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
- 1987-06-26 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 | $5.51 | $8.29 | 8,243,600 | — | — |
| 2003-12-30 | $5.49 | $8.25 | 9,130,400 | — | — |
| 2003-12-29 | $5.38 | $8.08 | 6,044,800 | — | — |
| 2003-12-26 | $5.32 | $8.00 | 2,558,800 | — | — |
| 2003-12-24 | $5.22 | $7.85 | 3,543,200 | — | — |
| 2003-12-23 | $5.26 | $7.91 | 12,890,800 | — | — |
| 2003-12-22 | $5.28 | $7.93 | 8,401,600 | — | — |
| 2003-12-19 | $5.28 | $7.94 | 11,846,400 | — | — |
| 2003-12-18 | $5.33 | $8.01 | 13,980,800 | — | — |
| 2003-12-17 | $5.44 | $8.17 | 7,917,200 | — | — |
| 2003-12-16 | $5.33 | $8.01 | 12,071,200 | — | — |
| 2003-12-15 | $5.29 | $7.96 | 7,515,600 | — | — |
| 2003-12-12 | $5.40 | $8.12 | 6,468,000 | — | — |
| 2003-12-11 | $5.44 | $8.18 | 7,390,400 | — | — |
| 2003-12-10 | $5.40 | $8.13 | 9,293,600 | — | — |
| 2003-12-09 | $5.41 | $8.14 | 11,568,000 | — | — |
| 2003-12-08 | $5.35 | $8.05 | 8,951,600 | — | — |
| 2003-12-05 | $5.35 | $8.05 | 19,619,600 | — | — |
| 2003-12-04 | $5.45 | $8.19 | 20,297,600 | — | — |
| 2003-12-03 | $5.50 | $8.27 | 16,268,400 | — | — |
| 2003-12-02 | $5.57 | $8.37 | 8,711,600 | — | — |
| 2003-12-01 | $5.62 | $8.46 | 8,939,200 | — | — |
| 2003-11-28 | $5.65 | $8.49 | 4,667,600 | — | — |
| 2003-11-26 | $5.64 | $8.47 | 9,998,800 | — | — |
| 2003-11-25 | $5.76 | $8.67 | 14,618,400 | — | — |
| 2003-11-24 | $5.59 | $8.40 | 11,478,000 | — | — |
| 2003-11-21 | $5.53 | $8.32 | 8,393,200 | — | — |
| 2003-11-20 | $5.51 | $8.28 | 7,586,400 | — | — |
| 2003-11-19 | $5.44 | $8.19 | 8,762,800 | — | — |
| 2003-11-18 | $5.41 | $8.14 | 9,489,600 | — | — |
| 2003-11-17 | $5.50 | $8.26 | 11,301,600 | — | — |
| 2003-11-14 | $5.56 | $8.37 | 6,460,800 | — | — |
| 2003-11-13 | $5.61 | $8.43 | 13,058,400 | — | — |
| 2003-11-12 | $5.66 | $8.51 | 14,778,400 | — | — |
| 2003-11-11 | $5.74 | $8.63 | 13,151,600 | — | — |
| 2003-11-10 | $5.82 | $8.75 | 18,896,000 | — | — |
| 2003-11-07 | $5.69 | $8.55 | 20,034,400 | — | — |
| 2003-11-06 | $5.55 | $8.35 | 20,019,200 | — | — |
| 2003-11-05 | $5.16 | $7.76 | 13,215,600 | — | — |
| 2003-11-04 | $5.17 | $7.78 | 9,346,000 | — | — |
| 2003-11-03 | $5.27 | $7.91 | 8,515,600 | — | — |
| 2003-10-31 | $5.25 | $7.88 | 6,570,000 | — | — |
| 2003-10-30 | $5.30 | $7.96 | 12,415,200 | — | — |
| 2003-10-29 | $5.36 | $8.05 | 7,734,800 | — | — |
| 2003-10-28 | $5.32 | $7.99 | 10,350,000 | — | — |
| 2003-10-27 | $5.15 | $7.73 | 7,182,000 | — | — |
| 2003-10-24 | $5.17 | $7.76 | 8,018,000 | — | — |
| 2003-10-23 | $5.24 | $7.86 | 10,977,600 | — | — |
| 2003-10-22 | $5.14 | $7.71 | 9,681,600 | — | — |
| 2003-10-21 | $5.25 | $7.88 | 13,616,800 | — | — |
| 2003-10-20 | $5.30 | $7.96 | 10,368,400 | — | — |
| 2003-10-17 | $5.31 | $7.97 | 15,143,600 | — | — |
| 2003-10-16 | $5.33 | $8.01 | 6,372,000 | — | — |
| 2003-10-15 | $5.31 | $7.97 | 7,375,200 | — | — |
| 2003-10-14 | $5.37 | $8.06 | 8,275,200 | — | — |
| 2003-10-13 | $5.31 | $7.98 | 5,630,000 | — | — |
| 2003-10-10 | $5.18 | $7.77 | 8,507,600 | — | — |
| 2003-10-09 | $5.30 | $7.96 | 18,162,400 | — | — |
| 2003-10-08 | $5.02 | $7.54 | 8,234,400 | — | — |
| 2003-10-07 | $5.02 | $7.53 | 7,818,400 | — | — |
| 2003-10-06 | $5.01 | $7.52 | 5,312,000 | — | — |
| 2003-10-03 | $5.02 | $7.54 | 9,421,600 | — | — |
| 2003-10-02 | $4.96 | $7.45 | 9,114,000 | — | — |
| 2003-10-01 | $5.00 | $7.50 | 10,671,600 | — | — |
| 2003-09-30 | $4.86 | $7.29 | 14,850,800 | — | — |
| 2003-09-29 | $4.73 | $7.09 | 14,206,800 | — | — |
| 2003-09-26 | $4.74 | $7.11 | 19,871,600 | — | — |
| 2003-09-25 | $4.87 | $7.31 | 11,520,400 | — | — |
| 2003-09-24 | $4.99 | $7.50 | 9,413,200 | — | — |
| 2003-09-23 | $5.16 | $7.75 | 6,135,600 | — | — |
| 2003-09-22 | $5.08 | $7.63 | 7,736,800 | — | — |
| 2003-09-19 | $5.13 | $7.70 | 12,275,600 | — | — |
| 2003-09-18 | $5.11 | $7.67 | 9,385,600 | — | — |
| 2003-09-17 | $5.12 | $7.69 | 6,077,200 | — | — |
| 2003-09-16 | $5.20 | $7.80 | 7,258,400 | — | — |
| 2003-09-15 | $5.16 | $7.74 | 8,538,800 | — | — |
| 2003-09-12 | $5.11 | $7.68 | 7,185,600 | — | — |
| 2003-09-11 | $5.12 | $7.68 | 7,574,800 | — | — |
| 2003-09-10 | $5.03 | $7.55 | 7,954,800 | — | — |
| 2003-09-09 | $5.04 | $7.56 | 9,438,400 | — | — |
| 2003-09-08 | $5.10 | $7.66 | 12,661,200 | — | — |
| 2003-09-05 | $5.19 | $7.79 | 21,801,600 | — | — |
| 2003-09-04 | $5.36 | $8.04 | 13,116,800 | — | — |
| 2003-09-03 | $5.51 | $8.27 | 6,746,400 | — | — |
| 2003-09-02 | $5.48 | $8.23 | 7,947,200 | — | — |
| 2003-08-29 | $5.42 | $8.13 | 6,839,600 | — | — |
| 2003-08-28 | $5.36 | $8.04 | 8,466,000 | — | — |
| 2003-08-27 | $5.28 | $7.92 | 8,179,600 | — | — |
| 2003-08-26 | $5.25 | $7.88 | 10,890,000 | — | — |
| 2003-08-25 | $5.22 | $7.84 | 7,676,000 | — | — |
| 2003-08-22 | $5.19 | $7.79 | 13,398,000 | — | — |
| 2003-08-21 | $5.27 | $7.91 | 8,116,800 | — | — |
| 2003-08-20 | $5.20 | $7.80 | 5,742,400 | — | — |
| 2003-08-19 | $5.18 | $7.77 | 12,066,400 | — | — |
| 2003-08-18 | $5.18 | $7.77 | 9,791,600 | — | — |
| 2003-08-15 | $5.18 | $7.77 | 2,904,400 | — | — |
| 2003-08-14 | $5.13 | $7.70 | 10,667,600 | — | — |
| 2003-08-13 | $5.13 | $7.70 | 11,791,600 | — | — |
| 2003-08-12 | $5.26 | $7.90 | 21,358,000 | — | — |
| 2003-08-11 | $4.98 | $7.48 | 5,217,600 | — | — |
| 2003-08-08 | $4.98 | $7.48 | 8,297,600 | — | — |
| 2003-08-07 | $4.93 | $7.39 | 12,970,800 | — | — |
| 2003-08-06 | $4.72 | $7.08 | 12,836,400 | — | — |
| 2003-08-05 | $4.81 | $7.23 | 10,861,600 | — | — |
| 2003-08-04 | $4.91 | $7.36 | 10,847,600 | — | — |
| 2003-08-01 | $4.90 | $7.34 | 8,433,200 | — | — |
| 2003-07-31 | $4.86 | $7.29 | 10,973,200 | — | — |
| 2003-07-30 | $4.82 | $7.22 | 13,429,200 | — | — |
| 2003-07-29 | $4.90 | $7.34 | 11,183,600 | — | — |
| 2003-07-28 | $5.01 | $7.50 | 8,972,800 | — | — |
| 2003-07-25 | $4.96 | $7.44 | 9,796,800 | — | — |
| 2003-07-24 | $4.95 | $7.41 | 16,842,400 | — | — |
| 2003-07-23 | $4.97 | $7.44 | 11,947,200 | — | — |
| 2003-07-22 | $4.87 | $7.30 | 16,734,000 | — | — |
| 2003-07-21 | $4.76 | $7.14 | 18,182,400 | — | — |
| 2003-07-18 | $4.81 | $7.21 | 26,659,600 | — | — |
| 2003-07-17 | $4.56 | $6.83 | 14,395,600 | — | — |
| 2003-07-16 | $4.56 | $6.83 | 12,635,600 | — | — |
| 2003-07-15 | $4.50 | $6.74 | 13,797,600 | — | — |
| 2003-07-14 | $4.61 | $6.90 | 11,096,800 | — | — |
| 2003-07-11 | $4.59 | $6.88 | 12,714,000 | — | — |
| 2003-07-10 | $4.53 | $6.78 | 16,223,600 | — | — |
| 2003-07-09 | $4.70 | $7.04 | 12,614,800 | — | — |
| 2003-07-08 | $4.83 | $7.23 | 13,954,400 | — | — |
| 2003-07-07 | $4.68 | $7.01 | 9,838,400 | — | — |
| 2003-07-03 | $4.53 | $6.78 | 7,418,000 | — | — |
| 2003-07-02 | $4.65 | $6.97 | 12,434,000 | — | — |
| 2003-07-01 | $4.66 | $6.99 | 9,844,000 | — | — |
| 2003-06-30 | $4.71 | $7.06 | 8,943,600 | — | — |
| 2003-06-27 | $4.63 | $6.93 | 10,409,200 | — | — |
| 2003-06-26 | $4.68 | $7.02 | 12,184,000 | — | — |
| 2003-06-25 | $4.71 | $7.05 | 14,306,400 | — | — |
| 2003-06-24 | $4.77 | $7.15 | 7,621,600 | — | — |
| 2003-06-23 | $4.79 | $7.18 | 11,258,000 | — | — |
| 2003-06-20 | $4.77 | $7.15 | 11,608,400 | — | — |
| 2003-06-19 | $4.75 | $7.12 | 13,665,200 | — | — |
| 2003-06-18 | $4.82 | $7.22 | 10,112,800 | — | — |
| 2003-06-17 | $4.74 | $7.10 | 6,672,400 | — | — |
| 2003-06-16 | $4.83 | $7.23 | 7,536,400 | — | — |
| 2003-06-13 | $4.77 | $7.15 | 7,779,600 | — | — |
| 2003-06-12 | $4.77 | $7.15 | 8,560,000 | — | — |
| 2003-06-11 | $4.84 | $7.25 | 6,953,200 | — | — |
| 2003-06-10 | $4.79 | $7.17 | 5,546,400 | — | — |
| 2003-06-09 | $4.81 | $7.21 | 10,298,400 | — | — |
| 2003-06-06 | $4.86 | $7.28 | 11,480,400 | — | — |
| 2003-06-05 | $4.84 | $7.25 | 13,890,000 | — | — |
| 2003-06-04 | $4.76 | $7.13 | 7,789,600 | — | — |
| 2003-06-03 | $4.70 | $7.04 | 7,849,200 | — | — |
| 2003-06-02 | $4.70 | $7.04 | 13,604,400 | — | — |
| 2003-05-30 | $4.55 | $6.82 | 9,232,800 | — | — |
| 2003-05-29 | $4.45 | $6.67 | 15,716,000 | — | — |
| 2003-05-28 | $4.48 | $6.71 | 12,809,600 | — | — |
| 2003-05-27 | $4.44 | $6.65 | 17,510,000 | — | — |
| 2003-05-23 | $4.41 | $6.61 | 8,229,200 | — | — |
| 2003-05-22 | $4.49 | $6.72 | 20,051,200 | — | — |
| 2003-05-21 | $4.42 | $6.62 | 11,980,400 | — | — |
| 2003-05-20 | $4.45 | $6.67 | 13,321,600 | — | — |
| 2003-05-19 | $4.42 | $6.62 | 10,078,000 | — | — |
| 2003-05-16 | $4.53 | $6.78 | 16,246,000 | — | — |
| 2003-05-15 | $4.55 | $6.81 | 30,879,200 | — | — |
| 2003-05-14 | $4.84 | $7.25 | 17,132,000 | — | — |
| 2003-05-13 | $4.95 | $7.42 | 14,248,000 | — | — |
| 2003-05-12 | $5.00 | $7.49 | 15,764,400 | — | — |
| 2003-05-09 | $4.78 | $7.16 | 7,168,000 | — | — |
| 2003-05-08 | $4.75 | $7.11 | 13,468,800 | — | — |
| 2003-05-07 | $4.55 | $6.82 | 16,254,000 | — | — |
| 2003-05-06 | $4.70 | $7.04 | 13,596,000 | — | — |
| 2003-05-05 | $4.67 | $6.99 | 8,430,400 | — | — |
| 2003-05-02 | $4.71 | $7.04 | 14,777,600 | — | — |
| 2003-05-01 | $4.65 | $6.95 | 17,163,600 | — | — |
| 2003-04-30 | $4.81 | $7.20 | 12,394,800 | — | — |
| 2003-04-29 | $4.78 | $7.15 | 8,240,800 | — | — |
| 2003-04-28 | $4.70 | $7.02 | 8,072,000 | — | — |
| 2003-04-25 | $4.59 | $6.87 | 13,545,200 | — | — |
| 2003-04-24 | $4.60 | $6.89 | 6,546,000 | — | — |
| 2003-04-23 | $4.71 | $7.04 | 5,628,000 | — | — |
| 2003-04-22 | $4.73 | $7.08 | 9,065,200 | — | — |
| 2003-04-21 | $4.68 | $7.01 | 5,131,200 | — | — |
| 2003-04-17 | $4.72 | $7.06 | 6,632,800 | — | — |
| 2003-04-16 | $4.60 | $6.87 | 8,433,200 | — | — |
| 2003-04-15 | $4.72 | $7.06 | 15,192,400 | — | — |
| 2003-04-14 | $4.62 | $6.90 | 14,437,200 | — | — |
| 2003-04-11 | $4.73 | $7.07 | 7,033,200 | — | — |
| 2003-04-10 | $4.72 | $7.06 | 9,511,200 | — | — |
| 2003-04-09 | $4.56 | $6.83 | 11,180,800 | — | — |
| 2003-04-08 | $4.70 | $7.02 | 8,399,200 | — | — |
| 2003-04-07 | $4.72 | $7.06 | 14,655,600 | — | — |
| 2003-04-04 | $4.54 | $6.79 | 10,379,200 | — | — |
| 2003-04-03 | $4.48 | $6.69 | 6,503,600 | — | — |
| 2003-04-02 | $4.44 | $6.64 | 11,578,400 | — | — |
| 2003-04-01 | $4.30 | $6.43 | 11,886,000 | — | — |
| 2003-03-31 | $4.40 | $6.58 | 14,291,600 | — | — |
| 2003-03-28 | $4.47 | $6.69 | 11,401,200 | — | — |
| 2003-03-27 | $4.49 | $6.72 | 6,372,400 | — | — |
| 2003-03-26 | $4.48 | $6.69 | 8,595,200 | — | — |
| 2003-03-25 | $4.49 | $6.71 | 10,742,400 | — | — |
| 2003-03-24 | $4.48 | $6.70 | 11,470,000 | — | — |
| 2003-03-21 | $4.68 | $7.01 | 15,075,200 | — | — |
| 2003-03-20 | $4.43 | $6.62 | 7,524,800 | — | — |
| 2003-03-19 | $4.37 | $6.54 | 10,431,600 | — | — |
| 2003-03-18 | $4.35 | $6.51 | 12,835,200 | — | — |
| 2003-03-17 | $4.45 | $6.65 | 12,123,200 | — | — |
| 2003-03-14 | $4.25 | $6.35 | 12,726,400 | — | — |
| 2003-03-13 | $4.26 | $6.38 | 9,988,000 | — | — |
| 2003-03-12 | $4.07 | $6.09 | 9,481,200 | — | — |
| 2003-03-11 | $4.08 | $6.10 | 7,780,800 | — | — |
| 2003-03-10 | $4.08 | $6.10 | 10,325,600 | — | — |
| 2003-03-07 | $4.16 | $6.22 | 11,872,000 | — | — |
| 2003-03-06 | $4.08 | $6.10 | 13,713,600 | — | — |
| 2003-03-05 | $4.08 | $6.10 | 17,556,000 | — | — |
| 2003-03-04 | $3.99 | $5.97 | 19,230,800 | — | — |
| 2003-03-03 | $3.98 | $5.96 | 9,698,800 | — | — |
| 2003-02-28 | $4.02 | $6.01 | 14,811,200 | — | — |
| 2003-02-27 | $4.00 | $5.98 | 14,677,200 | — | — |
| 2003-02-26 | $4.01 | $6.00 | 20,042,000 | — | — |
| 2003-02-25 | $4.02 | $6.02 | 20,879,200 | — | — |
| 2003-02-24 | $4.04 | $6.05 | 10,955,200 | — | — |
| 2003-02-21 | $4.15 | $6.20 | 13,997,600 | — | — |
| 2003-02-20 | $4.14 | $6.20 | 13,656,800 | — | — |
| 2003-02-19 | $4.21 | $6.30 | 9,778,400 | — | — |
| 2003-02-18 | $4.31 | $6.45 | 8,424,000 | — | — |
| 2003-02-14 | $4.30 | $6.43 | 7,732,000 | — | — |
| 2003-02-13 | $4.23 | $6.32 | 11,283,600 | — | — |
| 2003-02-12 | $4.20 | $6.28 | 8,159,200 | — | — |
| 2003-02-11 | $4.21 | $6.30 | 14,006,400 | — | — |
| 2003-02-10 | $4.28 | $6.40 | 15,020,800 | — | — |
| 2003-02-07 | $4.30 | $6.43 | 20,378,800 | — | — |
| 2003-02-06 | $4.49 | $6.72 | 10,202,800 | — | — |
| 2003-02-05 | $4.55 | $6.80 | 5,873,600 | — | — |
| 2003-02-04 | $4.55 | $6.80 | 6,613,200 | — | — |
| 2003-02-03 | $4.66 | $6.96 | 7,630,800 | — | — |
| 2003-01-31 | $4.59 | $6.86 | 9,798,800 | — | — |
| 2003-01-30 | $4.58 | $6.83 | 7,995,600 | — | — |
| 2003-01-29 | $4.68 | $6.98 | 8,834,400 | — | — |
| 2003-01-28 | $4.64 | $6.93 | 10,498,400 | — | — |
| 2003-01-27 | $4.64 | $6.93 | 11,018,000 | — | — |
| 2003-01-24 | $4.77 | $7.12 | 9,552,000 | — | — |
| 2003-01-23 | $4.96 | $7.40 | 10,726,800 | — | — |
| 2003-01-22 | $4.82 | $7.20 | 12,456,800 | — | — |
| 2003-01-21 | $4.79 | $7.15 | 5,974,400 | — | — |
| 2003-01-17 | $4.91 | $7.34 | 7,903,200 | — | — |
| 2003-01-16 | $4.99 | $7.45 | 5,676,000 | — | — |
| 2003-01-15 | $5.01 | $7.49 | 4,334,000 | — | — |
| 2003-01-14 | $5.08 | $7.59 | 4,040,800 | — | — |
| 2003-01-13 | $5.12 | $7.64 | 10,966,800 | — | — |
| 2003-01-10 | $5.06 | $7.55 | 7,086,400 | — | — |
| 2003-01-09 | $5.02 | $7.50 | 10,970,800 | — | — |
| 2003-01-08 | $4.87 | $7.27 | 9,612,400 | — | — |
| 2003-01-07 | $5.00 | $7.47 | 6,774,400 | — | — |
| 2003-01-06 | $4.98 | $7.44 | 8,675,600 | — | — |
| 2003-01-03 | $4.93 | $7.36 | 5,537,600 | — | — |
| 2003-01-02 | $5.01 | $7.48 | 13,490,400 | — | — |