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
- 1993-11-09 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 | $9.26 | $9.26 | 2,129,600 | — | — |
| 2003-12-30 | $9.49 | $9.49 | 1,544,000 | — | — |
| 2003-12-29 | $9.45 | $9.45 | 1,726,400 | — | — |
| 2003-12-26 | $9.25 | $9.25 | 981,200 | — | — |
| 2003-12-24 | $9.16 | $9.16 | 514,800 | — | — |
| 2003-12-23 | $9.24 | $9.24 | 2,454,800 | — | — |
| 2003-12-22 | $9.23 | $9.23 | 1,924,000 | — | — |
| 2003-12-19 | $9.31 | $9.31 | 1,825,600 | — | — |
| 2003-12-18 | $9.38 | $9.38 | 1,875,200 | — | — |
| 2003-12-17 | $9.13 | $9.13 | 4,037,200 | — | — |
| 2003-12-16 | $8.73 | $8.73 | 5,369,200 | — | — |
| 2003-12-15 | $8.87 | $8.87 | 2,662,000 | — | — |
| 2003-12-12 | $9.10 | $9.10 | 2,150,000 | — | — |
| 2003-12-11 | $9.02 | $9.02 | 3,820,800 | — | — |
| 2003-12-10 | $8.81 | $8.81 | 2,248,800 | — | — |
| 2003-12-09 | $9.12 | $9.12 | 2,404,000 | — | — |
| 2003-12-08 | $9.15 | $9.15 | 3,855,600 | — | — |
| 2003-12-05 | $9.01 | $9.01 | 3,670,400 | — | — |
| 2003-12-04 | $8.92 | $8.92 | 6,630,400 | — | — |
| 2003-12-03 | $9.55 | $9.55 | 2,577,600 | — | — |
| 2003-12-02 | $9.89 | $9.89 | 3,485,200 | — | — |
| 2003-12-01 | $10.09 | $10.09 | 4,234,000 | — | — |
| 2003-11-28 | $9.76 | $9.76 | 958,000 | — | — |
| 2003-11-26 | $9.60 | $9.60 | 2,849,200 | — | — |
| 2003-11-25 | $9.67 | $9.67 | 3,064,800 | — | — |
| 2003-11-24 | $9.37 | $9.37 | 2,094,000 | — | — |
| 2003-11-21 | $9.00 | $9.00 | 1,684,800 | — | — |
| 2003-11-20 | $8.95 | $8.95 | 2,331,600 | — | — |
| 2003-11-19 | $8.77 | $8.77 | 2,393,200 | — | — |
| 2003-11-18 | $8.83 | $8.83 | 2,263,600 | — | — |
| 2003-11-17 | $8.86 | $8.86 | 2,911,200 | — | — |
| 2003-11-14 | $9.01 | $9.01 | 5,424,800 | — | — |
| 2003-11-13 | $9.42 | $9.42 | 4,898,000 | — | — |
| 2003-11-12 | $9.00 | $9.00 | 2,290,400 | — | — |
| 2003-11-11 | $9.01 | $9.01 | 2,931,600 | — | — |
| 2003-11-10 | $8.59 | $8.59 | 1,932,400 | — | — |
| 2003-11-07 | $8.77 | $8.77 | 2,775,200 | — | — |
| 2003-11-06 | $8.75 | $8.75 | 6,107,200 | — | — |
| 2003-11-05 | $8.30 | $8.30 | 3,958,000 | — | — |
| 2003-11-04 | $8.53 | $8.53 | 4,238,000 | — | — |
| 2003-11-03 | $8.78 | $8.78 | 3,686,800 | — | — |
| 2003-10-31 | $8.34 | $8.34 | 1,447,200 | — | — |
| 2003-10-30 | $8.23 | $8.23 | 1,627,200 | — | — |
| 2003-10-29 | $8.26 | $8.26 | 1,531,200 | — | — |
| 2003-10-28 | $8.29 | $8.29 | 2,672,000 | — | — |
| 2003-10-27 | $7.95 | $7.95 | 2,668,000 | — | — |
| 2003-10-24 | $7.59 | $7.59 | 2,273,200 | — | — |
| 2003-10-23 | $7.67 | $7.67 | 4,391,200 | — | — |
| 2003-10-22 | $7.77 | $7.77 | 3,810,400 | — | — |
| 2003-10-21 | $8.20 | $8.20 | 2,022,800 | — | — |
| 2003-10-20 | $8.28 | $8.28 | 3,379,600 | — | — |
| 2003-10-17 | $8.13 | $8.13 | 2,147,600 | — | — |
| 2003-10-16 | $8.10 | $8.10 | 2,008,400 | — | — |
| 2003-10-15 | $8.09 | $8.09 | 3,537,600 | — | — |
| 2003-10-14 | $8.31 | $8.31 | 3,209,600 | — | — |
| 2003-10-13 | $8.11 | $8.11 | 2,829,600 | — | — |
| 2003-10-10 | $7.83 | $7.83 | 4,368,000 | — | — |
| 2003-10-09 | $7.50 | $7.50 | 3,004,000 | — | — |
| 2003-10-08 | $7.27 | $7.27 | 2,028,000 | — | — |
| 2003-10-07 | $7.37 | $7.37 | 3,806,400 | — | — |
| 2003-10-06 | $7.51 | $7.51 | 2,749,600 | — | — |
| 2003-10-03 | $7.14 | $7.14 | 2,404,800 | — | — |
| 2003-10-02 | $6.84 | $6.84 | 1,824,800 | — | — |
| 2003-10-01 | $6.88 | $6.88 | 3,049,600 | — | — |
| 2003-09-30 | $6.52 | $6.52 | 3,027,200 | — | — |
| 2003-09-29 | $6.61 | $6.61 | 3,956,000 | — | — |
| 2003-09-26 | $6.46 | $6.46 | 3,133,200 | — | — |
| 2003-09-25 | $6.56 | $6.56 | 4,560,800 | — | — |
| 2003-09-24 | $6.27 | $6.27 | 2,144,400 | — | — |
| 2003-09-23 | $6.36 | $6.36 | 1,895,200 | — | — |
| 2003-09-22 | $6.22 | $6.22 | 1,405,200 | — | — |
| 2003-09-19 | $6.33 | $6.33 | 2,552,000 | — | — |
| 2003-09-18 | $6.40 | $6.40 | 2,430,400 | — | — |
| 2003-09-17 | $6.40 | $6.40 | 7,000,800 | — | — |
| 2003-09-16 | $6.19 | $6.19 | 5,588,800 | — | — |
| 2003-09-15 | $5.85 | $5.85 | 1,783,200 | — | — |
| 2003-09-12 | $5.76 | $5.76 | 1,866,400 | — | — |
| 2003-09-11 | $5.70 | $5.70 | 3,280,000 | — | — |
| 2003-09-10 | $5.56 | $5.56 | 2,683,200 | — | — |
| 2003-09-09 | $5.66 | $5.66 | 2,892,000 | — | — |
| 2003-09-08 | $5.88 | $5.88 | 3,266,400 | — | — |
| 2003-09-05 | $5.83 | $5.83 | 3,381,600 | — | — |
| 2003-09-04 | $6.06 | $6.06 | 2,876,000 | — | — |
| 2003-09-03 | $6.21 | $6.21 | 2,233,600 | — | — |
| 2003-09-02 | $6.27 | $6.27 | 2,640,800 | — | — |
| 2003-08-29 | $6.15 | $6.15 | 1,959,200 | — | — |
| 2003-08-28 | $5.97 | $5.97 | 1,431,200 | — | — |
| 2003-08-27 | $5.91 | $5.91 | 1,021,600 | — | — |
| 2003-08-26 | $5.81 | $5.81 | 1,696,000 | — | — |
| 2003-08-25 | $5.76 | $5.76 | 2,081,600 | — | — |
| 2003-08-22 | $5.66 | $5.66 | 3,348,800 | — | — |
| 2003-08-21 | $5.93 | $5.93 | 1,919,200 | — | — |
| 2003-08-20 | $5.95 | $5.95 | 1,592,800 | — | — |
| 2003-08-19 | $5.92 | $5.92 | 3,011,200 | — | — |
| 2003-08-18 | $5.92 | $5.92 | 4,644,000 | — | — |
| 2003-08-15 | $5.80 | $5.80 | 1,984,800 | — | — |
| 2003-08-14 | $5.61 | $5.61 | 8,496,000 | — | — |
| 2003-08-13 | $5.81 | $5.81 | 4,308,800 | — | — |
| 2003-08-12 | $5.71 | $5.71 | 2,656,000 | — | — |
| 2003-08-11 | $5.56 | $5.56 | 6,123,200 | — | — |
| 2003-08-08 | $5.43 | $5.43 | 8,478,400 | — | — |
| 2003-08-07 | $5.16 | $5.16 | 5,152,000 | — | — |
| 2003-08-06 | $5.10 | $5.10 | 1,192,000 | — | — |
| 2003-08-05 | $5.02 | $5.02 | 2,066,400 | — | — |
| 2003-08-04 | $5.21 | $5.21 | 2,552,000 | — | — |
| 2003-08-01 | $5.04 | $5.04 | 1,364,000 | — | — |
| 2003-07-31 | $4.97 | $4.97 | 2,143,200 | — | — |
| 2003-07-30 | $4.96 | $4.96 | 1,273,600 | — | — |
| 2003-07-29 | $4.91 | $4.91 | 930,400 | — | — |
| 2003-07-28 | $5.01 | $5.01 | 1,476,000 | — | — |
| 2003-07-25 | $4.94 | $4.94 | 880,000 | — | — |
| 2003-07-24 | $4.96 | $4.96 | 2,564,800 | — | — |
| 2003-07-23 | $4.85 | $4.85 | 1,868,800 | — | — |
| 2003-07-22 | $4.84 | $4.84 | 1,768,000 | — | — |
| 2003-07-21 | $4.72 | $4.72 | 553,600 | — | — |
| 2003-07-18 | $4.76 | $4.76 | 2,114,400 | — | — |
| 2003-07-17 | $4.62 | $4.62 | 2,611,200 | — | — |
| 2003-07-16 | $4.74 | $4.74 | 1,639,200 | — | — |
| 2003-07-15 | $4.77 | $4.77 | 1,991,200 | — | — |
| 2003-07-14 | $4.80 | $4.80 | 1,661,600 | — | — |
| 2003-07-11 | $4.75 | $4.75 | 1,548,800 | — | — |
| 2003-07-10 | $4.78 | $4.78 | 2,229,600 | — | — |
| 2003-07-09 | $4.88 | $4.88 | 2,917,600 | — | — |
| 2003-07-08 | $5.04 | $5.04 | 5,130,400 | — | — |
| 2003-07-07 | $4.80 | $4.80 | 1,902,400 | — | — |
| 2003-07-03 | $4.62 | $4.62 | 1,062,400 | — | — |
| 2003-07-02 | $4.66 | $4.66 | 1,967,200 | — | — |
| 2003-07-01 | $4.52 | $4.52 | 2,606,400 | — | — |
| 2003-06-30 | $4.49 | $4.49 | 3,337,600 | — | — |
| 2003-06-27 | $4.53 | $4.53 | 2,679,200 | — | — |
| 2003-06-26 | $4.55 | $4.55 | 1,749,600 | — | — |
| 2003-06-25 | $4.62 | $4.62 | 1,220,800 | — | — |
| 2003-06-24 | $4.56 | $4.56 | 1,616,800 | — | — |
| 2003-06-23 | $4.49 | $4.49 | 1,853,600 | — | — |
| 2003-06-20 | $4.55 | $4.55 | 1,692,000 | — | — |
| 2003-06-19 | $4.50 | $4.50 | 2,179,200 | — | — |
| 2003-06-18 | $4.42 | $4.42 | 3,391,200 | — | — |
| 2003-06-17 | $4.49 | $4.49 | 2,848,800 | — | — |
| 2003-06-16 | $4.49 | $4.49 | 2,801,600 | — | — |
| 2003-06-13 | $4.36 | $4.36 | 2,472,000 | — | — |
| 2003-06-12 | $4.50 | $4.50 | 1,848,800 | — | — |
| 2003-06-11 | $4.45 | $4.45 | 1,877,600 | — | — |
| 2003-06-10 | $4.45 | $4.45 | 2,426,400 | — | — |
| 2003-06-09 | $4.31 | $4.31 | 3,917,600 | — | — |
| 2003-06-06 | $4.59 | $4.59 | 5,305,600 | — | — |
| 2003-06-05 | $4.61 | $4.61 | 3,763,200 | — | — |
| 2003-06-04 | $4.39 | $4.39 | 2,020,800 | — | — |
| 2003-06-03 | $4.24 | $4.24 | 1,460,000 | — | — |
| 2003-06-02 | $4.22 | $4.22 | 3,772,800 | — | — |
| 2003-05-30 | $4.17 | $4.17 | 1,389,600 | — | — |
| 2003-05-29 | $4.13 | $4.13 | 1,486,400 | — | — |
| 2003-05-28 | $4.12 | $4.12 | 2,080,800 | — | — |
| 2003-05-27 | $4.04 | $4.04 | 968,000 | — | — |
| 2003-05-23 | $3.99 | $3.99 | 873,600 | — | — |
| 2003-05-22 | $4.03 | $4.03 | 1,377,600 | — | — |
| 2003-05-21 | $3.92 | $3.92 | 1,797,600 | — | — |
| 2003-05-20 | $3.82 | $3.82 | 3,102,400 | — | — |
| 2003-05-19 | $3.76 | $3.76 | 9,216,000 | — | — |
| 2003-05-16 | $4.00 | $4.00 | 8,551,200 | — | — |
| 2003-05-15 | $4.16 | $4.16 | 13,344,800 | — | — |
| 2003-05-14 | $4.04 | $4.04 | 4,890,400 | — | — |
| 2003-05-13 | $3.98 | $3.98 | 2,454,400 | — | — |
| 2003-05-12 | $3.90 | $3.90 | 3,592,000 | — | — |
| 2003-05-09 | $3.84 | $3.84 | 2,353,600 | — | — |
| 2003-05-08 | $3.84 | $3.84 | 8,676,800 | — | — |
| 2003-05-07 | $3.92 | $3.92 | 6,677,600 | — | — |
| 2003-05-06 | $3.84 | $3.84 | 4,100,000 | — | — |
| 2003-05-05 | $3.88 | $3.88 | 3,680,000 | — | — |
| 2003-05-02 | $3.71 | $3.71 | 2,056,800 | — | — |
| 2003-05-01 | $3.69 | $3.69 | 3,695,200 | — | — |
| 2003-04-30 | $3.73 | $3.73 | 3,651,200 | — | — |
| 2003-04-29 | $3.72 | $3.72 | 5,852,000 | — | — |
| 2003-04-28 | $3.72 | $3.72 | 6,724,800 | — | — |
| 2003-04-25 | $3.56 | $3.56 | 6,270,400 | — | — |
| 2003-04-24 | $3.48 | $3.48 | 5,792,000 | — | — |
| 2003-04-23 | $3.45 | $3.45 | 20,366,400 | — | — |
| 2003-04-22 | $3.43 | $3.43 | 8,080,000 | — | — |
| 2003-04-21 | $3.17 | $3.17 | 2,302,400 | — | — |
| 2003-04-17 | $3.21 | $3.21 | 1,271,200 | — | — |
| 2003-04-16 | $3.15 | $3.15 | 1,770,400 | — | — |
| 2003-04-15 | $3.23 | $3.23 | 1,580,000 | — | — |
| 2003-04-14 | $3.19 | $3.19 | 4,863,200 | — | — |
| 2003-04-11 | $3.18 | $3.18 | 6,832,800 | — | — |
| 2003-04-10 | $3.28 | $3.28 | 3,560,000 | — | — |
| 2003-04-09 | $3.09 | $3.09 | 2,936,800 | — | — |
| 2003-04-08 | $3.11 | $3.11 | 4,449,600 | — | — |
| 2003-04-07 | $3.12 | $3.12 | 3,861,600 | — | — |
| 2003-04-04 | $3.03 | $3.03 | 2,308,800 | — | — |
| 2003-04-03 | $3.05 | $3.05 | 2,624,800 | — | — |
| 2003-04-02 | $3.01 | $3.01 | 3,774,400 | — | — |
| 2003-04-01 | $2.88 | $2.88 | 3,046,400 | — | — |
| 2003-03-31 | $2.81 | $2.81 | 3,390,400 | — | — |
| 2003-03-28 | $2.85 | $2.85 | 2,472,800 | — | — |
| 2003-03-27 | $2.91 | $2.91 | 3,122,400 | — | — |
| 2003-03-26 | $2.86 | $2.86 | 5,599,200 | — | — |
| 2003-03-25 | $3.03 | $3.03 | 1,239,200 | — | — |
| 2003-03-24 | $3.02 | $3.02 | 2,663,200 | — | — |
| 2003-03-21 | $3.11 | $3.11 | 4,140,800 | — | — |
| 2003-03-20 | $3.10 | $3.10 | 4,862,400 | — | — |
| 2003-03-19 | $2.97 | $2.97 | 5,185,600 | — | — |
| 2003-03-18 | $3.12 | $3.12 | 4,772,800 | — | — |
| 2003-03-17 | $3.02 | $3.02 | 4,466,400 | — | — |
| 2003-03-14 | $2.87 | $2.87 | 5,728,000 | — | — |
| 2003-03-13 | $2.78 | $2.78 | 10,372,000 | — | — |
| 2003-03-12 | $2.30 | $2.30 | 3,813,600 | — | — |
| 2003-03-11 | $2.35 | $2.35 | 1,309,600 | — | — |
| 2003-03-10 | $2.36 | $2.36 | 2,665,600 | — | — |
| 2003-03-07 | $2.48 | $2.48 | 2,528,000 | — | — |
| 2003-03-06 | $2.42 | $2.42 | 1,995,200 | — | — |
| 2003-03-05 | $2.35 | $2.35 | 2,121,600 | — | — |
| 2003-03-04 | $2.35 | $2.35 | 3,031,200 | — | — |
| 2003-03-03 | $2.38 | $2.38 | 2,657,600 | — | — |
| 2003-02-28 | $2.37 | $2.37 | 1,791,200 | — | — |
| 2003-02-27 | $2.29 | $2.29 | 2,332,000 | — | — |
| 2003-02-26 | $2.33 | $2.33 | 4,632,800 | — | — |
| 2003-02-25 | $2.13 | $2.13 | 1,709,600 | — | — |
| 2003-02-24 | $2.15 | $2.15 | 881,600 | — | — |
| 2003-02-21 | $2.22 | $2.22 | 3,036,000 | — | — |
| 2003-02-20 | $2.21 | $2.21 | 2,918,400 | — | — |
| 2003-02-19 | $2.29 | $2.29 | 2,076,800 | — | — |
| 2003-02-18 | $2.35 | $2.35 | 1,872,800 | — | — |
| 2003-02-14 | $2.34 | $2.34 | 2,562,400 | — | — |
| 2003-02-13 | $2.29 | $2.29 | 2,632,800 | — | — |
| 2003-02-12 | $2.41 | $2.41 | 992,000 | — | — |
| 2003-02-11 | $2.46 | $2.46 | 1,156,800 | — | — |
| 2003-02-10 | $2.46 | $2.46 | 1,538,400 | — | — |
| 2003-02-07 | $2.49 | $2.49 | 1,922,400 | — | — |
| 2003-02-06 | $2.56 | $2.56 | 2,097,600 | — | — |
| 2003-02-05 | $2.49 | $2.49 | 3,346,400 | — | — |
| 2003-02-04 | $2.44 | $2.44 | 1,781,600 | — | — |
| 2003-02-03 | $2.49 | $2.49 | 1,768,800 | — | — |
| 2003-01-31 | $2.56 | $2.56 | 1,494,400 | — | — |
| 2003-01-30 | $2.55 | $2.55 | 1,528,000 | — | — |
| 2003-01-29 | $2.56 | $2.56 | 911,200 | — | — |
| 2003-01-28 | $2.56 | $2.56 | 1,716,000 | — | — |
| 2003-01-27 | $2.54 | $2.54 | 1,247,200 | — | — |
| 2003-01-24 | $2.61 | $2.61 | 2,680,000 | — | — |
| 2003-01-23 | $2.72 | $2.72 | 3,103,200 | — | — |
| 2003-01-22 | $2.59 | $2.59 | 4,359,200 | — | — |
| 2003-01-21 | $2.63 | $2.63 | 3,352,000 | — | — |
| 2003-01-17 | $2.67 | $2.67 | 2,647,200 | — | — |
| 2003-01-16 | $2.68 | $2.68 | 3,396,000 | — | — |
| 2003-01-15 | $2.75 | $2.75 | 4,110,400 | — | — |
| 2003-01-14 | $2.75 | $2.75 | 3,056,000 | — | — |
| 2003-01-13 | $2.75 | $2.75 | 4,419,200 | — | — |
| 2003-01-10 | $2.98 | $2.98 | 1,272,000 | — | — |
| 2003-01-09 | $3.03 | $3.03 | 3,421,600 | — | — |
| 2003-01-08 | $2.81 | $2.81 | 1,984,800 | — | — |
| 2003-01-07 | $2.84 | $2.84 | 2,710,400 | — | — |
| 2003-01-06 | $2.87 | $2.87 | 4,028,000 | — | — |
| 2003-01-03 | $2.92 | $2.92 | 1,596,000 | — | — |
| 2003-01-02 | $3.01 | $3.01 | 1,444,800 | — | — |