00 | $1.00 | 275,850 | — | — |
| 2003-02-19 | $1.02 | $1.02 | 118,350 | — | — |
| 2003-02-18 | $1.03 | $1.03 | 134,100 | — | — |
| 2003-02-14 | $1.05 | $1.05 | 265,500 | — | — |
| 2003-02-13 | $1.03 | $1.03 | 478,350 | — | — |
| 2003-02-12 | $1.07 | $1.07 | 534,600 | — | — |
| 2003-02-11 | $1.19 | $1.19 | 2,875,500 | — | — |
| 2003-02-10 | $1.33 | $1.33 | 947,250 | — | — |
| 2003-02-07 | $1.31 | $1.31 | 599,850 | — | — |
| 2003-02-06 | $1.29 | $1.29 | 128,700 | — | — |
| 2003-02-05 | $1.30 | $1.30 | 149,850 | — | — |
| 2003-02-04 | $1.33 | $1.33 | 159,750 | — | — |
| 2003-02-03 | $1.29 | $1.29 | 1,122,750 | — | — |
| 2003-01-31 | $1.42 | $1.42 | 206,550 | — | — |
| 2003-01-30 | $1.43 | $1.43 | 315,900 | — | — |
| 2003-01-29 | $1.36 | $1.36 | 168,750 | — | — |
| 2003-01-28 | $1.36 | $1.36 | 184,050 | — | — |
| 2003-01-27 | $1.36 | $1.36 | 258,300 | — | — |
| 2003-01-24 | $1.47 | $1.47 | 310,050 | — | — |
| 2003-01-23 | $1.50 | $1.50 | 305,550 | — | — |
| 2003-01-22 | $1.46 | $1.46 | 140,850 | — | — |
| 2003-01-21 | $1.49 | $1.49 | 271,350 | — | — |
| 2003-01-17 | $1.44 | $1.44 | 459,000 | — | — |
| 2003-01-16 | $1.44 | $1.44 | 918,000 | — | — |
| 2003-01-15 | $1.29 | $1.29 | 2,131,650 | — | — |
| 2003-01-14 | $1.33 | $1.33 | 225,900 | — | — |
| 2003-01-13 | $1.30 | $1.30 | 549,450 | — | — |
| 2003-01-10 | $1.34 | $1.34 | 834,300 | — | — |
| 2003-01-09 | $1.30 | $1.30 | 126,000 | — | — |
| 2003-01-08 | $1.29 | $1.29 | 317,250 | — | — |
| 2003-01-07 | $1.32 | $1.32 | 182,700 | — | — |
| 2003-01-06 | $1.36 | $1.36 | 328,050 | — | — |
| 2003-01-03 | $1.36 | $1.36 | 397,350 | — | — |
| 2003-01-02 | $1.36 | $1.36 | 457,200 | — | — |