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
- 1993-03-16 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 | $5.90 | $5.90 | 275,700 | — | — |
| 2003-12-30 | $5.83 | $5.83 | 117,900 | — | — |
| 2003-12-29 | $5.83 | $5.83 | 69,600 | — | — |
| 2003-12-26 | $5.67 | $5.67 | 19,200 | — | — |
| 2003-12-24 | $5.65 | $5.65 | 18,600 | — | — |
| 2003-12-23 | $5.66 | $5.66 | 49,800 | — | — |
| 2003-12-22 | $5.67 | $5.67 | 17,400 | — | — |
| 2003-12-19 | $5.66 | $5.66 | 36,900 | — | — |
| 2003-12-18 | $5.63 | $5.63 | 92,100 | — | — |
| 2003-12-17 | $5.66 | $5.66 | 185,100 | — | — |
| 2003-12-16 | $5.68 | $5.68 | 73,500 | — | — |
| 2003-12-15 | $5.52 | $5.52 | 122,400 | — | — |
| 2003-12-12 | $5.66 | $5.66 | 168,300 | — | — |
| 2003-12-11 | $5.61 | $5.61 | 102,600 | — | — |
| 2003-12-10 | $5.43 | $5.43 | 90,900 | — | — |
| 2003-12-09 | $5.57 | $5.57 | 152,100 | — | — |
| 2003-12-08 | $5.67 | $5.67 | 225,300 | — | — |
| 2003-12-05 | $5.47 | $5.47 | 211,500 | — | — |
| 2003-12-04 | $5.36 | $5.36 | 816,300 | — | — |
| 2003-12-03 | $5.87 | $5.87 | 127,800 | — | — |
| 2003-12-02 | $6.10 | $6.10 | 110,400 | — | — |
| 2003-12-01 | $6.12 | $6.12 | 61,800 | — | — |
| 2003-11-28 | $6.03 | $6.03 | 42,900 | — | — |
| 2003-11-26 | $6.07 | $6.07 | 32,700 | — | — |
| 2003-11-25 | $6.23 | $6.23 | 285,600 | — | — |
| 2003-11-24 | $6.24 | $6.24 | 115,500 | — | — |
| 2003-11-21 | $6.12 | $6.12 | 331,500 | — | — |
| 2003-11-20 | $6.17 | $6.17 | 67,800 | — | — |
| 2003-11-19 | $6.28 | $6.28 | 51,300 | — | — |
| 2003-11-18 | $6.20 | $6.20 | 165,600 | — | — |
| 2003-11-17 | $6.25 | $6.25 | 201,600 | — | — |
| 2003-11-14 | $6.33 | $6.33 | 293,700 | — | — |
| 2003-11-13 | $6.53 | $6.53 | 466,800 | — | — |
| 2003-11-12 | $6.21 | $6.21 | 128,700 | — | — |
| 2003-11-11 | $6.04 | $6.04 | 115,200 | — | — |
| 2003-11-10 | $5.90 | $5.90 | 203,100 | — | — |
| 2003-11-07 | $5.69 | $5.69 | 54,900 | — | — |
| 2003-11-06 | $5.73 | $5.73 | 255,000 | — | — |
| 2003-11-05 | $5.55 | $5.55 | 610,800 | — | — |
| 2003-11-04 | $5.75 | $5.75 | 71,400 | — | — |
| 2003-11-03 | $5.75 | $5.75 | 204,900 | — | — |
| 2003-10-31 | $5.72 | $5.72 | 67,800 | — | — |
| 2003-10-30 | $5.78 | $5.78 | 112,200 | — | — |
| 2003-10-29 | $5.83 | $5.83 | 125,100 | — | — |
| 2003-10-28 | $5.63 | $5.63 | 84,600 | — | — |
| 2003-10-27 | $5.47 | $5.47 | 119,400 | — | — |
| 2003-10-24 | $5.31 | $5.31 | 304,200 | — | — |
| 2003-10-23 | $5.39 | $5.39 | 109,500 | — | — |
| 2003-10-22 | $5.33 | $5.33 | 84,300 | — | — |
| 2003-10-21 | $5.41 | $5.41 | 27,600 | — | — |
| 2003-10-20 | $5.49 | $5.49 | 174,900 | — | — |
| 2003-10-17 | $5.47 | $5.47 | 151,800 | — | — |
| 2003-10-16 | $5.55 | $5.55 | 95,700 | — | — |
| 2003-10-15 | $5.60 | $5.60 | 179,700 | — | — |
| 2003-10-14 | $5.58 | $5.58 | 103,200 | — | — |
| 2003-10-13 | $5.61 | $5.61 | 86,400 | — | — |
| 2003-10-10 | $5.47 | $5.47 | 91,200 | — | — |
| 2003-10-09 | $5.46 | $5.46 | 115,500 | — | — |
| 2003-10-08 | $5.33 | $5.33 | 110,400 | — | — |
| 2003-10-07 | $5.54 | $5.54 | 396,900 | — | — |
| 2003-10-06 | $5.23 | $5.23 | 159,900 | — | — |
| 2003-10-03 | $5.04 | $5.04 | 183,600 | — | — |
| 2003-10-02 | $4.95 | $4.95 | 39,900 | — | — |
| 2003-10-01 | $5.08 | $5.08 | 159,000 | — | — |
| 2003-09-30 | $4.77 | $4.77 | 102,900 | — | — |
| 2003-09-29 | $4.81 | $4.81 | 306,600 | — | — |
| 2003-09-26 | $4.67 | $4.67 | 206,100 | — | — |
| 2003-09-25 | $4.87 | $4.87 | 147,300 | — | — |
| 2003-09-24 | $5.10 | $5.10 | 89,400 | — | — |
| 2003-09-23 | $5.27 | $5.27 | 110,400 | — | — |
| 2003-09-22 | $5.26 | $5.26 | 48,900 | — | — |
| 2003-09-19 | $5.20 | $5.20 | 16,800 | — | — |
| 2003-09-18 | $5.15 | $5.15 | 60,900 | — | — |
| 2003-09-17 | $5.12 | $5.12 | 170,400 | — | — |
| 2003-09-16 | $5.05 | $5.05 | 133,500 | — | — |
| 2003-09-15 | $4.96 | $4.96 | 434,400 | — | — |
| 2003-09-12 | $5.00 | $5.00 | 71,400 | — | — |
| 2003-09-11 | $5.00 | $5.00 | 155,400 | — | — |
| 2003-09-10 | $5.00 | $5.00 | 143,400 | — | — |
| 2003-09-09 | $5.11 | $5.11 | 180,900 | — | — |
| 2003-09-08 | $5.32 | $5.32 | 95,100 | — | — |
| 2003-09-05 | $5.43 | $5.43 | 135,300 | — | — |
| 2003-09-04 | $5.61 | $5.61 | 538,800 | — | — |
| 2003-09-03 | $5.37 | $5.37 | 101,100 | — | — |
| 2003-09-02 | $5.31 | $5.31 | 256,200 | — | — |
| 2003-08-29 | $5.27 | $5.27 | 304,200 | — | — |
| 2003-08-28 | $5.08 | $5.08 | 39,300 | — | — |
| 2003-08-27 | $5.04 | $5.04 | 138,600 | — | — |
| 2003-08-26 | $5.04 | $5.04 | 85,500 | — | — |
| 2003-08-25 | $5.13 | $5.13 | 116,400 | — | — |
| 2003-08-22 | $5.25 | $5.25 | 129,900 | — | — |
| 2003-08-21 | $5.18 | $5.18 | 225,600 | — | — |
| 2003-08-20 | $5.23 | $5.23 | 144,600 | — | — |
| 2003-08-19 | $5.18 | $5.18 | 475,500 | — | — |
| 2003-08-18 | $5.08 | $5.08 | 94,200 | — | — |
| 2003-08-15 | $4.93 | $4.93 | 21,000 | — | — |
| 2003-08-14 | $4.91 | $4.91 | 18,900 | — | — |
| 2003-08-13 | $4.83 | $4.83 | 97,800 | — | — |
| 2003-08-12 | $4.87 | $4.87 | 108,000 | — | — |
| 2003-08-11 | $4.85 | $4.85 | 31,200 | — | — |
| 2003-08-08 | $4.89 | $4.89 | 157,500 | — | — |
| 2003-08-07 | $5.01 | $5.01 | 641,700 | — | — |
| 2003-08-06 | $4.27 | $4.27 | 159,600 | — | — |
| 2003-08-05 | $4.29 | $4.29 | 77,400 | — | — |
| 2003-08-04 | $4.52 | $4.52 | 55,500 | — | — |
| 2003-08-01 | $4.62 | $4.62 | 89,100 | — | — |
| 2003-07-31 | $4.62 | $4.62 | 71,100 | — | — |
| 2003-07-30 | $4.54 | $4.54 | 56,400 | — | — |
| 2003-07-29 | $4.59 | $4.59 | 60,000 | — | — |
| 2003-07-28 | $4.52 | $4.52 | 102,000 | — | — |
| 2003-07-25 | $4.53 | $4.53 | 109,800 | — | — |
| 2003-07-24 | $4.59 | $4.59 | 171,900 | — | — |
| 2003-07-23 | $4.54 | $4.54 | 169,500 | — | — |
| 2003-07-22 | $4.44 | $4.44 | 58,500 | — | — |
| 2003-07-21 | $4.49 | $4.49 | 59,100 | — | — |
| 2003-07-18 | $4.60 | $4.60 | 92,400 | — | — |
| 2003-07-17 | $4.67 | $4.67 | 232,800 | — | — |
| 2003-07-16 | $4.80 | $4.80 | 84,600 | — | — |
| 2003-07-15 | $4.89 | $4.89 | 85,200 | — | — |
| 2003-07-14 | $4.82 | $4.82 | 105,000 | — | — |
| 2003-07-11 | $4.58 | $4.58 | 344,100 | — | — |
| 2003-07-10 | $4.46 | $4.46 | 330,000 | — | — |
| 2003-07-09 | $4.69 | $4.69 | 152,100 | — | — |
| 2003-07-08 | $4.84 | $4.84 | 132,000 | — | — |
| 2003-07-07 | $4.84 | $4.84 | 49,500 | — | — |
| 2003-07-03 | $4.86 | $4.86 | 52,200 | — | — |
| 2003-07-02 | $4.86 | $4.86 | 97,200 | — | — |
| 2003-07-01 | $4.87 | $4.87 | 99,000 | — | — |
| 2003-06-30 | $4.92 | $4.92 | 500,700 | — | — |
| 2003-06-27 | $5.00 | $5.00 | 424,800 | — | — |
| 2003-06-26 | $5.09 | $5.09 | 63,900 | — | — |
| 2003-06-25 | $5.03 | $5.03 | 143,700 | — | — |
| 2003-06-24 | $5.00 | $5.00 | 259,500 | — | — |
| 2003-06-23 | $5.15 | $5.15 | 87,000 | — | — |
| 2003-06-20 | $5.17 | $5.17 | 160,500 | — | — |
| 2003-06-19 | $5.07 | $5.07 | 148,200 | — | — |
| 2003-06-18 | $5.46 | $5.46 | 71,700 | — | — |
| 2003-06-17 | $5.52 | $5.52 | 33,000 | — | — |
| 2003-06-16 | $5.51 | $5.51 | 54,000 | — | — |
| 2003-06-13 | $5.42 | $5.42 | 103,200 | — | — |
| 2003-06-12 | $5.72 | $5.72 | 122,400 | — | — |
| 2003-06-11 | $5.47 | $5.47 | 71,100 | — | — |
| 2003-06-10 | $5.41 | $5.41 | 69,600 | — | — |
| 2003-06-09 | $5.32 | $5.32 | 84,900 | — | — |
| 2003-06-06 | $5.28 | $5.28 | 152,700 | — | — |
| 2003-06-05 | $5.20 | $5.20 | 356,700 | — | — |
| 2003-06-04 | $5.23 | $5.23 | 162,900 | — | — |
| 2003-06-03 | $5.21 | $5.21 | 182,700 | — | — |
| 2003-06-02 | $5.23 | $5.23 | 47,700 | — | — |
| 2003-05-30 | $5.20 | $5.20 | 95,700 | — | — |
| 2003-05-29 | $5.05 | $5.05 | 69,300 | — | — |
| 2003-05-28 | $5.00 | $5.00 | 49,500 | — | — |
| 2003-05-27 | $4.88 | $4.88 | 110,100 | — | — |
| 2003-05-23 | $4.75 | $4.75 | 69,600 | — | — |
| 2003-05-22 | $4.74 | $4.74 | 45,300 | — | — |
| 2003-05-21 | $4.76 | $4.76 | 24,600 | — | — |
| 2003-05-20 | $4.67 | $4.67 | 35,400 | — | — |
| 2003-05-19 | $4.72 | $4.72 | 112,200 | — | — |
| 2003-05-16 | $4.81 | $4.81 | 81,900 | — | — |
| 2003-05-15 | $5.00 | $5.00 | 119,400 | — | — |
| 2003-05-14 | $5.10 | $5.10 | 79,500 | — | — |
| 2003-05-13 | $5.32 | $5.32 | 173,400 | — | — |
| 2003-05-12 | $5.10 | $5.10 | 74,700 | — | — |
| 2003-05-09 | $5.19 | $5.19 | 117,600 | — | — |
| 2003-05-08 | $5.03 | $5.03 | 45,300 | — | — |
| 2003-05-07 | $4.98 | $4.98 | 120,600 | — | — |
| 2003-05-06 | $4.88 | $4.88 | 91,200 | — | — |
| 2003-05-05 | $4.80 | $4.80 | 125,100 | — | — |
| 2003-05-02 | $4.82 | $4.82 | 90,900 | — | — |
| 2003-05-01 | $4.84 | $4.84 | 27,000 | — | — |
| 2003-04-30 | $4.87 | $4.87 | 79,200 | — | — |
| 2003-04-29 | $4.75 | $4.75 | 56,400 | — | — |
| 2003-04-28 | $4.67 | $4.67 | 115,200 | — | — |
| 2003-04-25 | $4.70 | $4.70 | 90,300 | — | — |
| 2003-04-24 | $4.72 | $4.72 | 861,600 | — | — |
| 2003-04-23 | $5.44 | $5.44 | 265,500 | — | — |
| 2003-04-22 | $5.34 | $5.34 | 286,500 | — | — |
| 2003-04-21 | $5.00 | $5.00 | 159,300 | — | — |
| 2003-04-17 | $4.88 | $4.88 | 459,300 | — | — |
| 2003-04-16 | $4.71 | $4.71 | 191,700 | — | — |
| 2003-04-15 | $4.75 | $4.75 | 288,000 | — | — |
| 2003-04-14 | $4.92 | $4.92 | 202,800 | — | — |
| 2003-04-11 | $5.01 | $5.01 | 82,200 | — | — |
| 2003-04-10 | $5.14 | $5.14 | 177,000 | — | — |
| 2003-04-09 | $5.24 | $5.24 | 133,200 | — | — |
| 2003-04-08 | $5.25 | $5.25 | 118,200 | — | — |
| 2003-04-07 | $5.34 | $5.34 | 175,500 | — | — |
| 2003-04-04 | $5.27 | $5.27 | 233,700 | — | — |
| 2003-04-03 | $5.31 | $5.31 | 73,500 | — | — |
| 2003-04-02 | $5.25 | $5.25 | 102,300 | — | — |
| 2003-04-01 | $5.09 | $5.09 | 133,500 | — | — |
| 2003-03-31 | $5.07 | $5.07 | 183,900 | — | — |
| 2003-03-28 | $5.12 | $5.12 | 69,000 | — | — |
| 2003-03-27 | $5.17 | $5.17 | 117,600 | — | — |
| 2003-03-26 | $5.20 | $5.20 | 203,700 | — | — |
| 2003-03-25 | $5.30 | $5.30 | 99,900 | — | — |
| 2003-03-24 | $5.21 | $5.21 | 210,000 | — | — |
| 2003-03-21 | $5.03 | $5.03 | 149,700 | — | — |
| 2003-03-20 | $4.95 | $4.95 | 83,400 | — | — |
| 2003-03-19 | $4.83 | $4.83 | 57,000 | — | — |
| 2003-03-18 | $4.88 | $4.88 | 96,600 | — | — |
| 2003-03-17 | $4.74 | $4.74 | 170,400 | — | — |
| 2003-03-14 | $4.80 | $4.80 | 120,000 | — | — |
| 2003-03-13 | $4.71 | $4.71 | 273,600 | — | — |
| 2003-03-12 | $4.22 | $4.22 | 22,800 | — | — |
| 2003-03-11 | $4.13 | $4.13 | 101,700 | — | — |
| 2003-03-10 | $3.88 | $3.88 | 119,400 | — | — |
| 2003-03-07 | $3.87 | $3.87 | 62,100 | — | — |
| 2003-03-06 | $3.90 | $3.90 | 156,600 | — | — |
| 2003-03-05 | $4.12 | $4.12 | 112,500 | — | — |
| 2003-03-04 | $4.16 | $4.16 | 84,000 | — | — |
| 2003-03-03 | $4.24 | $4.24 | 79,500 | — | — |
| 2003-02-28 | $4.21 | $4.21 | 125,400 | — | — |
| 2003-02-27 | $4.28 | $4.28 | 69,600 | — | — |
| 2003-02-26 | $4.31 | $4.31 | 113,100 | — | — |
| 2003-02-25 | $4.31 | $4.31 | 140,700 | — | — |
| 2003-02-24 | $4.28 | $4.28 | 252,600 | — | — |
| 2003-02-21 | $4.48 | $4.48 | 122,400 | — | — |
| 2003-02-20 | $4.52 | $4.52 | 71,700 | — | — |
| 2003-02-19 | $4.56 | $4.56 | 42,300 | — | — |
| 2003-02-18 | $4.53 | $4.53 | 34,200 | — | — |
| 2003-02-14 | $4.41 | $4.41 | 28,200 | — | — |
| 2003-02-13 | $4.33 | $4.33 | 45,000 | — | — |
| 2003-02-12 | $4.45 | $4.45 | 55,200 | — | — |
| 2003-02-11 | $4.47 | $4.47 | 120,900 | — | — |
| 2003-02-10 | $4.44 | $4.44 | 185,700 | — | — |
| 2003-02-07 | $4.47 | $4.47 | 60,600 | — | — |
| 2003-02-06 | $4.40 | $4.40 | 168,900 | — | — |
| 2003-02-05 | $4.49 | $4.49 | 60,600 | — | — |
| 2003-02-04 | $4.47 | $4.47 | 111,300 | — | — |
| 2003-02-03 | $4.54 | $4.54 | 211,200 | — | — |
| 2003-01-31 | $4.34 | $4.34 | 134,400 | — | — |
| 2003-01-30 | $4.45 | $4.45 | 193,500 | — | — |
| 2003-01-29 | $4.53 | $4.53 | 23,100 | — | — |
| 2003-01-28 | $4.45 | $4.45 | 70,800 | — | — |
| 2003-01-27 | $4.36 | $4.36 | 31,200 | — | — |
| 2003-01-24 | $4.38 | $4.38 | 108,600 | — | — |
| 2003-01-23 | $4.69 | $4.69 | 112,800 | — | — |
| 2003-01-22 | $4.72 | $4.72 | 92,700 | — | — |
| 2003-01-21 | $4.97 | $4.97 | 28,200 | — | — |
| 2003-01-17 | $5.09 | $5.09 | 54,000 | — | — |
| 2003-01-16 | $5.12 | $5.12 | 93,300 | — | — |
| 2003-01-15 | $4.79 | $4.79 | 21,000 | — | — |
| 2003-01-14 | $4.88 | $4.88 | 19,500 | — | — |
| 2003-01-13 | $4.98 | $4.98 | 51,000 | — | — |
| 2003-01-10 | $4.95 | $4.95 | 37,500 | — | — |
| 2003-01-09 | $4.84 | $4.84 | 77,700 | — | — |
| 2003-01-08 | $4.62 | $4.62 | 76,200 | — | — |
| 2003-01-07 | $4.62 | $4.62 | 183,300 | — | — |
| 2003-01-06 | $4.74 | $4.74 | 41,400 | — | — |
| 2003-01-03 | $4.74 | $4.74 | 75,000 | — | — |
| 2003-01-02 | $4.90 | $4.90 | 85,200 | — | — |