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
- 1975-10-31 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 | $7.00 | $7.00 | 1,383,600 | — | — |
| 2003-12-30 | $7.04 | $7.04 | 988,800 | — | — |
| 2003-12-29 | $6.99 | $6.99 | 659,200 | — | — |
| 2003-12-26 | $6.75 | $6.75 | 296,400 | — | — |
| 2003-12-24 | $6.73 | $6.73 | 369,600 | — | — |
| 2003-12-23 | $6.69 | $6.69 | 633,600 | — | — |
| 2003-12-22 | $6.66 | $6.65 | 1,175,600 | — | — |
| 2003-12-19 | $6.68 | $6.67 | 1,818,400 | — | — |
| 2003-12-18 | $6.58 | $6.58 | 715,600 | — | — |
| 2003-12-17 | $6.15 | $6.15 | 665,200 | — | — |
| 2003-12-16 | $6.24 | $6.24 | 791,600 | — | — |
| 2003-12-15 | $6.21 | $6.21 | 774,800 | — | — |
| 2003-12-12 | $6.33 | $6.32 | 891,200 | — | — |
| 2003-12-11 | $6.04 | $6.04 | 1,352,000 | — | — |
| 2003-12-10 | $6.05 | $6.05 | 915,600 | — | — |
| 2003-12-09 | $6.15 | $6.15 | 541,600 | — | — |
| 2003-12-08 | $6.25 | $6.25 | 1,121,200 | — | — |
| 2003-12-05 | $6.30 | $6.30 | 707,600 | — | — |
| 2003-12-04 | $6.15 | $6.15 | 1,215,200 | — | — |
| 2003-12-03 | $6.03 | $6.02 | 1,821,200 | — | — |
| 2003-12-02 | $5.82 | $5.82 | 1,246,000 | — | — |
| 2003-12-01 | $5.60 | $5.60 | 2,254,000 | — | — |
| 2003-11-28 | $5.46 | $5.46 | 178,800 | — | — |
| 2003-11-26 | $5.44 | $5.43 | 501,200 | — | — |
| 2003-11-25 | $5.49 | $5.49 | 555,600 | — | — |
| 2003-11-24 | $5.46 | $5.46 | 728,800 | — | — |
| 2003-11-21 | $5.50 | $5.50 | 375,200 | — | — |
| 2003-11-20 | $5.53 | $5.53 | 690,400 | — | — |
| 2003-11-19 | $5.47 | $5.47 | 458,400 | — | — |
| 2003-11-18 | $5.43 | $5.42 | 461,600 | — | — |
| 2003-11-17 | $5.55 | $5.55 | 472,400 | — | — |
| 2003-11-14 | $5.65 | $5.65 | 817,600 | — | — |
| 2003-11-13 | $5.70 | $5.70 | 590,400 | — | — |
| 2003-11-12 | $5.71 | $5.71 | 668,400 | — | — |
| 2003-11-11 | $5.68 | $5.68 | 2,758,000 | — | — |
| 2003-11-10 | $6.01 | $6.01 | 425,600 | — | — |
| 2003-11-07 | $6.14 | $6.14 | 680,800 | — | — |
| 2003-11-06 | $6.00 | $6.00 | 212,400 | — | — |
| 2003-11-05 | $6.01 | $6.01 | 430,800 | — | — |
| 2003-11-04 | $5.87 | $5.87 | 367,200 | — | — |
| 2003-11-03 | $5.84 | $5.83 | 506,400 | — | — |
| 2003-10-31 | $5.77 | $5.76 | 367,600 | — | — |
| 2003-10-30 | $5.82 | $5.81 | 295,600 | — | — |
| 2003-10-29 | $5.86 | $5.86 | 312,400 | — | — |
| 2003-10-28 | $5.83 | $5.82 | 437,600 | — | — |
| 2003-10-27 | $5.74 | $5.74 | 388,400 | — | — |
| 2003-10-24 | $5.68 | $5.67 | 262,800 | — | — |
| 2003-10-23 | $5.77 | $5.77 | 294,000 | — | — |
| 2003-10-22 | $5.79 | $5.79 | 314,800 | — | — |
| 2003-10-21 | $6.03 | $6.02 | 393,600 | — | — |
| 2003-10-20 | $5.85 | $5.85 | 150,400 | — | — |
| 2003-10-17 | $5.90 | $5.90 | 320,800 | — | — |
| 2003-10-16 | $5.96 | $5.96 | 294,000 | — | — |
| 2003-10-15 | $5.95 | $5.95 | 510,800 | — | — |
| 2003-10-14 | $6.10 | $6.10 | 271,600 | — | — |
| 2003-10-13 | $6.11 | $6.11 | 184,000 | — | — |
| 2003-10-10 | $6.03 | $6.03 | 287,200 | — | — |
| 2003-10-09 | $6.05 | $6.05 | 275,600 | — | — |
| 2003-10-08 | $6.05 | $6.05 | 324,000 | — | — |
| 2003-10-07 | $6.19 | $6.18 | 280,400 | — | — |
| 2003-10-06 | $6.19 | $6.19 | 510,000 | — | — |
| 2003-10-03 | $6.19 | $6.18 | 556,800 | — | — |
| 2003-10-02 | $6.04 | $6.03 | 347,600 | — | — |
| 2003-10-01 | $6.03 | $6.03 | 746,800 | — | — |
| 2003-09-30 | $5.88 | $5.88 | 1,297,200 | — | — |
| 2003-09-29 | $5.73 | $5.72 | 457,600 | — | — |
| 2003-09-26 | $5.59 | $5.59 | 432,400 | — | — |
| 2003-09-25 | $5.76 | $5.75 | 621,200 | — | — |
| 2003-09-24 | $6.04 | $6.04 | 697,600 | — | — |
| 2003-09-23 | $5.80 | $5.80 | 324,000 | — | — |
| 2003-09-22 | $5.80 | $5.80 | 405,600 | — | — |
| 2003-09-19 | $5.83 | $5.83 | 524,400 | — | — |
| 2003-09-18 | $5.76 | $5.76 | 510,000 | — | — |
| 2003-09-17 | $5.77 | $5.77 | 657,600 | — | — |
| 2003-09-16 | $5.88 | $5.88 | 1,193,600 | — | — |
| 2003-09-15 | $5.77 | $5.77 | 786,800 | — | — |
| 2003-09-12 | $5.78 | $5.77 | 554,800 | — | — |
| 2003-09-11 | $5.85 | $5.85 | 1,278,400 | — | — |
| 2003-09-10 | $5.75 | $5.75 | 717,200 | — | — |
| 2003-09-09 | $5.90 | $5.90 | 436,000 | — | — |
| 2003-09-08 | $6.04 | $6.04 | 987,200 | — | — |
| 2003-09-05 | $6.01 | $6.01 | 1,353,600 | — | — |
| 2003-09-04 | $6.12 | $6.12 | 477,600 | — | — |
| 2003-09-03 | $6.14 | $6.14 | 1,108,000 | — | — |
| 2003-09-02 | $6.15 | $6.15 | 907,600 | — | — |
| 2003-08-29 | $6.15 | $6.14 | 255,200 | — | — |
| 2003-08-28 | $6.18 | $6.17 | 634,400 | — | — |
| 2003-08-27 | $6.15 | $6.15 | 589,200 | — | — |
| 2003-08-26 | $6.07 | $6.07 | 550,400 | — | — |
| 2003-08-25 | $6.16 | $6.16 | 220,000 | — | — |
| 2003-08-22 | $6.15 | $6.15 | 796,400 | — | — |
| 2003-08-21 | $6.38 | $6.37 | 301,200 | — | — |
| 2003-08-20 | $6.30 | $6.30 | 442,800 | — | — |
| 2003-08-19 | $6.36 | $6.35 | 248,800 | — | — |
| 2003-08-18 | $6.31 | $6.30 | 311,600 | — | — |
| 2003-08-15 | $6.27 | $6.27 | 194,800 | — | — |
| 2003-08-14 | $6.26 | $6.26 | 541,200 | — | — |
| 2003-08-13 | $6.40 | $6.40 | 635,200 | — | — |
| 2003-08-12 | $6.26 | $6.26 | 1,453,200 | — | — |
| 2003-08-11 | $6.59 | $6.59 | 352,000 | — | — |
| 2003-08-08 | $6.52 | $6.52 | 396,400 | — | — |
| 2003-08-07 | $6.28 | $6.27 | 514,800 | — | — |
| 2003-08-06 | $6.28 | $6.28 | 261,600 | — | — |
| 2003-08-05 | $6.18 | $6.17 | 259,600 | — | — |
| 2003-08-04 | $6.29 | $6.29 | 232,400 | — | — |
| 2003-08-01 | $6.34 | $6.33 | 407,200 | — | — |
| 2003-07-31 | $6.38 | $6.37 | 447,200 | — | — |
| 2003-07-30 | $6.30 | $6.30 | 573,200 | — | — |
| 2003-07-29 | $6.34 | $6.33 | 1,171,200 | — | — |
| 2003-07-28 | $6.34 | $6.33 | 628,400 | — | — |
| 2003-07-25 | $6.01 | $6.01 | 458,400 | — | — |
| 2003-07-24 | $6.04 | $6.04 | 325,200 | — | — |
| 2003-07-23 | $6.10 | $6.09 | 331,200 | — | — |
| 2003-07-22 | $6.27 | $6.27 | 396,800 | — | — |
| 2003-07-21 | $6.28 | $6.27 | 382,400 | — | — |
| 2003-07-18 | $6.36 | $6.35 | 510,800 | — | — |
| 2003-07-17 | $6.15 | $6.15 | 514,000 | — | — |
| 2003-07-16 | $6.20 | $6.20 | 260,800 | — | — |
| 2003-07-15 | $6.24 | $6.24 | 349,200 | — | — |
| 2003-07-14 | $6.35 | $6.35 | 500,800 | — | — |
| 2003-07-11 | $6.49 | $6.49 | 256,000 | — | — |
| 2003-07-10 | $6.41 | $6.41 | 444,800 | — | — |
| 2003-07-09 | $6.58 | $6.58 | 595,600 | — | — |
| 2003-07-08 | $6.53 | $6.52 | 448,400 | — | — |
| 2003-07-07 | $6.50 | $6.50 | 1,150,800 | — | — |
| 2003-07-03 | $6.61 | $6.61 | 618,800 | — | — |
| 2003-07-02 | $6.53 | $6.52 | 907,200 | — | — |
| 2003-07-01 | $6.45 | $6.45 | 490,000 | — | — |
| 2003-06-30 | $6.39 | $6.39 | 750,800 | — | — |
| 2003-06-27 | $6.33 | $6.33 | 586,000 | — | — |
| 2003-06-26 | $6.31 | $6.31 | 806,000 | — | — |
| 2003-06-25 | $6.33 | $6.32 | 668,000 | — | — |
| 2003-06-24 | $6.34 | $6.34 | 597,600 | — | — |
| 2003-06-23 | $6.36 | $6.36 | 555,200 | — | — |
| 2003-06-20 | $6.55 | $6.55 | 1,176,800 | — | — |
| 2003-06-19 | $6.62 | $6.62 | 413,600 | — | — |
| 2003-06-18 | $6.71 | $6.71 | 394,400 | — | — |
| 2003-06-17 | $6.75 | $6.75 | 544,800 | — | — |
| 2003-06-16 | $6.82 | $6.81 | 856,400 | — | — |
| 2003-06-13 | $6.85 | $6.85 | 296,400 | — | — |
| 2003-06-12 | $6.98 | $6.98 | 335,600 | — | — |
| 2003-06-11 | $7.07 | $7.06 | 688,800 | — | — |
| 2003-06-10 | $6.81 | $6.81 | 970,800 | — | — |
| 2003-06-09 | $7.00 | $7.00 | 820,800 | — | — |
| 2003-06-06 | $7.00 | $7.00 | 600,400 | — | — |
| 2003-06-05 | $7.02 | $7.02 | 853,200 | — | — |
| 2003-06-04 | $7.00 | $7.00 | 414,000 | — | — |
| 2003-06-03 | $7.00 | $7.00 | 376,800 | — | — |
| 2003-06-02 | $6.98 | $6.97 | 329,600 | — | — |
| 2003-05-30 | $6.86 | $6.86 | 246,800 | — | — |
| 2003-05-29 | $6.79 | $6.79 | 582,400 | — | — |
| 2003-05-28 | $6.78 | $6.77 | 314,000 | — | — |
| 2003-05-27 | $6.94 | $6.93 | 228,400 | — | — |
| 2003-05-23 | $6.83 | $6.82 | 344,000 | — | — |
| 2003-05-22 | $6.73 | $6.73 | 311,600 | — | — |
| 2003-05-21 | $6.83 | $6.83 | 401,200 | — | — |
| 2003-05-20 | $6.63 | $6.62 | 322,400 | — | — |
| 2003-05-19 | $6.63 | $6.62 | 660,400 | — | — |
| 2003-05-16 | $6.55 | $6.55 | 1,018,800 | — | — |
| 2003-05-15 | $6.81 | $6.81 | 265,200 | — | — |
| 2003-05-14 | $6.78 | $6.78 | 716,800 | — | — |
| 2003-05-13 | $6.62 | $6.62 | 412,400 | — | — |
| 2003-05-12 | $6.63 | $6.62 | 760,800 | — | — |
| 2003-05-09 | $6.55 | $6.55 | 594,800 | — | — |
| 2003-05-08 | $6.41 | $6.41 | 1,765,600 | — | — |
| 2003-05-07 | $6.36 | $6.36 | 2,176,400 | — | — |
| 2003-05-06 | $5.76 | $5.76 | 409,600 | — | — |
| 2003-05-05 | $5.77 | $5.76 | 330,000 | — | — |
| 2003-05-02 | $5.64 | $5.64 | 397,600 | — | — |
| 2003-05-01 | $5.56 | $5.56 | 161,600 | — | — |
| 2003-04-30 | $5.64 | $5.64 | 225,600 | — | — |
| 2003-04-29 | $5.50 | $5.50 | 314,800 | — | — |
| 2003-04-28 | $5.57 | $5.57 | 189,600 | — | — |
| 2003-04-25 | $5.64 | $5.64 | 191,600 | — | — |
| 2003-04-24 | $5.64 | $5.64 | 189,200 | — | — |
| 2003-04-23 | $5.68 | $5.67 | 276,400 | — | — |
| 2003-04-22 | $5.63 | $5.62 | 546,400 | — | — |
| 2003-04-21 | $5.53 | $5.52 | 308,800 | — | — |
| 2003-04-17 | $5.47 | $5.47 | 476,000 | — | — |
| 2003-04-16 | $5.40 | $5.40 | 423,200 | — | — |
| 2003-04-15 | $5.40 | $5.40 | 684,000 | — | — |
| 2003-04-14 | $5.45 | $5.45 | 538,000 | — | — |
| 2003-04-11 | $5.41 | $5.41 | 430,000 | — | — |
| 2003-04-10 | $5.50 | $5.50 | 289,600 | — | — |
| 2003-04-09 | $5.41 | $5.41 | 292,400 | — | — |
| 2003-04-08 | $5.43 | $5.42 | 423,200 | — | — |
| 2003-04-07 | $5.35 | $5.35 | 364,400 | — | — |
| 2003-04-04 | $5.43 | $5.42 | 266,000 | — | — |
| 2003-04-03 | $5.39 | $5.39 | 354,400 | — | — |
| 2003-04-02 | $5.45 | $5.45 | 409,600 | — | — |
| 2003-04-01 | $5.52 | $5.51 | 338,000 | — | — |
| 2003-03-31 | $5.46 | $5.46 | 407,200 | — | — |
| 2003-03-28 | $5.53 | $5.52 | 353,200 | — | — |
| 2003-03-27 | $5.50 | $5.50 | 359,200 | — | — |
| 2003-03-26 | $5.34 | $5.34 | 490,000 | — | — |
| 2003-03-25 | $5.45 | $5.45 | 704,000 | — | — |
| 2003-03-24 | $5.27 | $5.27 | 346,400 | — | — |
| 2003-03-21 | $5.31 | $5.31 | 602,000 | — | — |
| 2003-03-20 | $5.37 | $5.37 | 346,000 | — | — |
| 2003-03-19 | $5.43 | $5.42 | 324,800 | — | — |
| 2003-03-18 | $5.47 | $5.47 | 936,400 | — | — |
| 2003-03-17 | $5.37 | $5.37 | 583,200 | — | — |
| 2003-03-14 | $5.25 | $5.25 | 550,000 | — | — |
| 2003-03-13 | $5.32 | $5.32 | 360,400 | — | — |
| 2003-03-12 | $5.18 | $5.18 | 524,000 | — | — |
| 2003-03-11 | $5.29 | $5.29 | 683,600 | — | — |
| 2003-03-10 | $5.43 | $5.42 | 582,000 | — | — |
| 2003-03-07 | $5.55 | $5.55 | 640,800 | — | — |
| 2003-03-06 | $5.73 | $5.72 | 402,800 | — | — |
| 2003-03-05 | $5.58 | $5.57 | 411,600 | — | — |
| 2003-03-04 | $5.70 | $5.70 | 350,800 | — | — |
| 2003-03-03 | $5.76 | $5.76 | 568,400 | — | — |
| 2003-02-28 | $5.78 | $5.77 | 390,000 | — | — |
| 2003-02-27 | $5.81 | $5.81 | 397,200 | — | — |
| 2003-02-26 | $5.83 | $5.82 | 799,200 | — | — |
| 2003-02-25 | $5.80 | $5.80 | 816,000 | — | — |
| 2003-02-24 | $5.81 | $5.81 | 788,000 | — | — |
| 2003-02-21 | $5.75 | $5.75 | 475,200 | — | — |
| 2003-02-20 | $5.56 | $5.55 | 1,135,600 | — | — |
| 2003-02-19 | $5.68 | $5.68 | 517,600 | — | — |
| 2003-02-18 | $5.78 | $5.77 | 400,800 | — | — |
| 2003-02-14 | $5.76 | $5.76 | 366,800 | — | — |
| 2003-02-13 | $5.79 | $5.79 | 352,400 | — | — |
| 2003-02-12 | $5.89 | $5.89 | 322,000 | — | — |
| 2003-02-11 | $6.07 | $6.06 | 458,400 | — | — |
| 2003-02-10 | $6.06 | $6.06 | 251,200 | — | — |
| 2003-02-07 | $5.94 | $5.94 | 309,600 | — | — |
| 2003-02-06 | $6.10 | $6.10 | 255,600 | — | — |
| 2003-02-05 | $6.04 | $6.04 | 238,800 | — | — |
| 2003-02-04 | $6.05 | $6.05 | 486,000 | — | — |
| 2003-02-03 | $5.83 | $5.82 | 326,400 | — | — |
| 2003-01-31 | $5.79 | $5.79 | 321,600 | — | — |
| 2003-01-30 | $5.70 | $5.70 | 318,400 | — | — |
| 2003-01-29 | $5.73 | $5.72 | 252,400 | — | — |
| 2003-01-28 | $5.64 | $5.64 | 371,600 | — | — |
| 2003-01-27 | $5.61 | $5.61 | 342,800 | — | — |
| 2003-01-24 | $5.71 | $5.71 | 189,200 | — | — |
| 2003-01-23 | $5.85 | $5.85 | 308,800 | — | — |
| 2003-01-22 | $5.71 | $5.71 | 1,083,200 | — | — |
| 2003-01-21 | $5.63 | $5.62 | 632,000 | — | — |
| 2003-01-17 | $5.74 | $5.74 | 411,600 | — | — |
| 2003-01-16 | $5.88 | $5.87 | 318,800 | — | — |
| 2003-01-15 | $5.80 | $5.79 | 395,200 | — | — |
| 2003-01-14 | $5.65 | $5.65 | 652,800 | — | — |
| 2003-01-13 | $5.66 | $5.66 | 605,600 | — | — |
| 2003-01-10 | $5.64 | $5.64 | 1,159,600 | — | — |
| 2003-01-09 | $5.79 | $5.78 | 1,098,000 | — | — |
| 2003-01-08 | $5.84 | $5.84 | 317,200 | — | — |
| 2003-01-07 | $5.94 | $5.94 | 649,600 | — | — |
| 2003-01-06 | $6.15 | $6.15 | 391,600 | — | — |
| 2003-01-03 | $6.19 | $6.19 | 257,600 | — | — |
| 2003-01-02 | $6.23 | $6.23 | 459,600 | — | — |