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
- 1993-01-19 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 | $5.88 | $5.88 | 22,484,218 | — | — |
| 2003-12-30 | $5.86 | $5.86 | 32,192,368 | — | — |
| 2003-12-29 | $5.81 | $5.81 | 38,829,137 | — | — |
| 2003-12-26 | $5.66 | $5.66 | 12,744,327 | — | — |
| 2003-12-24 | $5.70 | $5.70 | 11,806,523 | — | — |
| 2003-12-23 | $5.83 | $5.83 | 21,264,207 | — | — |
| 2003-12-22 | $5.81 | $5.81 | 32,968,005 | — | — |
| 2003-12-19 | $5.73 | $5.73 | 69,562,570 | — | — |
| 2003-12-18 | $5.55 | $5.55 | 71,699,610 | — | — |
| 2003-12-17 | $5.36 | $5.36 | 54,749,880 | — | — |
| 2003-12-16 | $5.38 | $5.38 | 62,942,538 | — | — |
| 2003-12-15 | $5.25 | $5.25 | 69,493,894 | — | — |
| 2003-12-12 | $5.29 | $5.29 | 42,538,225 | — | — |
| 2003-12-11 | $5.24 | $5.24 | 63,826,094 | — | — |
| 2003-12-10 | $4.99 | $4.99 | 78,227,305 | — | — |
| 2003-12-09 | $5.11 | $5.11 | 57,316,289 | — | — |
| 2003-12-08 | $5.25 | $5.25 | 35,338,774 | — | — |
| 2003-12-05 | $5.24 | $5.24 | 61,830,446 | — | — |
| 2003-12-04 | $5.19 | $5.19 | 98,981,924 | — | — |
| 2003-12-03 | $5.36 | $5.36 | 78,933,111 | — | — |
| 2003-12-02 | $5.56 | $5.56 | 31,308,235 | — | — |
| 2003-12-01 | $5.63 | $5.63 | 37,093,766 | — | — |
| 2003-11-28 | $5.66 | $5.66 | 11,532,973 | — | — |
| 2003-11-26 | $5.58 | $5.58 | 41,124,305 | — | — |
| 2003-11-25 | $5.65 | $5.65 | 36,138,649 | — | — |
| 2003-11-24 | $5.59 | $5.59 | 86,741,991 | — | — |
| 2003-11-21 | $5.49 | $5.49 | 34,682,599 | — | — |
| 2003-11-20 | $5.39 | $5.39 | 38,399,767 | — | — |
| 2003-11-19 | $5.46 | $5.46 | 52,638,233 | — | — |
| 2003-11-18 | $5.34 | $5.34 | 51,648,489 | — | — |
| 2003-11-17 | $5.53 | $5.53 | 57,608,884 | — | — |
| 2003-11-14 | $5.65 | $5.65 | 27,263,269 | — | — |
| 2003-11-13 | $5.76 | $5.76 | 36,097,674 | — | — |
| 2003-11-12 | $5.86 | $5.86 | 46,374,277 | — | — |
| 2003-11-11 | $5.79 | $5.79 | 66,172,047 | — | — |
| 2003-11-10 | $5.84 | $5.84 | 53,199,761 | — | — |
| 2003-11-07 | $5.80 | $5.80 | 76,483,277 | — | — |
| 2003-11-06 | $5.66 | $5.66 | 117,225,535 | — | — |
| 2003-11-05 | $5.92 | $5.92 | 331,047,797 | — | — |
| 2003-11-04 | $6.41 | $6.41 | 37,920,765 | — | — |
| 2003-11-03 | $6.53 | $6.53 | 30,959,084 | — | — |
| 2003-10-31 | $6.38 | $6.38 | 54,041,188 | — | — |
| 2003-10-30 | $6.56 | $6.56 | 27,907,324 | — | — |
| 2003-10-29 | $6.61 | $6.61 | 25,518,087 | — | — |
| 2003-10-28 | $6.66 | $6.66 | 27,655,127 | — | — |
| 2003-10-27 | $6.53 | $6.53 | 20,226,563 | — | — |
| 2003-10-24 | $6.50 | $6.50 | 32,541,520 | — | — |
| 2003-10-23 | $6.44 | $6.44 | 38,596,562 | — | — |
| 2003-10-22 | $6.37 | $6.37 | 25,972,850 | — | — |
| 2003-10-21 | $6.54 | $6.54 | 31,258,027 | — | — |
| 2003-10-20 | $6.49 | $6.49 | 24,985,992 | — | — |
| 2003-10-17 | $6.48 | $6.48 | 26,103,277 | — | — |
| 2003-10-16 | $6.65 | $6.65 | 26,352,589 | — | — |
| 2003-10-15 | $6.54 | $6.54 | 39,596,694 | — | — |
| 2003-10-14 | $6.70 | $6.70 | 41,036,007 | — | — |
| 2003-10-13 | $6.76 | $6.76 | 26,375,673 | — | — |
| 2003-10-10 | $6.75 | $6.75 | 43,047,236 | — | — |
| 2003-10-09 | $6.53 | $6.53 | 77,989,535 | — | — |
| 2003-10-08 | $6.31 | $6.31 | 50,325,752 | — | — |
| 2003-10-07 | $6.27 | $6.27 | 41,594,073 | — | — |
| 2003-10-06 | $6.33 | $6.33 | 32,083,872 | — | — |
| 2003-10-03 | $6.13 | $6.13 | 42,058,069 | — | — |
| 2003-10-02 | $5.89 | $5.89 | 33,096,700 | — | — |
| 2003-10-01 | $5.88 | $5.88 | 66,883,624 | — | — |
| 2003-09-30 | $5.75 | $5.75 | 48,802,181 | — | — |
| 2003-09-29 | $5.98 | $5.98 | 35,054,835 | — | — |
| 2003-09-26 | $5.99 | $5.99 | 33,401,992 | — | — |
| 2003-09-25 | $6.09 | $6.09 | 37,964,626 | — | — |
| 2003-09-24 | $6.25 | $6.25 | 49,433,539 | — | — |
| 2003-09-23 | $6.32 | $6.32 | 37,001,429 | — | — |
| 2003-09-22 | $6.07 | $6.07 | 36,879,658 | — | — |
| 2003-09-19 | $6.28 | $6.28 | 43,476,607 | — | — |
| 2003-09-18 | $6.27 | $6.27 | 72,057,418 | — | — |
| 2003-09-17 | $5.92 | $5.92 | 49,196,347 | — | — |
| 2003-09-16 | $5.97 | $5.97 | 31,417,886 | — | — |
| 2003-09-15 | $5.82 | $5.82 | 22,126,410 | — | — |
| 2003-09-12 | $5.92 | $5.92 | 22,719,102 | — | — |
| 2003-09-11 | $5.96 | $5.96 | 39,861,010 | — | — |
| 2003-09-10 | $5.89 | $5.89 | 36,384,498 | — | — |
| 2003-09-09 | $6.12 | $6.12 | 52,970,071 | — | — |
| 2003-09-08 | $6.27 | $6.27 | 28,120,855 | — | — |
| 2003-09-05 | $6.21 | $6.21 | 59,826,142 | — | — |
| 2003-09-04 | $6.12 | $6.12 | 40,731,870 | — | — |
| 2003-09-03 | $6.11 | $6.11 | 71,112,112 | — | — |
| 2003-09-02 | $6.34 | $6.34 | 47,620,836 | — | — |
| 2003-08-29 | $6.41 | $6.41 | 45,608,452 | — | — |
| 2003-08-28 | $6.35 | $6.35 | 26,966,057 | — | — |
| 2003-08-27 | $6.26 | $6.26 | 31,845,525 | — | — |
| 2003-08-26 | $6.22 | $6.22 | 36,558,785 | — | — |
| 2003-08-25 | $6.24 | $6.24 | 31,338,245 | — | — |
| 2003-08-22 | $6.22 | $6.22 | 60,252,049 | — | — |
| 2003-08-21 | $6.48 | $6.48 | 40,965,022 | — | — |
| 2003-08-20 | $6.45 | $6.45 | 41,411,129 | — | — |
| 2003-08-19 | $6.54 | $6.54 | 108,272,246 | — | — |
| 2003-08-18 | $6.28 | $6.28 | 64,920,295 | — | — |
| 2003-08-15 | $6.27 | $6.27 | 27,981,771 | — | — |
| 2003-08-14 | $6.23 | $6.23 | 97,657,455 | — | — |
| 2003-08-13 | $6.02 | $6.02 | 89,937,451 | — | — |
| 2003-08-12 | $5.93 | $5.93 | 68,352,947 | — | — |
| 2003-08-11 | $6.01 | $6.01 | 116,978,532 | — | — |
| 2003-08-08 | $6.01 | $6.01 | 46,726,315 | — | — |
| 2003-08-07 | $6.10 | $6.10 | 67,705,429 | — | — |
| 2003-08-06 | $6.25 | $6.25 | 77,662,891 | — | — |
| 2003-08-05 | $6.32 | $6.32 | 145,441,036 | — | — |
| 2003-08-04 | $6.84 | $6.84 | 55,740,201 | — | — |
| 2003-08-01 | $6.90 | $6.90 | 32,164,090 | — | — |
| 2003-07-31 | $6.99 | $6.99 | 39,643,440 | — | — |
| 2003-07-30 | $6.85 | $6.85 | 34,714,340 | — | — |
| 2003-07-29 | $6.95 | $6.95 | 33,300,997 | — | — |
| 2003-07-28 | $7.10 | $7.10 | 25,752,971 | — | — |
| 2003-07-25 | $7.13 | $7.13 | 40,847,292 | — | — |
| 2003-07-24 | $6.93 | $6.93 | 44,111,428 | — | — |
| 2003-07-23 | $6.92 | $6.92 | 41,246,652 | — | — |
| 2003-07-22 | $6.66 | $6.66 | 43,552,785 | — | — |
| 2003-07-21 | $6.64 | $6.64 | 34,684,908 | — | — |
| 2003-07-18 | $6.67 | $6.67 | 56,528,534 | — | — |
| 2003-07-17 | $6.85 | $6.85 | 45,852,570 | — | — |
| 2003-07-16 | $7.15 | $7.15 | 30,838,467 | — | — |
| 2003-07-15 | $7.26 | $7.26 | 30,115,925 | — | — |
| 2003-07-14 | $7.33 | $7.33 | 49,222,894 | — | — |
| 2003-07-11 | $7.08 | $7.08 | 43,016,072 | — | — |
| 2003-07-10 | $7.15 | $7.15 | 66,460,602 | — | — |
| 2003-07-09 | $7.23 | $7.23 | 58,217,736 | — | — |
| 2003-07-08 | $7.28 | $7.28 | 59,386,384 | — | — |
| 2003-07-07 | $7.41 | $7.41 | 75,873,849 | — | — |
| 2003-07-03 | $6.86 | $6.86 | 20,475,874 | — | — |
| 2003-07-02 | $6.95 | $6.95 | 51,686,001 | — | — |
| 2003-07-01 | $6.93 | $6.93 | 84,333,132 | — | — |
| 2003-06-30 | $6.81 | $6.81 | 66,956,340 | — | — |
| 2003-06-27 | $6.69 | $6.69 | 55,553,794 | — | — |
| 2003-06-26 | $6.56 | $6.56 | 56,365,211 | — | — |
| 2003-06-25 | $6.20 | $6.20 | 40,252,868 | — | — |
| 2003-06-24 | $6.19 | $6.19 | 42,812,353 | — | — |
| 2003-06-23 | $6.34 | $6.34 | 28,599,279 | — | — |
| 2003-06-20 | $6.51 | $6.51 | 59,433,707 | — | — |
| 2003-06-19 | $6.61 | $6.61 | 46,804,225 | — | — |
| 2003-06-18 | $6.72 | $6.72 | 53,761,290 | — | — |
| 2003-06-17 | $6.74 | $6.74 | 69,516,402 | — | — |
| 2003-06-16 | $6.63 | $6.63 | 50,582,566 | — | — |
| 2003-06-13 | $6.35 | $6.35 | 35,979,943 | — | — |
| 2003-06-12 | $6.53 | $6.53 | 36,053,236 | — | — |
| 2003-06-11 | $6.55 | $6.55 | 43,724,764 | — | — |
| 2003-06-10 | $6.37 | $6.37 | 33,726,905 | — | — |
| 2003-06-09 | $6.36 | $6.36 | 4,346,044,742 | — | — |
| 2003-06-06 | $6.44 | $6.44 | 61,721,950 | — | — |
| 2003-06-05 | $6.67 | $6.67 | 44,813,194 | — | — |
| 2003-06-04 | $6.64 | $6.64 | 45,314,126 | — | — |
| 2003-06-03 | $6.48 | $6.48 | 58,576,121 | — | — |
| 2003-06-02 | $6.55 | $6.55 | 58,246,014 | — | — |
| 2003-05-30 | $6.63 | $6.63 | 56,650,881 | — | — |
| 2003-05-29 | $6.42 | $6.42 | 49,927,546 | — | — |
| 2003-05-28 | $6.47 | $6.47 | 45,279,499 | — | — |
| 2003-05-27 | $6.43 | $6.43 | 84,429,510 | — | — |
| 2003-05-23 | $6.21 | $6.21 | 45,141,570 | — | — |
| 2003-05-22 | $6.19 | $6.19 | 82,536,588 | — | — |
| 2003-05-21 | $5.91 | $5.91 | 49,239,630 | — | — |
| 2003-05-20 | $5.78 | $5.78 | 62,187,678 | — | — |
| 2003-05-19 | $5.96 | $5.96 | 54,430,161 | — | — |
| 2003-05-16 | $6.19 | $6.19 | 63,811,089 | — | — |
| 2003-05-15 | $6.22 | $6.22 | 65,682,658 | — | — |
| 2003-05-14 | $6.07 | $6.07 | 41,819,723 | — | — |
| 2003-05-13 | $6.11 | $6.11 | 69,639,903 | — | — |
| 2003-05-12 | $6.00 | $6.00 | 55,010,734 | — | — |
| 2003-05-09 | $5.73 | $5.73 | 60,140,667 | — | — |
| 2003-05-08 | $5.68 | $5.68 | 68,735,571 | — | — |
| 2003-05-07 | $5.90 | $5.90 | 58,626,330 | — | — |
| 2003-05-06 | $5.91 | $5.91 | 52,985,076 | — | — |
| 2003-05-05 | $5.91 | $5.91 | 106,705,968 | — | — |
| 2003-05-02 | $6.06 | $6.06 | 123,761,310 | — | — |
| 2003-05-01 | $5.66 | $5.66 | 173,717,134 | — | — |
| 2003-04-30 | $5.19 | $5.19 | 34,512,929 | — | — |
| 2003-04-29 | $5.19 | $5.19 | 51,737,941 | — | — |
| 2003-04-28 | $5.17 | $5.17 | 42,691,736 | — | — |
| 2003-04-25 | $4.91 | $4.91 | 35,074,457 | — | — |
| 2003-04-24 | $4.99 | $4.99 | 40,718,019 | — | — |
| 2003-04-23 | $5.13 | $5.13 | 39,635,937 | — | — |
| 2003-04-22 | $5.08 | $5.08 | 35,920,501 | — | — |
| 2003-04-21 | $5.04 | $5.04 | 26,256,789 | — | — |
| 2003-04-17 | $4.99 | $4.99 | 59,642,621 | — | — |
| 2003-04-16 | $4.80 | $4.80 | 39,382,009 | — | — |
| 2003-04-15 | $4.87 | $4.87 | 53,550,067 | — | — |
| 2003-04-14 | $4.72 | $4.72 | 44,247,626 | — | — |
| 2003-04-11 | $4.69 | $4.69 | 70,862,223 | — | — |
| 2003-04-10 | $4.62 | $4.62 | 139,857,494 | — | — |
| 2003-04-09 | $4.35 | $4.35 | 38,548,661 | — | — |
| 2003-04-08 | $4.49 | $4.49 | 25,964,194 | — | — |
| 2003-04-07 | $4.52 | $4.52 | 42,578,623 | — | — |
| 2003-04-04 | $4.46 | $4.46 | 23,246,581 | — | — |
| 2003-04-03 | $4.50 | $4.50 | 29,527,850 | — | — |
| 2003-04-02 | $4.50 | $4.50 | 48,262,582 | — | — |
| 2003-04-01 | $4.47 | $4.47 | 50,243,802 | — | — |
| 2003-03-31 | $4.64 | $4.64 | 52,174,236 | — | — |
| 2003-03-28 | $4.93 | $4.93 | 36,699,023 | — | — |
| 2003-03-27 | $4.88 | $4.88 | 41,993,433 | — | — |
| 2003-03-26 | $4.82 | $4.82 | 46,003,773 | — | — |
| 2003-03-25 | $4.76 | $4.76 | 38,432,085 | — | — |
| 2003-03-24 | $4.66 | $4.66 | 51,825,662 | — | — |
| 2003-03-21 | $4.87 | $4.87 | 79,475,595 | — | — |
| 2003-03-20 | $4.66 | $4.66 | 127,697,202 | — | — |
| 2003-03-19 | $4.31 | $4.31 | 200,183,413 | — | — |
| 2003-03-18 | $4.59 | $4.59 | 23,909,681 | — | — |
| 2003-03-17 | $4.54 | $4.54 | 37,067,219 | — | — |
| 2003-03-14 | $4.33 | $4.33 | 32,956,462 | — | — |
| 2003-03-13 | $4.43 | $4.43 | 37,307,874 | — | — |
| 2003-03-12 | $4.08 | $4.08 | 25,818,185 | — | — |
| 2003-03-11 | $4.06 | $4.06 | 35,205,461 | — | — |
| 2003-03-10 | $4.04 | $4.04 | 15,850,912 | — | — |
| 2003-03-07 | $4.20 | $4.20 | 24,789,197 | — | — |
| 2003-03-06 | $4.09 | $4.09 | 23,397,784 | — | — |
| 2003-03-05 | $4.10 | $4.10 | 26,068,073 | — | — |
| 2003-03-04 | $4.12 | $4.12 | 22,027,724 | — | — |
| 2003-03-03 | $4.21 | $4.21 | 21,573,538 | — | — |
| 2003-02-28 | $4.25 | $4.25 | 22,202,011 | — | — |
| 2003-02-27 | $4.10 | $4.10 | 23,645,941 | — | — |
| 2003-02-26 | $3.98 | $3.98 | 20,362,184 | — | — |
| 2003-02-25 | $4.06 | $4.06 | 27,630,311 | — | — |
| 2003-02-24 | $3.95 | $3.95 | 21,626,055 | — | — |
| 2003-02-21 | $4.07 | $4.07 | 28,052,179 | — | — |
| 2003-02-20 | $3.95 | $3.95 | 18,490,038 | — | — |
| 2003-02-19 | $3.97 | $3.97 | 21,163,213 | — | — |
| 2003-02-18 | $4.04 | $4.04 | 25,853,388 | — | — |
| 2003-02-14 | $3.88 | $3.88 | 36,753,271 | — | — |
| 2003-02-13 | $3.82 | $3.82 | 34,878,240 | — | — |
| 2003-02-12 | $3.89 | $3.89 | 217,142,378 | — | — |
| 2003-02-11 | $4.20 | $4.20 | 28,751,637 | — | — |
| 2003-02-10 | $4.07 | $4.07 | 16,518,052 | — | — |
| 2003-02-07 | $4.02 | $4.02 | 18,781,478 | — | — |
| 2003-02-06 | $4.02 | $4.02 | 62,514,322 | — | — |
| 2003-02-05 | $3.70 | $3.70 | 30,063,408 | — | — |
| 2003-02-04 | $3.64 | $3.64 | 34,640,470 | — | — |
| 2003-02-03 | $3.79 | $3.79 | 11,725,151 | — | — |
| 2003-01-31 | $3.81 | $3.81 | 16,834,885 | — | — |
| 2003-01-30 | $3.78 | $3.78 | 17,174,803 | — | — |
| 2003-01-29 | $3.90 | $3.90 | 18,649,897 | — | — |
| 2003-01-28 | $3.86 | $3.86 | 12,867,252 | — | — |
| 2003-01-27 | $3.79 | $3.79 | 18,633,738 | — | — |
| 2003-01-24 | $3.78 | $3.78 | 27,402,353 | — | — |
| 2003-01-23 | $3.93 | $3.93 | 36,251,185 | — | — |
| 2003-01-22 | $3.73 | $3.73 | 30,879,442 | — | — |
| 2003-01-21 | $3.79 | $3.79 | 23,690,956 | — | — |
| 2003-01-17 | $3.97 | $3.97 | 19,260,480 | — | — |
| 2003-01-16 | $4.12 | $4.12 | 11,318,865 | — | — |
| 2003-01-15 | $4.16 | $4.16 | 11,843,458 | — | — |
| 2003-01-14 | $4.19 | $4.19 | 18,833,418 | — | — |
| 2003-01-13 | $4.16 | $4.16 | 15,928,822 | — | — |
| 2003-01-10 | $4.15 | $4.15 | 22,473,830 | — | — |
| 2003-01-09 | $4.16 | $4.16 | 32,641,360 | — | — |
| 2003-01-08 | $3.91 | $3.91 | 22,908,972 | — | — |
| 2003-01-07 | $3.98 | $3.98 | 31,963,255 | — | — |
| 2003-01-06 | $3.85 | $3.85 | 126,714,960 | — | — |
| 2003-01-03 | $4.20 | $4.20 | 12,662,378 | — | — |
| 2003-01-02 | $4.21 | $4.21 | 22,543,661 | — | — |