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
- 1995-05-05 to 2026-08-27
- 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 |
|---|---|---|---|
| 2003-12-31 | $10.10 | $10.10 | 5,500 |
| 2003-12-30 | $10.10 | $10.10 | 12,000 |
| 2003-12-29 | $10.43 | $10.43 | 3,200 |
| 2003-12-26 | $10.47 | $10.47 | 1,700 |
| 2003-12-24 | $10.10 | $10.10 | 0 |
| 2003-12-23 | $10.10 | $10.10 | 2,300 |
| 2003-12-22 | $10.10 | $10.10 | 7,600 |
| 2003-12-19 | $9.30 | $9.30 | 3,700 |
| 2003-12-18 | $9.35 | $9.35 | 1,200 |
| 2003-12-17 | $9.37 | $9.37 | 25,900 |
| 2003-12-16 | $9.86 | $9.86 | 10,100 |
| 2003-12-15 | $9.75 | $9.75 | 5,200 |
| 2003-12-12 | $9.76 | $9.76 | 18,000 |
| 2003-12-11 | $9.95 | $9.95 | 2,400 |
| 2003-12-10 | $9.86 | $9.86 | 2,500 |
| 2003-12-09 | $9.85 | $9.85 | 16,100 |
| 2003-12-08 | $10.30 | $10.30 | 11,600 |
| 2003-12-05 | $10.40 | $10.40 | 2,300 |
| 2003-12-04 | $10.52 | $10.52 | 5,400 |
| 2003-12-03 | $10.45 | $10.45 | 6,500 |
| 2003-12-02 | $10.44 | $10.44 | 7,500 |
| 2003-12-01 | $10.52 | $10.52 | 11,300 |
| 2003-11-28 | $10.75 | $10.75 | 300 |
| 2003-11-26 | $10.60 | $10.60 | 2,900 |
| 2003-11-25 | $10.52 | $10.52 | 64,300 |
| 2003-11-24 | $10.98 | $10.98 | 7,900 |
| 2003-11-21 | $11.20 | $11.20 | 4,600 |
| 2003-11-20 | $11.50 | $11.50 | 15,300 |
| 2003-11-19 | $11.40 | $11.40 | 19,600 |
| 2003-11-18 | $11.11 | $11.11 | 12,600 |
| 2003-11-17 | $10.98 | $10.98 | 17,200 |
| 2003-11-14 | $10.95 | $10.95 | 11,400 |
| 2003-11-13 | $10.85 | $10.85 | 14,500 |
| 2003-11-12 | $10.82 | $10.82 | 36,500 |
| 2003-11-11 | $10.00 | $10.00 | 14,300 |
| 2003-11-10 | $10.10 | $10.10 | 21,000 |
| 2003-11-07 | $9.80 | $9.80 | 2,000 |
| 2003-11-06 | $9.65 | $9.65 | 6,700 |
| 2003-11-05 | $9.55 | $9.55 | 16,100 |
| 2003-11-04 | $9.40 | $9.40 | 5,900 |
| 2003-11-03 | $9.05 | $9.05 | 6,800 |
| 2003-10-31 | $8.89 | $8.89 | 21,800 |
| 2003-10-30 | $9.46 | $9.46 | 6,100 |
| 2003-10-29 | $9.26 | $9.26 | 3,600 |
| 2003-10-28 | $9.13 | $9.13 | 16,200 |
| 2003-10-27 | $8.56 | $8.56 | 7,500 |
| 2003-10-24 | $9.00 | $9.00 | 2,900 |
| 2003-10-23 | $9.35 | $9.35 | 19,400 |
| 2003-10-22 | $9.50 | $9.50 | 54,900 |
| 2003-10-21 | $9.48 | $9.48 | 14,500 |
| 2003-10-20 | $9.71 | $9.71 | 6,900 |
| 2003-10-17 | $10.00 | $10.00 | 20,800 |
| 2003-10-16 | $9.57 | $9.57 | 18,300 |
| 2003-10-15 | $9.29 | $9.29 | 9,400 |
| 2003-10-14 | $8.95 | $8.95 | 7,400 |
| 2003-10-13 | $8.90 | $8.90 | 12,500 |
| 2003-10-10 | $9.02 | $9.02 | 9,300 |
| 2003-10-09 | $8.83 | $8.83 | 30,400 |
| 2003-10-08 | $9.75 | $9.75 | 21,400 |
| 2003-10-07 | $9.50 | $9.50 | 28,500 |
| 2003-10-06 | $8.50 | $8.50 | 12,800 |
| 2003-10-03 | $8.01 | $8.01 | 11,500 |
| 2003-10-02 | $7.75 | $7.75 | 1,400 |
| 2003-10-01 | $7.48 | $7.48 | 8,100 |
| 2003-09-30 | $7.34 | $7.34 | 7,200 |
| 2003-09-29 | $7.45 | $7.45 | 66,300 |
| 2003-09-26 | $7.70 | $7.70 | 29,000 |
| 2003-09-25 | $8.14 | $8.14 | 9,800 |
| 2003-09-24 | $8.21 | $8.21 | 10,400 |
| 2003-09-23 | $8.21 | $8.21 | 5,300 |
| 2003-09-22 | $8.16 | $8.16 | 11,800 |
| 2003-09-19 | $8.31 | $8.31 | 3,000 |
| 2003-09-18 | $8.37 | $8.37 | 13,200 |
| 2003-09-17 | $8.39 | $8.39 | 9,200 |
| 2003-09-16 | $8.10 | $8.10 | 23,300 |
| 2003-09-15 | $8.09 | $8.09 | 13,400 |
| 2003-09-12 | $8.00 | $8.00 | 3,100 |
| 2003-09-11 | $8.09 | $8.09 | 4,500 |
| 2003-09-10 | $8.00 | $8.00 | 1,500 |
| 2003-09-09 | $8.24 | $8.24 | 3,500 |
| 2003-09-08 | $8.25 | $8.25 | 29,200 |
| 2003-09-05 | $8.28 | $8.28 | 17,000 |
| 2003-09-04 | $8.40 | $8.40 | 69,200 |
| 2003-09-03 | $7.93 | $7.93 | 17,100 |
| 2003-09-02 | $8.20 | $8.20 | 31,200 |
| 2003-08-29 | $8.38 | $8.38 | 5,300 |
| 2003-08-28 | $8.48 | $8.48 | 42,000 |
| 2003-08-27 | $8.29 | $8.29 | 18,200 |
| 2003-08-26 | $8.26 | $8.26 | 10,100 |
| 2003-08-25 | $8.40 | $8.40 | 4,500 |
| 2003-08-22 | $8.66 | $8.66 | 6,900 |
| 2003-08-21 | $8.70 | $8.70 | 9,900 |
| 2003-08-20 | $8.84 | $8.84 | 34,400 |
| 2003-08-19 | $8.40 | $8.40 | 23,700 |
| 2003-08-18 | $7.60 | $7.60 | 8,900 |
| 2003-08-15 | $8.22 | $8.22 | 10,900 |
| 2003-08-14 | $7.87 | $7.87 | 13,400 |
| 2003-08-13 | $7.34 | $7.34 | 1,900 |
| 2003-08-12 | $7.25 | $7.25 | 15,300 |
| 2003-08-11 | $7.21 | $7.21 | 5,300 |
| 2003-08-08 | $7.31 | $7.31 | 12,600 |
| 2003-08-07 | $7.12 | $7.12 | 19,400 |
| 2003-08-06 | $7.08 | $7.08 | 39,900 |
| 2003-08-05 | $7.28 | $7.28 | 23,700 |
| 2003-08-04 | $7.35 | $7.35 | 42,100 |
| 2003-08-01 | $8.00 | $8.00 | 19,000 |
| 2003-07-31 | $8.65 | $8.65 | 19,100 |
| 2003-07-30 | $8.20 | $8.20 | 14,200 |
| 2003-07-29 | $8.74 | $8.74 | 24,400 |
| 2003-07-28 | $9.04 | $9.04 | 79,000 |
| 2003-07-25 | $7.91 | $7.91 | 44,500 |
| 2003-07-24 | $7.77 | $7.77 | 163,900 |
| 2003-07-23 | $7.96 | $7.96 | 166,900 |
| 2003-07-22 | $5.63 | $5.63 | 6,400 |
| 2003-07-21 | $5.70 | $5.70 | 7,800 |
| 2003-07-18 | $5.75 | $5.75 | 5,900 |
| 2003-07-17 | $5.26 | $5.26 | 9,100 |
| 2003-07-16 | $5.50 | $5.50 | 7,000 |
| 2003-07-15 | $5.70 | $5.70 | 6,800 |
| 2003-07-14 | $5.50 | $5.50 | 9,400 |
| 2003-07-11 | $5.30 | $5.30 | 34,100 |
| 2003-07-10 | $5.69 | $5.69 | 3,100 |
| 2003-07-09 | $5.92 | $5.92 | 17,300 |
| 2003-07-08 | $5.55 | $5.55 | 20,000 |
| 2003-07-07 | $4.80 | $4.80 | 9,800 |
| 2003-07-03 | $4.65 | $4.65 | 6,200 |
| 2003-07-02 | $4.62 | $4.62 | 8,700 |
| 2003-07-01 | $4.47 | $4.47 | 38,800 |
| 2003-06-30 | $5.19 | $5.19 | 50,500 |
| 2003-06-27 | $5.49 | $5.49 | 7,000 |
| 2003-06-26 | $5.51 | $5.51 | 4,000 |
| 2003-06-25 | $5.50 | $5.50 | 19,000 |
| 2003-06-24 | $5.09 | $5.09 | 1,500 |
| 2003-06-23 | $5.09 | $5.09 | 4,600 |
| 2003-06-20 | $5.19 | $5.19 | 1,100 |
| 2003-06-19 | $5.05 | $5.05 | 3,500 |
| 2003-06-18 | $5.11 | $5.11 | 3,600 |
| 2003-06-17 | $5.07 | $5.07 | 11,500 |
| 2003-06-16 | $5.03 | $5.03 | 7,700 |
| 2003-06-13 | $5.15 | $5.15 | 33,000 |
| 2003-06-12 | $5.08 | $5.08 | 5,400 |
| 2003-06-11 | $5.25 | $5.25 | 47,200 |
| 2003-06-10 | $4.81 | $4.81 | 2,500 |
| 2003-06-09 | $4.70 | $4.70 | 1,500 |
| 2003-06-06 | $4.82 | $4.82 | 1,400 |
| 2003-06-05 | $4.70 | $4.70 | 8,500 |
| 2003-06-04 | $4.55 | $4.55 | 5,400 |
| 2003-06-03 | $4.50 | $4.50 | 2,300 |
| 2003-06-02 | $4.60 | $4.60 | 12,600 |
| 2003-05-30 | $4.54 | $4.54 | 1,300 |
| 2003-05-29 | $4.56 | $4.56 | 3,500 |
| 2003-05-28 | $4.51 | $4.51 | 16,300 |
| 2003-05-27 | $4.35 | $4.35 | 29,800 |
| 2003-05-23 | $3.41 | $3.41 | 4,600 |
| 2003-05-22 | $3.65 | $3.65 | 19,000 |
| 2003-05-21 | $3.69 | $3.69 | 1,400 |
| 2003-05-20 | $3.81 | $3.81 | 1,400 |
| 2003-05-19 | $3.65 | $3.65 | 0 |
| 2003-05-16 | $3.65 | $3.65 | 61,900 |
| 2003-05-15 | $4.17 | $4.17 | 2,000 |
| 2003-05-14 | $4.17 | $4.17 | 14,400 |
| 2003-05-13 | $4.29 | $4.29 | 1,400 |
| 2003-05-12 | $4.37 | $4.37 | 0 |
| 2003-05-09 | $4.37 | $4.37 | 1,300 |
| 2003-05-08 | $4.42 | $4.42 | 3,300 |
| 2003-05-07 | $4.41 | $4.41 | 11,700 |
| 2003-05-06 | $4.47 | $4.47 | 17,100 |
| 2003-05-05 | $4.40 | $4.40 | 6,500 |
| 2003-05-02 | $4.32 | $4.32 | 43,600 |
| 2003-05-01 | $4.50 | $4.50 | 9,000 |
| 2003-04-30 | $4.15 | $4.15 | 8,400 |
| 2003-04-29 | $4.19 | $4.19 | 6,700 |
| 2003-04-28 | $4.11 | $4.11 | 5,900 |
| 2003-04-25 | $4.65 | $4.65 | 0 |
| 2003-04-24 | $4.65 | $4.65 | 2,600 |
| 2003-04-23 | $4.78 | $4.78 | 5,700 |
| 2003-04-22 | $4.58 | $4.58 | 1,100 |
| 2003-04-21 | $4.90 | $4.90 | 8,800 |
| 2003-04-17 | $4.90 | $4.90 | 5,900 |
| 2003-04-16 | $4.90 | $4.90 | 19,400 |
| 2003-04-15 | $4.80 | $4.80 | 1,300 |
| 2003-04-14 | $4.97 | $4.97 | 5,500 |
| 2003-04-11 | $4.89 | $4.89 | 3,200 |
| 2003-04-10 | $4.94 | $4.94 | 2,500 |
| 2003-04-09 | $4.98 | $4.98 | 9,300 |
| 2003-04-08 | $5.05 | $5.05 | 9,500 |
| 2003-04-07 | $5.00 | $5.00 | 7,400 |
| 2003-04-04 | $5.00 | $5.00 | 2,400 |
| 2003-04-03 | $5.04 | $5.04 | 1,400 |
| 2003-04-02 | $5.00 | $5.00 | 2,400 |
| 2003-04-01 | $5.13 | $5.13 | 2,800 |
| 2003-03-31 | $5.00 | $5.00 | 3,100 |
| 2003-03-28 | $4.79 | $4.79 | 1,300 |
| 2003-03-27 | $4.80 | $4.80 | 600 |
| 2003-03-26 | $4.94 | $4.94 | 1,600 |
| 2003-03-25 | $5.15 | $5.15 | 700 |
| 2003-03-24 | $5.13 | $5.13 | 2,300 |
| 2003-03-21 | $5.00 | $5.00 | 4,300 |
| 2003-03-20 | $5.00 | $5.00 | 9,400 |
| 2003-03-19 | $5.05 | $5.05 | 5,900 |
| 2003-03-18 | $4.75 | $4.75 | 3,200 |
| 2003-03-17 | $4.92 | $4.92 | 4,700 |
| 2003-03-14 | $5.10 | $5.10 | 4,200 |
| 2003-03-13 | $4.95 | $4.95 | 8,300 |
| 2003-03-12 | $4.68 | $4.68 | 14,700 |
| 2003-03-11 | $4.58 | $4.58 | 7,000 |
| 2003-03-10 | $4.49 | $4.49 | 3,700 |
| 2003-03-07 | $4.48 | $4.48 | 4,200 |
| 2003-03-06 | $4.45 | $4.45 | 5,800 |
| 2003-03-05 | $4.49 | $4.49 | 3,700 |
| 2003-03-04 | $4.40 | $4.40 | 2,600 |
| 2003-03-03 | $4.46 | $4.46 | 1,000 |
| 2003-02-28 | $4.46 | $4.46 | 5,400 |
| 2003-02-27 | $4.43 | $4.43 | 12,900 |
| 2003-02-26 | $4.54 | $4.54 | 8,900 |
| 2003-02-25 | $4.45 | $4.45 | 40,400 |
| 2003-02-24 | $3.99 | $3.99 | 11,900 |
| 2003-02-21 | $4.22 | $4.22 | 8,100 |
| 2003-02-20 | $3.90 | $3.90 | 4,700 |
| 2003-02-19 | $3.92 | $3.92 | 15,600 |
| 2003-02-18 | $3.50 | $3.50 | 6,700 |
| 2003-02-14 | $3.49 | $3.49 | 20,500 |
| 2003-02-13 | $3.55 | $3.55 | 77,200 |
| 2003-02-12 | $4.00 | $4.00 | 5,500 |
| 2003-02-11 | $4.30 | $4.30 | 1,000 |
| 2003-02-10 | $4.30 | $4.30 | 2,400 |
| 2003-02-07 | $4.26 | $4.26 | 7,300 |
| 2003-02-06 | $4.80 | $4.80 | 14,300 |
| 2003-02-05 | $4.50 | $4.50 | 13,700 |
| 2003-02-04 | $4.26 | $4.26 | 0 |
| 2003-02-03 | $4.26 | $4.26 | 1,200 |
| 2003-01-31 | $4.11 | $4.11 | 0 |
| 2003-01-30 | $4.11 | $4.11 | 6,300 |
| 2003-01-29 | $4.10 | $4.10 | 800 |
| 2003-01-28 | $4.25 | $4.25 | 41,500 |
| 2003-01-27 | $4.26 | $4.26 | 1,700 |
| 2003-01-24 | $3.95 | $3.95 | 2,300 |
| 2003-01-23 | $4.13 | $4.13 | 11,200 |
| 2003-01-22 | $4.20 | $4.20 | 3,700 |
| 2003-01-21 | $3.98 | $3.98 | 5,400 |
| 2003-01-17 | $3.98 | $3.98 | 3,700 |
| 2003-01-16 | $4.09 | $4.09 | 3,200 |
| 2003-01-15 | $4.19 | $4.19 | 11,100 |
| 2003-01-14 | $4.03 | $4.03 | 7,000 |
| 2003-01-13 | $4.33 | $4.33 | 9,600 |
| 2003-01-10 | $4.32 | $4.32 | 4,400 |
| 2003-01-09 | $4.41 | $4.41 | 400 |
| 2003-01-08 | $4.31 | $4.31 | 2,000 |
| 2003-01-07 | $4.25 | $4.25 | 3,600 |
| 2003-01-06 | $4.50 | $4.50 | 5,900 |
| 2003-01-03 | $4.16 | $4.16 | 3,400 |
| 2003-01-02 | $4.08 | $4.08 | 2,300 |