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
- 1996-09-27 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 | $4.92 | $4.92 | 134,700 |
| 2003-12-30 | $4.82 | $4.82 | 6,300 |
| 2003-12-29 | $4.83 | $4.83 | 54,400 |
| 2003-12-26 | $4.90 | $4.90 | 300 |
| 2003-12-24 | $4.89 | $4.89 | 5,900 |
| 2003-12-23 | $5.05 | $5.05 | 34,600 |
| 2003-12-22 | $4.77 | $4.77 | 20,000 |
| 2003-12-19 | $4.61 | $4.61 | 25,500 |
| 2003-12-18 | $4.76 | $4.76 | 2,100 |
| 2003-12-17 | $4.77 | $4.77 | 8,800 |
| 2003-12-16 | $4.74 | $4.74 | 60,100 |
| 2003-12-15 | $4.90 | $4.90 | 8,200 |
| 2003-12-12 | $5.02 | $5.02 | 3,900 |
| 2003-12-11 | $5.01 | $5.01 | 4,500 |
| 2003-12-10 | $5.01 | $5.01 | 9,900 |
| 2003-12-09 | $4.98 | $4.98 | 19,000 |
| 2003-12-08 | $5.04 | $5.04 | 17,300 |
| 2003-12-05 | $5.01 | $5.01 | 11,800 |
| 2003-12-04 | $5.00 | $5.00 | 8,100 |
| 2003-12-03 | $5.00 | $5.00 | 29,300 |
| 2003-12-02 | $4.80 | $4.80 | 37,700 |
| 2003-12-01 | $5.00 | $5.00 | 45,600 |
| 2003-11-28 | $5.04 | $5.04 | 2,200 |
| 2003-11-26 | $5.00 | $5.00 | 25,800 |
| 2003-11-25 | $4.88 | $4.88 | 13,400 |
| 2003-11-24 | $5.05 | $5.05 | 2,000 |
| 2003-11-21 | $5.06 | $5.06 | 4,500 |
| 2003-11-20 | $5.05 | $5.05 | 11,800 |
| 2003-11-19 | $5.03 | $5.03 | 6,200 |
| 2003-11-18 | $5.03 | $5.03 | 80,600 |
| 2003-11-17 | $5.04 | $5.04 | 14,900 |
| 2003-11-14 | $5.25 | $5.25 | 32,300 |
| 2003-11-13 | $5.07 | $5.07 | 16,600 |
| 2003-11-12 | $5.08 | $5.08 | 24,900 |
| 2003-11-11 | $5.11 | $5.11 | 4,600 |
| 2003-11-10 | $5.18 | $5.18 | 5,300 |
| 2003-11-07 | $5.19 | $5.19 | 15,700 |
| 2003-11-06 | $5.13 | $5.13 | 11,300 |
| 2003-11-05 | $5.25 | $5.25 | 6,000 |
| 2003-11-04 | $5.25 | $5.25 | 12,000 |
| 2003-11-03 | $5.20 | $5.20 | 62,400 |
| 2003-10-31 | $5.27 | $5.27 | 35,600 |
| 2003-10-30 | $5.35 | $5.35 | 29,400 |
| 2003-10-29 | $5.32 | $5.32 | 18,200 |
| 2003-10-28 | $5.30 | $5.30 | 36,800 |
| 2003-10-27 | $5.32 | $5.32 | 27,700 |
| 2003-10-24 | $5.40 | $5.40 | 3,000 |
| 2003-10-23 | $5.40 | $5.40 | 600 |
| 2003-10-22 | $5.46 | $5.46 | 28,800 |
| 2003-10-21 | $5.40 | $5.40 | 6,700 |
| 2003-10-20 | $5.48 | $5.48 | 7,500 |
| 2003-10-17 | $5.39 | $5.39 | 7,000 |
| 2003-10-16 | $5.49 | $5.49 | 6,900 |
| 2003-10-15 | $5.50 | $5.50 | 16,800 |
| 2003-10-14 | $5.40 | $5.40 | 4,200 |
| 2003-10-13 | $5.37 | $5.37 | 4,100 |
| 2003-10-10 | $5.23 | $5.23 | 14,100 |
| 2003-10-09 | $5.41 | $5.41 | 4,600 |
| 2003-10-08 | $5.33 | $5.33 | 6,300 |
| 2003-10-07 | $5.43 | $5.43 | 6,700 |
| 2003-10-06 | $5.45 | $5.45 | 13,700 |
| 2003-10-03 | $5.35 | $5.35 | 27,500 |
| 2003-10-02 | $5.50 | $5.50 | 10,300 |
| 2003-10-01 | $5.49 | $5.49 | 3,400 |
| 2003-09-30 | $5.48 | $5.48 | 3,100 |
| 2003-09-29 | $5.39 | $5.39 | 12,600 |
| 2003-09-26 | $5.49 | $5.49 | 8,700 |
| 2003-09-25 | $5.68 | $5.68 | 32,700 |
| 2003-09-24 | $5.54 | $5.54 | 32,900 |
| 2003-09-23 | $5.55 | $5.55 | 25,900 |
| 2003-09-22 | $5.35 | $5.35 | 51,400 |
| 2003-09-19 | $5.09 | $5.09 | 24,300 |
| 2003-09-18 | $5.29 | $5.29 | 40,500 |
| 2003-09-17 | $5.31 | $5.31 | 7,900 |
| 2003-09-16 | $5.28 | $5.28 | 56,800 |
| 2003-09-15 | $5.33 | $5.33 | 44,600 |
| 2003-09-12 | $5.50 | $5.50 | 313,800 |
| 2003-09-11 | $5.50 | $5.50 | 8,500 |
| 2003-09-10 | $5.43 | $5.43 | 9,500 |
| 2003-09-09 | $5.30 | $5.30 | 6,800 |
| 2003-09-08 | $5.35 | $5.35 | 10,800 |
| 2003-09-05 | $5.50 | $5.50 | 14,200 |
| 2003-09-04 | $5.59 | $5.59 | 10,900 |
| 2003-09-03 | $5.57 | $5.57 | 27,100 |
| 2003-09-02 | $5.41 | $5.41 | 10,400 |
| 2003-08-29 | $5.44 | $5.44 | 10,000 |
| 2003-08-28 | $5.38 | $5.38 | 12,800 |
| 2003-08-27 | $5.16 | $5.16 | 21,800 |
| 2003-08-26 | $5.21 | $5.21 | 2,100 |
| 2003-08-25 | $5.39 | $5.39 | 37,000 |
| 2003-08-22 | $5.19 | $5.19 | 30,200 |
| 2003-08-21 | $5.18 | $5.18 | 59,500 |
| 2003-08-20 | $4.85 | $4.85 | 3,900 |
| 2003-08-19 | $5.10 | $5.10 | 102,600 |
| 2003-08-18 | $5.10 | $5.10 | 71,300 |
| 2003-08-15 | $4.91 | $4.91 | 1,300 |
| 2003-08-14 | $5.08 | $5.08 | 6,600 |
| 2003-08-13 | $5.08 | $5.08 | 19,900 |
| 2003-08-12 | $5.08 | $5.08 | 21,500 |
| 2003-08-11 | $5.05 | $5.05 | 5,200 |
| 2003-08-08 | $5.00 | $5.00 | 20,500 |
| 2003-08-07 | $5.00 | $5.00 | 2,900 |
| 2003-08-06 | $5.04 | $5.04 | 900 |
| 2003-08-05 | $5.08 | $5.08 | 6,300 |
| 2003-08-04 | $5.07 | $5.07 | 6,100 |
| 2003-08-01 | $5.07 | $5.07 | 31,300 |
| 2003-07-31 | $5.03 | $5.03 | 9,600 |
| 2003-07-30 | $5.02 | $5.02 | 64,100 |
| 2003-07-29 | $5.04 | $5.04 | 11,500 |
| 2003-07-28 | $5.01 | $5.01 | 9,200 |
| 2003-07-25 | $4.97 | $4.97 | 22,600 |
| 2003-07-24 | $5.03 | $5.03 | 31,300 |
| 2003-07-23 | $5.20 | $5.20 | 108,800 |
| 2003-07-22 | $4.80 | $4.80 | 10,300 |
| 2003-07-21 | $4.82 | $4.82 | 14,900 |
| 2003-07-18 | $4.84 | $4.84 | 3,000 |
| 2003-07-17 | $4.82 | $4.82 | 24,700 |
| 2003-07-16 | $4.84 | $4.84 | 26,100 |
| 2003-07-15 | $4.70 | $4.70 | 9,500 |
| 2003-07-14 | $4.80 | $4.80 | 9,400 |
| 2003-07-11 | $4.82 | $4.82 | 5,500 |
| 2003-07-10 | $4.78 | $4.78 | 7,300 |
| 2003-07-09 | $4.90 | $4.90 | 41,200 |
| 2003-07-08 | $4.80 | $4.80 | 3,000 |
| 2003-07-07 | $4.82 | $4.82 | 48,500 |
| 2003-07-03 | $4.80 | $4.80 | 6,200 |
| 2003-07-02 | $4.73 | $4.73 | 10,300 |
| 2003-07-01 | $4.80 | $4.80 | 71,300 |
| 2003-06-30 | $4.80 | $4.80 | 13,200 |
| 2003-06-27 | $4.66 | $4.66 | 11,800 |
| 2003-06-26 | $4.72 | $4.72 | 81,100 |
| 2003-06-25 | $4.69 | $4.69 | 52,700 |
| 2003-06-24 | $4.74 | $4.74 | 12,800 |
| 2003-06-23 | $4.79 | $4.79 | 8,900 |
| 2003-06-20 | $4.65 | $4.65 | 15,100 |
| 2003-06-19 | $4.68 | $4.68 | 10,800 |
| 2003-06-18 | $4.70 | $4.70 | 17,500 |
| 2003-06-17 | $4.73 | $4.73 | 8,800 |
| 2003-06-16 | $4.80 | $4.80 | 16,400 |
| 2003-06-13 | $4.68 | $4.68 | 89,500 |
| 2003-06-12 | $4.74 | $4.74 | 15,400 |
| 2003-06-11 | $4.67 | $4.67 | 31,400 |
| 2003-06-10 | $4.50 | $4.50 | 13,100 |
| 2003-06-09 | $4.47 | $4.47 | 11,800 |
| 2003-06-06 | $4.64 | $4.64 | 14,000 |
| 2003-06-05 | $4.75 | $4.75 | 4,200 |
| 2003-06-04 | $4.80 | $4.80 | 15,700 |
| 2003-06-03 | $4.75 | $4.75 | 17,100 |
| 2003-06-02 | $4.85 | $4.85 | 27,200 |
| 2003-05-30 | $4.55 | $4.55 | 27,500 |
| 2003-05-29 | $4.53 | $4.53 | 9,800 |
| 2003-05-28 | $4.70 | $4.70 | 37,800 |
| 2003-05-27 | $4.65 | $4.65 | 8,500 |
| 2003-05-23 | $4.67 | $4.67 | 18,900 |
| 2003-05-22 | $4.59 | $4.59 | 1,200 |
| 2003-05-21 | $4.58 | $4.58 | 1,500 |
| 2003-05-20 | $4.60 | $4.60 | 20,900 |
| 2003-05-19 | $4.45 | $4.45 | 12,500 |
| 2003-05-16 | $4.54 | $4.54 | 11,000 |
| 2003-05-15 | $4.55 | $4.55 | 15,900 |
| 2003-05-14 | $4.54 | $4.54 | 34,400 |
| 2003-05-13 | $4.50 | $4.50 | 3,800 |
| 2003-05-12 | $4.50 | $4.50 | 17,500 |
| 2003-05-09 | $4.50 | $4.50 | 28,000 |
| 2003-05-08 | $4.50 | $4.50 | 8,600 |
| 2003-05-07 | $4.41 | $4.41 | 12,600 |
| 2003-05-06 | $4.45 | $4.45 | 11,900 |
| 2003-05-05 | $4.40 | $4.40 | 2,100 |
| 2003-05-02 | $4.30 | $4.30 | 3,200 |
| 2003-05-01 | $4.37 | $4.37 | 3,000 |
| 2003-04-30 | $4.50 | $4.50 | 22,400 |
| 2003-04-29 | $4.18 | $4.18 | 55,300 |
| 2003-04-28 | $4.03 | $4.03 | 12,700 |
| 2003-04-25 | $4.00 | $4.00 | 12,100 |
| 2003-04-24 | $4.08 | $4.08 | 23,600 |
| 2003-04-23 | $4.09 | $4.09 | 33,100 |
| 2003-04-22 | $4.33 | $4.33 | 15,800 |
| 2003-04-21 | $4.49 | $4.49 | 18,100 |
| 2003-04-17 | $4.20 | $4.20 | 77,600 |
| 2003-04-16 | $4.00 | $4.00 | 30,500 |
| 2003-04-15 | $4.05 | $4.05 | 7,200 |
| 2003-04-14 | $4.02 | $4.02 | 1,100 |
| 2003-04-11 | $4.00 | $4.00 | 1,200 |
| 2003-04-10 | $4.00 | $4.00 | 95,500 |
| 2003-04-09 | $4.05 | $4.05 | 15,500 |
| 2003-04-08 | $4.01 | $4.01 | 11,600 |
| 2003-04-07 | $4.09 | $4.09 | 3,400 |
| 2003-04-04 | $3.96 | $3.96 | 2,400 |
| 2003-04-03 | $4.04 | $4.04 | 2,300 |
| 2003-04-02 | $4.08 | $4.08 | 11,200 |
| 2003-04-01 | $4.03 | $4.03 | 7,500 |
| 2003-03-31 | $4.09 | $4.09 | 11,200 |
| 2003-03-28 | $4.18 | $4.18 | 13,200 |
| 2003-03-27 | $4.07 | $4.07 | 7,100 |
| 2003-03-26 | $4.05 | $4.05 | 2,100 |
| 2003-03-25 | $4.03 | $4.03 | 400 |
| 2003-03-24 | $4.07 | $4.07 | 4,000 |
| 2003-03-21 | $4.10 | $4.10 | 1,900 |
| 2003-03-20 | $4.08 | $4.08 | 4,900 |
| 2003-03-19 | $4.15 | $4.15 | 4,500 |
| 2003-03-18 | $4.09 | $4.09 | 1,900 |
| 2003-03-17 | $4.09 | $4.09 | 6,600 |
| 2003-03-14 | $4.10 | $4.10 | 1,100 |
| 2003-03-13 | $4.17 | $4.17 | 22,400 |
| 2003-03-12 | $3.94 | $3.94 | 500 |
| 2003-03-11 | $4.04 | $4.04 | 700 |
| 2003-03-10 | $4.00 | $4.00 | 7,000 |
| 2003-03-07 | $3.96 | $3.96 | 2,900 |
| 2003-03-06 | $4.10 | $4.10 | 77,800 |
| 2003-03-05 | $4.05 | $4.05 | 3,800 |
| 2003-03-04 | $4.01 | $4.01 | 4,300 |
| 2003-03-03 | $4.05 | $4.05 | 5,400 |
| 2003-02-28 | $4.06 | $4.06 | 13,100 |
| 2003-02-27 | $4.01 | $4.01 | 8,500 |
| 2003-02-26 | $4.04 | $4.04 | 2,100 |
| 2003-02-25 | $4.04 | $4.04 | 10,500 |
| 2003-02-24 | $3.99 | $3.99 | 6,700 |
| 2003-02-21 | $3.91 | $3.91 | 3,900 |
| 2003-02-20 | $3.72 | $3.72 | 12,500 |
| 2003-02-19 | $3.90 | $3.90 | 7,200 |
| 2003-02-18 | $3.99 | $3.99 | 4,500 |
| 2003-02-14 | $4.10 | $4.10 | 1,500 |
| 2003-02-13 | $4.00 | $4.00 | 7,500 |
| 2003-02-12 | $4.02 | $4.02 | 1,300 |
| 2003-02-11 | $4.00 | $4.00 | 11,400 |
| 2003-02-10 | $4.00 | $4.00 | 4,800 |
| 2003-02-07 | $4.00 | $4.00 | 800 |
| 2003-02-06 | $4.06 | $4.06 | 2,100 |
| 2003-02-05 | $4.08 | $4.08 | 0 |
| 2003-02-04 | $4.08 | $4.08 | 300 |
| 2003-02-03 | $4.14 | $4.14 | 2,000 |
| 2003-01-31 | $4.10 | $4.10 | 3,800 |
| 2003-01-30 | $4.00 | $4.00 | 1,500 |
| 2003-01-29 | $3.95 | $3.95 | 50,200 |
| 2003-01-28 | $4.17 | $4.17 | 11,100 |
| 2003-01-27 | $4.34 | $4.34 | 4,800 |
| 2003-01-24 | $4.34 | $4.34 | 1,500 |
| 2003-01-23 | $4.49 | $4.49 | 800 |
| 2003-01-22 | $4.47 | $4.47 | 3,700 |
| 2003-01-21 | $4.53 | $4.53 | 1,100 |
| 2003-01-17 | $4.43 | $4.43 | 800 |
| 2003-01-16 | $4.41 | $4.41 | 2,000 |
| 2003-01-15 | $4.40 | $4.40 | 200 |
| 2003-01-14 | $4.47 | $4.47 | 2,500 |
| 2003-01-13 | $4.50 | $4.50 | 4,500 |
| 2003-01-10 | $4.55 | $4.55 | 3,600 |
| 2003-01-09 | $4.53 | $4.53 | 3,400 |
| 2003-01-08 | $4.59 | $4.59 | 6,700 |
| 2003-01-07 | $4.59 | $4.59 | 1,400 |
| 2003-01-06 | $4.55 | $4.55 | 2,100 |
| 2003-01-03 | $4.55 | $4.55 | 7,900 |
| 2003-01-02 | $4.45 | $4.45 | 2,700 |