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
- 2001-04-06 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 | $4.88 | $6.08 | 48,766 |
| 2003-12-30 | $4.83 | $6.02 | 104,200 |
| 2003-12-29 | $4.81 | $6.00 | 185,372 |
| 2003-12-26 | $4.86 | $6.06 | 37,199 |
| 2003-12-24 | $4.86 | $6.06 | 36,470 |
| 2003-12-23 | $4.85 | $6.04 | 176,619 |
| 2003-12-22 | $4.86 | $6.06 | 287,696 |
| 2003-12-19 | $4.75 | $5.92 | 117,954 |
| 2003-12-18 | $4.70 | $5.86 | 266,335 |
| 2003-12-17 | $4.65 | $5.80 | 98,052 |
| 2003-12-16 | $4.75 | $5.92 | 95,135 |
| 2003-12-15 | $4.70 | $5.86 | 124,832 |
| 2003-12-12 | $4.84 | $6.03 | 172,659 |
| 2003-12-11 | $4.78 | $5.96 | 160,364 |
| 2003-12-10 | $4.60 | $5.73 | 277,380 |
| 2003-12-09 | $4.74 | $5.91 | 365,742 |
| 2003-12-08 | $4.78 | $5.96 | 643,122 |
| 2003-12-05 | $4.94 | $6.16 | 987,087 |
| 2003-12-04 | $5.96 | $5.96 | 317,914 |
| 2003-12-03 | $5.87 | $5.87 | 159,947 |
| 2003-12-02 | $5.81 | $5.81 | 394,814 |
| 2003-12-01 | $5.87 | $5.87 | 206,837 |
| 2003-11-28 | $5.99 | $5.99 | 13,442 |
| 2003-11-26 | $5.94 | $5.94 | 116,600 |
| 2003-11-25 | $5.88 | $5.88 | 532,983 |
| 2003-11-24 | $5.94 | $5.94 | 994,902 |
| 2003-11-21 | $5.90 | $5.90 | 619,052 |
| 2003-11-20 | $5.86 | $5.86 | 177,244 |
| 2003-11-19 | $5.83 | $5.83 | 191,103 |
| 2003-11-18 | $5.78 | $5.78 | 90,550 |
| 2003-11-17 | $5.81 | $5.81 | 130,458 |
| 2003-11-14 | $5.83 | $5.83 | 118,267 |
| 2003-11-13 | $5.83 | $5.83 | 227,781 |
| 2003-11-12 | $5.83 | $5.83 | 197,146 |
| 2003-11-11 | $5.69 | $5.69 | 170,471 |
| 2003-11-10 | $5.57 | $5.57 | 85,340 |
| 2003-11-07 | $5.65 | $5.65 | 103,366 |
| 2003-11-06 | $5.49 | $5.49 | 59,811 |
| 2003-11-05 | $5.55 | $5.55 | 43,764 |
| 2003-11-04 | $5.58 | $5.58 | 83,152 |
| 2003-11-03 | $5.66 | $5.66 | 424,823 |
| 2003-10-31 | $5.57 | $5.57 | 188,706 |
| 2003-10-30 | $5.58 | $5.58 | 163,698 |
| 2003-10-29 | $5.55 | $5.55 | 281,861 |
| 2003-10-28 | $5.36 | $5.36 | 419,926 |
| 2003-10-27 | $4.77 | $4.77 | 479,216 |
| 2003-10-24 | $5.03 | $5.03 | 189,331 |
| 2003-10-23 | $5.18 | $5.18 | 166,512 |
| 2003-10-22 | $5.12 | $5.12 | 52,829 |
| 2003-10-21 | $5.24 | $5.24 | 103,575 |
| 2003-10-20 | $5.41 | $5.41 | 184,538 |
| 2003-10-17 | $5.47 | $5.47 | 84,298 |
| 2003-10-16 | $5.54 | $5.54 | 76,066 |
| 2003-10-15 | $5.56 | $5.56 | 65,021 |
| 2003-10-14 | $5.67 | $5.67 | 144,213 |
| 2003-10-13 | $5.63 | $5.63 | 229,865 |
| 2003-10-10 | $5.74 | $5.74 | 105,555 |
| 2003-10-09 | $5.66 | $5.66 | 141,816 |
| 2003-10-08 | $5.60 | $5.60 | 68,355 |
| 2003-10-07 | $5.60 | $5.60 | 64,500 |
| 2003-10-06 | $5.63 | $5.63 | 106,284 |
| 2003-10-03 | $5.50 | $5.50 | 73,357 |
| 2003-10-02 | $5.40 | $5.40 | 112,744 |
| 2003-10-01 | $5.51 | $5.51 | 87,841 |
| 2003-09-30 | $5.32 | $5.32 | 45,848 |
| 2003-09-29 | $5.44 | $5.44 | 119,413 |
| 2003-09-26 | $5.30 | $5.30 | 316,768 |
| 2003-09-25 | $5.60 | $5.60 | 68,876 |
| 2003-09-24 | $5.68 | $5.68 | 101,803 |
| 2003-09-23 | $5.73 | $5.73 | 102,950 |
| 2003-09-22 | $5.70 | $5.70 | 91,071 |
| 2003-09-19 | $5.64 | $5.64 | 108,055 |
| 2003-09-18 | $5.62 | $5.62 | 152,340 |
| 2003-09-17 | $5.69 | $5.69 | 292,906 |
| 2003-09-16 | $5.87 | $5.87 | 228,511 |
| 2003-09-15 | $5.76 | $5.76 | 285,821 |
| 2003-09-12 | $5.53 | $5.53 | 52,204 |
| 2003-09-11 | $5.47 | $5.47 | 69,293 |
| 2003-09-10 | $5.33 | $5.33 | 210,588 |
| 2003-09-09 | $5.58 | $5.58 | 141,087 |
| 2003-09-08 | $5.64 | $5.64 | 134,835 |
| 2003-09-05 | $5.51 | $5.51 | 144,525 |
| 2003-09-04 | $5.56 | $5.56 | 160,572 |
| 2003-09-03 | $5.54 | $5.54 | 445,976 |
| 2003-09-02 | $5.49 | $5.49 | 204,024 |
| 2003-08-29 | $5.49 | $5.49 | 415,029 |
| 2003-08-28 | $5.79 | $5.79 | 1,236,646 |
| 2003-08-27 | $5.02 | $5.02 | 356,989 |
| 2003-08-26 | $5.17 | $5.17 | 414,820 |
| 2003-08-25 | $5.13 | $5.13 | 227,885 |
| 2003-08-22 | $5.33 | $5.33 | 278,943 |
| 2003-08-21 | $5.12 | $5.12 | 521,417 |
| 2003-08-20 | $4.95 | $4.95 | 928,943 |
| 2003-08-19 | $5.47 | $5.47 | 739,924 |
| 2003-08-18 | $5.02 | $5.02 | 642,706 |
| 2003-08-15 | $4.67 | $4.67 | 402,837 |
| 2003-08-14 | $4.49 | $4.49 | 316,872 |
| 2003-08-13 | $4.57 | $4.57 | 74,086 |
| 2003-08-12 | $4.57 | $4.57 | 204,753 |
| 2003-08-11 | $4.46 | $4.46 | 287,800 |
| 2003-08-08 | $4.68 | $4.68 | 231,741 |
| 2003-08-07 | $4.66 | $4.66 | 178,390 |
| 2003-08-06 | $4.70 | $4.70 | 357,302 |
| 2003-08-05 | $4.50 | $4.50 | 594,253 |
| 2003-08-04 | $4.37 | $4.37 | 792,441 |
| 2003-08-01 | $4.50 | $4.50 | 1,128,486 |
| 2003-07-31 | $4.07 | $4.07 | 1,346,681 |
| 2003-07-30 | $3.79 | $3.79 | 591,648 |
| 2003-07-29 | $3.38 | $3.38 | 283,424 |
| 2003-07-28 | $3.34 | $3.34 | 136,815 |
| 2003-07-25 | $3.12 | $3.12 | 91,175 |
| 2003-07-24 | $3.03 | $3.03 | 121,810 |
| 2003-07-23 | $3.09 | $3.09 | 62,728 |
| 2003-07-22 | $2.99 | $2.99 | 134,314 |
| 2003-07-21 | $3.01 | $3.01 | 218,820 |
| 2003-07-18 | $3.10 | $3.10 | 645,519 |
| 2003-07-17 | $2.89 | $2.89 | 822,451 |
| 2003-07-16 | $3.05 | $3.05 | 130,667 |
| 2003-07-15 | $3.03 | $3.03 | 411,173 |
| 2003-07-14 | $3.21 | $3.21 | 239,035 |
| 2003-07-11 | $3.31 | $3.31 | 930,714 |
| 2003-07-10 | $3.52 | $3.52 | 3,064,730 |
| 2003-07-09 | $3.24 | $3.24 | 152,757 |
| 2003-07-08 | $3.36 | $3.36 | 432,117 |
| 2003-07-07 | $3.15 | $3.15 | 147,860 |
| 2003-07-03 | $3.04 | $3.04 | 192,249 |
| 2003-07-02 | $3.18 | $3.18 | 251,226 |
| 2003-07-01 | $3.31 | $3.31 | 564,972 |
| 2003-06-30 | $3.24 | $3.24 | 298,429 |
| 2003-06-27 | $3.16 | $3.16 | 903,831 |
| 2003-06-26 | $3.38 | $3.38 | 1,430,770 |
| 2003-06-25 | $3.40 | $3.40 | 461,398 |
| 2003-06-24 | $3.47 | $3.47 | 923,108 |
| 2003-06-23 | $3.44 | $3.44 | 839,227 |
| 2003-06-20 | $3.54 | $3.54 | 262,271 |
| 2003-06-19 | $3.63 | $3.63 | 184,642 |
| 2003-06-18 | $3.58 | $3.58 | 311,037 |
| 2003-06-17 | $3.79 | $3.79 | 688,345 |
| 2003-06-16 | $3.70 | $3.70 | 312,600 |
| 2003-06-13 | $3.40 | $3.40 | 70,439 |
| 2003-06-12 | $3.50 | $3.50 | 262,688 |
| 2003-06-11 | $3.34 | $3.34 | 542,153 |
| 2003-06-10 | $3.08 | $3.08 | 31,781 |
| 2003-06-09 | $3.03 | $3.03 | 36,053 |
| 2003-06-06 | $3.10 | $3.10 | 99,303 |
| 2003-06-05 | $3.03 | $3.03 | 81,797 |
| 2003-06-04 | $3.08 | $3.08 | 85,652 |
| 2003-06-03 | $3.12 | $3.12 | 158,592 |
| 2003-06-02 | $3.15 | $3.15 | 85,236 |
| 2003-05-30 | $3.00 | $3.00 | 66,063 |
| 2003-05-29 | $2.98 | $2.98 | 61,582 |
| 2003-05-28 | $2.95 | $2.95 | 107,326 |
| 2003-05-27 | $2.96 | $2.96 | 382,622 |
| 2003-05-23 | $3.16 | $3.16 | 90,967 |
| 2003-05-22 | $3.05 | $3.05 | 90,029 |
| 2003-05-21 | $3.10 | $3.10 | 148,277 |
| 2003-05-20 | $3.06 | $3.06 | 222,571 |
| 2003-05-19 | $2.94 | $2.94 | 76,691 |
| 2003-05-16 | $3.04 | $3.04 | 111,598 |
| 2003-05-15 | $3.07 | $3.07 | 177,036 |
| 2003-05-14 | $3.16 | $3.16 | 102,950 |
| 2003-05-13 | $3.25 | $3.25 | 44,702 |
| 2003-05-12 | $3.29 | $3.29 | 69,397 |
| 2003-05-09 | $3.31 | $3.31 | 79,713 |
| 2003-05-08 | $3.19 | $3.19 | 99,511 |
| 2003-05-07 | $3.31 | $3.31 | 98,156 |
| 2003-05-06 | $3.34 | $3.34 | 91,175 |
| 2003-05-05 | $3.24 | $3.24 | 171,722 |
| 2003-05-02 | $3.13 | $3.13 | 184,226 |
| 2003-05-01 | $2.96 | $2.96 | 36,262 |
| 2003-04-30 | $2.93 | $2.93 | 64,083 |
| 2003-04-29 | $2.86 | $2.86 | 110,348 |
| 2003-04-28 | $2.84 | $2.84 | 52,725 |
| 2003-04-25 | $2.89 | $2.89 | 60,436 |
| 2003-04-24 | $2.91 | $2.91 | 164,323 |
| 2003-04-23 | $2.91 | $2.91 | 88,987 |
| 2003-04-22 | $2.83 | $2.83 | 45,014 |
| 2003-04-21 | $2.75 | $2.75 | 26,363 |
| 2003-04-17 | $2.85 | $2.85 | 30,635 |
| 2003-04-16 | $2.73 | $2.73 | 100,866 |
| 2003-04-15 | $2.73 | $2.73 | 44,077 |
| 2003-04-14 | $2.68 | $2.68 | 58,248 |
| 2003-04-11 | $2.78 | $2.78 | 61,165 |
| 2003-04-10 | $2.73 | $2.73 | 40,742 |
| 2003-04-09 | $2.69 | $2.69 | 83,673 |
| 2003-04-08 | $2.64 | $2.64 | 71,273 |
| 2003-04-07 | $2.53 | $2.53 | 113,682 |
| 2003-04-04 | $2.53 | $2.53 | 69,189 |
| 2003-04-03 | $2.55 | $2.55 | 111,077 |
| 2003-04-02 | $2.58 | $2.58 | 113,474 |
| 2003-04-01 | $2.33 | $2.33 | 35,741 |
| 2003-03-31 | $2.31 | $2.31 | 54,497 |
| 2003-03-28 | $2.40 | $2.40 | 172,764 |
| 2003-03-27 | $2.53 | $2.53 | 34,907 |
| 2003-03-26 | $2.62 | $2.62 | 72,106 |
| 2003-03-25 | $2.55 | $2.55 | 78,046 |
| 2003-03-24 | $2.51 | $2.51 | 139,628 |
| 2003-03-21 | $2.76 | $2.76 | 141,191 |
| 2003-03-20 | $2.58 | $2.58 | 169,012 |
| 2003-03-19 | $2.52 | $2.52 | 131,084 |
| 2003-03-18 | $2.33 | $2.33 | 145,567 |
| 2003-03-17 | $2.25 | $2.25 | 78,046 |
| 2003-03-14 | $2.13 | $2.13 | 131,605 |
| 2003-03-13 | $2.17 | $2.17 | 118,059 |
| 2003-03-12 | $2.06 | $2.06 | 127,228 |
| 2003-03-11 | $2.12 | $2.12 | 43,556 |
| 2003-03-10 | $2.11 | $2.11 | 75,649 |
| 2003-03-07 | $2.28 | $2.28 | 130,354 |
| 2003-03-06 | $2.40 | $2.40 | 77,316 |
| 2003-03-05 | $2.32 | $2.32 | 118,580 |
| 2003-03-04 | $2.19 | $2.19 | 125,248 |
| 2003-03-03 | $2.17 | $2.17 | 334,899 |
| 2003-02-28 | $2.03 | $2.03 | 221,946 |
| 2003-02-27 | $1.87 | $1.87 | 566,848 |
| 2003-02-26 | $2.19 | $2.19 | 276,130 |
| 2003-02-25 | $2.17 | $2.17 | 221,633 |
| 2003-02-24 | $2.34 | $2.34 | 140,670 |
| 2003-02-21 | $2.44 | $2.44 | 46,890 |
| 2003-02-20 | $2.49 | $2.49 | 118,892 |
| 2003-02-19 | $2.61 | $2.61 | 173,285 |
| 2003-02-18 | $2.74 | $2.74 | 300,721 |
| 2003-02-14 | $2.40 | $2.40 | 48,453 |
| 2003-02-13 | $2.37 | $2.37 | 59,811 |
| 2003-02-12 | $2.29 | $2.29 | 124,102 |
| 2003-02-11 | $2.39 | $2.39 | 57,727 |
| 2003-02-10 | $2.42 | $2.42 | 282,174 |
| 2003-02-07 | $2.64 | $2.64 | 122,539 |
| 2003-02-06 | $2.71 | $2.71 | 52,725 |
| 2003-02-05 | $2.74 | $2.74 | 39,179 |
| 2003-02-04 | $2.78 | $2.78 | 32,719 |
| 2003-02-03 | $2.88 | $2.88 | 62,520 |
| 2003-01-31 | $2.74 | $2.74 | 254,040 |
| 2003-01-30 | $2.83 | $2.83 | 77,837 |
| 2003-01-29 | $2.88 | $2.88 | 101,178 |
| 2003-01-28 | $2.87 | $2.87 | 67,001 |
| 2003-01-27 | $2.79 | $2.79 | 157,134 |
| 2003-01-24 | $2.95 | $2.95 | 180,579 |
| 2003-01-23 | $3.17 | $3.17 | 31,573 |
| 2003-01-22 | $3.08 | $3.08 | 77,837 |
| 2003-01-21 | $3.21 | $3.21 | 254,561 |
| 2003-01-17 | $3.37 | $3.37 | 638,746 |
| 2003-01-16 | $3.32 | $3.32 | 414,091 |
| 2003-01-15 | $3.19 | $3.19 | 239,035 |
| 2003-01-14 | $3.11 | $3.11 | 132,230 |
| 2003-01-13 | $3.07 | $3.07 | 323,228 |
| 2003-01-10 | $3.01 | $3.01 | 163,177 |
| 2003-01-09 | $2.91 | $2.91 | 118,163 |
| 2003-01-08 | $2.86 | $2.86 | 107,639 |
| 2003-01-07 | $2.98 | $2.98 | 91,279 |
| 2003-01-06 | $3.00 | $3.00 | 235,075 |
| 2003-01-03 | $3.10 | $3.10 | 188,394 |
| 2003-01-02 | $2.96 | $2.96 | 744,613 |