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
- 1991-05-21 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 | $7.52 | $7.52 | 62,600 |
| 2003-12-30 | $7.00 | $7.00 | 59,350 |
| 2003-12-29 | $6.44 | $6.44 | 28,150 |
| 2003-12-26 | $6.04 | $6.04 | 11,000 |
| 2003-12-24 | $6.40 | $6.40 | 29,350 |
| 2003-12-23 | $6.60 | $6.60 | 195,875 |
| 2003-12-22 | $5.16 | $5.16 | 11,450 |
| 2003-12-19 | $4.88 | $4.88 | 6,700 |
| 2003-12-18 | $5.00 | $5.00 | 13,400 |
| 2003-12-17 | $5.04 | $5.04 | 9,850 |
| 2003-12-16 | $5.04 | $5.04 | 11,450 |
| 2003-12-15 | $5.04 | $5.04 | 11,675 |
| 2003-12-12 | $4.80 | $4.80 | 10,850 |
| 2003-12-11 | $4.60 | $4.60 | 8,600 |
| 2003-12-10 | $4.56 | $4.56 | 10,025 |
| 2003-12-09 | $4.80 | $4.80 | 42,500 |
| 2003-12-08 | $5.24 | $5.24 | 9,625 |
| 2003-12-05 | $5.00 | $5.00 | 27,600 |
| 2003-12-04 | $4.96 | $4.96 | 20,575 |
| 2003-12-03 | $5.00 | $5.00 | 37,450 |
| 2003-12-02 | $5.64 | $5.64 | 38,600 |
| 2003-12-01 | $5.48 | $5.48 | 95,400 |
| 2003-11-28 | $4.92 | $4.92 | 48,525 |
| 2003-11-26 | $4.00 | $4.00 | 8,550 |
| 2003-11-25 | $4.00 | $4.00 | 15,400 |
| 2003-11-24 | $4.04 | $4.04 | 19,425 |
| 2003-11-21 | $4.16 | $4.16 | 13,125 |
| 2003-11-20 | $4.12 | $4.12 | 24,050 |
| 2003-11-19 | $4.24 | $4.24 | 34,275 |
| 2003-11-18 | $4.36 | $4.36 | 76,200 |
| 2003-11-17 | $4.20 | $4.20 | 44,475 |
| 2003-11-14 | $4.24 | $4.24 | 26,500 |
| 2003-11-13 | $4.60 | $4.60 | 59,000 |
| 2003-11-12 | $4.48 | $4.48 | 43,975 |
| 2003-11-11 | $4.84 | $4.84 | 59,550 |
| 2003-11-10 | $4.96 | $4.96 | 82,450 |
| 2003-11-07 | $4.68 | $4.68 | 168,200 |
| 2003-11-06 | $4.00 | $4.00 | 110,675 |
| 2003-11-05 | $3.24 | $3.24 | 74,025 |
| 2003-11-04 | $2.76 | $2.76 | 69,325 |
| 2003-11-03 | $3.00 | $3.00 | 143,150 |
| 2003-10-31 | $2.28 | $2.28 | 120,200 |
| 2003-10-30 | $1.92 | $1.92 | 5,050 |
| 2003-10-29 | $1.84 | $1.84 | 5,100 |
| 2003-10-28 | $1.80 | $1.80 | 8,425 |
| 2003-10-27 | $1.88 | $1.88 | 10,475 |
| 2003-10-24 | $1.84 | $1.84 | 4,450 |
| 2003-10-23 | $1.84 | $1.84 | 7,275 |
| 2003-10-22 | $1.88 | $1.88 | 3,475 |
| 2003-10-21 | $1.92 | $1.92 | 6,350 |
| 2003-10-20 | $1.96 | $1.96 | 9,775 |
| 2003-10-17 | $1.88 | $1.88 | 77,175 |
| 2003-10-16 | $2.08 | $2.08 | 12,475 |
| 2003-10-15 | $2.00 | $2.00 | 98,575 |
| 2003-10-14 | $2.04 | $2.04 | 15,325 |
| 2003-10-13 | $2.20 | $2.20 | 40,700 |
| 2003-10-10 | $2.32 | $2.32 | 112,175 |
| 2003-10-09 | $2.00 | $2.00 | 4,050 |
| 2003-10-08 | $2.08 | $2.08 | 10,175 |
| 2003-10-07 | $2.12 | $2.12 | 11,050 |
| 2003-10-06 | $2.08 | $2.08 | 5,400 |
| 2003-10-03 | $2.28 | $2.28 | 8,400 |
| 2003-10-02 | $2.28 | $2.28 | 4,750 |
| 2003-10-01 | $2.36 | $2.36 | 17,400 |
| 2003-09-30 | $2.16 | $2.16 | 4,375 |
| 2003-09-29 | $2.16 | $2.16 | 2,550 |
| 2003-09-26 | $2.08 | $2.08 | 2,325 |
| 2003-09-25 | $2.12 | $2.12 | 5,050 |
| 2003-09-24 | $2.08 | $2.08 | 9,600 |
| 2003-09-23 | $2.40 | $2.40 | 6,025 |
| 2003-09-22 | $2.32 | $2.32 | 6,700 |
| 2003-09-19 | $2.16 | $2.16 | 8,925 |
| 2003-09-18 | $2.24 | $2.24 | 10,250 |
| 2003-09-17 | $2.48 | $2.48 | 18,500 |
| 2003-09-16 | $2.52 | $2.52 | 28,000 |
| 2003-09-15 | $2.84 | $2.84 | 57,450 |
| 2003-09-12 | $2.36 | $2.36 | 12,350 |
| 2003-09-11 | $2.36 | $2.36 | 7,900 |
| 2003-09-10 | $2.28 | $2.28 | 16,650 |
| 2003-09-09 | $2.24 | $2.24 | 28,675 |
| 2003-09-08 | $2.20 | $2.20 | 1,950 |
| 2003-09-05 | $2.24 | $2.24 | 3,925 |
| 2003-09-04 | $2.28 | $2.28 | 8,825 |
| 2003-09-03 | $2.20 | $2.20 | 6,675 |
| 2003-09-02 | $2.12 | $2.12 | 2,950 |
| 2003-08-29 | $2.20 | $2.20 | 17,525 |
| 2003-08-28 | $2.16 | $2.16 | 63,275 |
| 2003-08-27 | $1.96 | $1.96 | 450 |
| 2003-08-26 | $1.96 | $1.96 | 1,450 |
| 2003-08-25 | $2.00 | $2.00 | 17,250 |
| 2003-08-22 | $2.00 | $2.00 | 2,450 |
| 2003-08-21 | $1.80 | $1.80 | 1,000 |
| 2003-08-20 | $1.88 | $1.88 | 675 |
| 2003-08-19 | $1.76 | $1.76 | 6,325 |
| 2003-08-18 | $1.80 | $1.80 | 1,375 |
| 2003-08-15 | $1.84 | $1.84 | 1,750 |
| 2003-08-14 | $1.80 | $1.80 | 10,625 |
| 2003-08-13 | $2.00 | $2.00 | 3,425 |
| 2003-08-12 | $2.00 | $2.00 | 4,800 |
| 2003-08-11 | $2.08 | $2.08 | 2,950 |
| 2003-08-08 | $2.00 | $2.00 | 4,400 |
| 2003-08-07 | $1.72 | $1.72 | 6,900 |
| 2003-08-06 | $1.96 | $1.96 | 2,900 |
| 2003-08-05 | $1.88 | $1.88 | 1,750 |
| 2003-08-04 | $2.00 | $2.00 | 1,750 |
| 2003-08-01 | $1.84 | $1.84 | 1,125 |
| 2003-07-31 | $2.04 | $2.04 | 10,675 |
| 2003-07-30 | $1.80 | $1.80 | 2,925 |
| 2003-07-29 | $1.88 | $1.88 | 17,600 |
| 2003-07-28 | $1.88 | $1.88 | 5,800 |
| 2003-07-25 | $1.92 | $1.92 | 2,925 |
| 2003-07-24 | $1.96 | $1.96 | 2,625 |
| 2003-07-23 | $1.92 | $1.92 | 7,550 |
| 2003-07-22 | $1.96 | $1.96 | 4,400 |
| 2003-07-21 | $2.12 | $2.12 | 2,975 |
| 2003-07-18 | $2.00 | $2.00 | 4,225 |
| 2003-07-17 | $2.16 | $2.16 | 9,675 |
| 2003-07-16 | $2.44 | $2.44 | 12,950 |
| 2003-07-15 | $2.12 | $2.12 | 5,000 |
| 2003-07-14 | $2.04 | $2.04 | 1,900 |
| 2003-07-11 | $2.00 | $2.00 | 4,600 |
| 2003-07-10 | $2.00 | $2.00 | 3,475 |
| 2003-07-09 | $2.12 | $2.12 | 1,375 |
| 2003-07-08 | $2.12 | $2.12 | 3,425 |
| 2003-07-07 | $2.40 | $2.40 | 3,675 |
| 2003-07-03 | $2.36 | $2.36 | 1,775 |
| 2003-07-02 | $2.36 | $2.36 | 5,225 |
| 2003-07-01 | $2.36 | $2.36 | 10,775 |
| 2003-06-30 | $2.08 | $2.08 | 8,475 |
| 2003-06-27 | $2.00 | $2.00 | 8,800 |
| 2003-06-26 | $2.00 | $2.00 | 2,875 |
| 2003-06-25 | $2.08 | $2.08 | 4,825 |
| 2003-06-24 | $2.20 | $2.20 | 3,900 |
| 2003-06-23 | $2.00 | $2.00 | 3,900 |
| 2003-06-20 | $2.12 | $2.12 | 7,950 |
| 2003-06-19 | $2.20 | $2.20 | 10,800 |
| 2003-06-18 | $2.32 | $2.32 | 8,325 |
| 2003-06-17 | $2.12 | $2.12 | 17,525 |
| 2003-06-16 | $2.56 | $2.56 | 8,100 |
| 2003-06-13 | $2.52 | $2.52 | 5,125 |
| 2003-06-12 | $2.72 | $2.72 | 24,200 |
| 2003-06-11 | $2.36 | $2.36 | 43,375 |
| 2003-06-10 | $1.84 | $1.84 | 6,300 |
| 2003-06-09 | $1.68 | $1.68 | 2,750 |
| 2003-06-06 | $1.68 | $1.68 | 6,800 |
| 2003-06-05 | $1.80 | $1.80 | 6,375 |
| 2003-06-04 | $1.80 | $1.80 | 5,850 |
| 2003-06-03 | $1.72 | $1.72 | 2,500 |
| 2003-06-02 | $1.76 | $1.76 | 2,825 |
| 2003-05-30 | $1.80 | $1.80 | 9,775 |
| 2003-05-29 | $1.76 | $1.76 | 11,500 |
| 2003-05-28 | $1.96 | $1.96 | 10,250 |
| 2003-05-27 | $1.76 | $1.76 | 2,450 |
| 2003-05-23 | $1.72 | $1.72 | 3,850 |
| 2003-05-22 | $1.96 | $1.96 | 2,050 |
| 2003-05-21 | $1.76 | $1.76 | 5,650 |
| 2003-05-20 | $1.72 | $1.72 | 175 |
| 2003-05-19 | $1.72 | $1.72 | 50 |
| 2003-05-16 | $1.72 | $1.72 | 1,875 |
| 2003-05-15 | $1.76 | $1.76 | 1,250 |
| 2003-05-14 | $1.76 | $1.76 | 1,875 |
| 2003-05-13 | $1.72 | $1.72 | 4,600 |
| 2003-05-12 | $2.00 | $2.00 | 4,350 |
| 2003-05-09 | $1.92 | $1.92 | 6,300 |
| 2003-05-08 | $1.84 | $1.84 | 1,800 |
| 2003-05-07 | $2.08 | $2.08 | 2,225 |
| 2003-05-06 | $2.08 | $2.08 | 300 |
| 2003-05-05 | $1.88 | $1.88 | 0 |
| 2003-05-02 | $1.88 | $1.88 | 925 |
| 2003-05-01 | $2.08 | $2.08 | 625 |
| 2003-04-30 | $2.08 | $2.08 | 2,625 |
| 2003-04-29 | $2.08 | $2.08 | 100 |
| 2003-04-28 | $2.08 | $2.08 | 675 |
| 2003-04-25 | $2.08 | $2.08 | 1,000 |
| 2003-04-24 | $2.20 | $2.20 | 3,325 |
| 2003-04-23 | $2.08 | $2.08 | 3,275 |
| 2003-04-22 | $2.12 | $2.12 | 775 |
| 2003-04-21 | $2.16 | $2.16 | 1,725 |
| 2003-04-17 | $2.00 | $2.00 | 1,025 |
| 2003-04-16 | $1.92 | $1.92 | 200 |
| 2003-04-15 | $2.12 | $2.12 | 1,050 |
| 2003-04-14 | $2.20 | $2.20 | 1,650 |
| 2003-04-11 | $2.04 | $2.04 | 25 |
| 2003-04-10 | $2.08 | $2.08 | 1,625 |
| 2003-04-09 | $2.08 | $2.08 | 3,675 |
| 2003-04-08 | $2.20 | $2.20 | 1,175 |
| 2003-04-07 | $2.16 | $2.16 | 7,400 |
| 2003-04-04 | $1.92 | $1.92 | 625 |
| 2003-04-03 | $2.00 | $2.00 | 3,275 |
| 2003-04-02 | $2.04 | $2.04 | 400 |
| 2003-04-01 | $1.96 | $1.96 | 525 |
| 2003-03-31 | $1.92 | $1.92 | 1,275 |
| 2003-03-28 | $1.88 | $1.88 | 125 |
| 2003-03-27 | $1.84 | $1.84 | 2,025 |
| 2003-03-26 | $1.88 | $1.88 | 1,625 |
| 2003-03-25 | $1.92 | $1.92 | 1,300 |
| 2003-03-24 | $1.92 | $1.92 | 1,900 |
| 2003-03-21 | $1.92 | $1.92 | 75 |
| 2003-03-20 | $1.92 | $1.92 | 350 |
| 2003-03-19 | $1.76 | $1.76 | 475 |
| 2003-03-18 | $1.76 | $1.76 | 400 |
| 2003-03-17 | $1.96 | $1.96 | 825 |
| 2003-03-14 | $1.88 | $1.88 | 0 |
| 2003-03-13 | $1.88 | $1.88 | 575 |
| 2003-03-12 | $1.68 | $1.68 | 225 |
| 2003-03-11 | $1.68 | $1.68 | 1,100 |
| 2003-03-10 | $1.96 | $1.96 | 4,975 |
| 2003-03-07 | $1.72 | $1.72 | 100 |
| 2003-03-06 | $1.96 | $1.96 | 500 |
| 2003-03-05 | $1.96 | $1.96 | 1,625 |
| 2003-03-04 | $1.80 | $1.80 | 275 |
| 2003-03-03 | $1.84 | $1.84 | 1,425 |
| 2003-02-28 | $2.04 | $2.04 | 1,175 |
| 2003-02-27 | $1.96 | $1.96 | 650 |
| 2003-02-26 | $2.12 | $2.12 | 750 |
| 2003-02-25 | $1.92 | $1.92 | 2,375 |
| 2003-02-24 | $2.00 | $2.00 | 150 |
| 2003-02-21 | $1.92 | $1.92 | 200 |
| 2003-02-20 | $2.16 | $2.16 | 950 |
| 2003-02-19 | $2.16 | $2.16 | 1,400 |
| 2003-02-18 | $2.00 | $2.00 | 2,850 |
| 2003-02-14 | $2.00 | $2.00 | 375 |
| 2003-02-13 | $2.12 | $2.12 | 475 |
| 2003-02-12 | $1.96 | $1.96 | 1,525 |
| 2003-02-11 | $1.92 | $1.92 | 7,300 |
| 2003-02-10 | $1.96 | $1.96 | 850 |
| 2003-02-07 | $2.20 | $2.20 | 1,500 |
| 2003-02-06 | $1.68 | $1.68 | 75 |
| 2003-02-05 | $1.64 | $1.64 | 25 |
| 2003-02-04 | $1.68 | $1.68 | 4,450 |
| 2003-02-03 | $1.60 | $1.60 | 1,225 |
| 2003-01-31 | $1.72 | $1.72 | 0 |
| 2003-01-30 | $1.72 | $1.72 | 3,900 |
| 2003-01-29 | $1.84 | $1.84 | 250 |
| 2003-01-28 | $1.92 | $1.92 | 3,825 |
| 2003-01-27 | $1.88 | $1.88 | 2,450 |
| 2003-01-24 | $2.16 | $2.16 | 6,650 |
| 2003-01-23 | $2.28 | $2.28 | 17,025 |
| 2003-01-22 | $1.76 | $1.76 | 1,375 |
| 2003-01-21 | $1.84 | $1.84 | 100 |
| 2003-01-17 | $2.00 | $2.00 | 1,975 |
| 2003-01-16 | $2.08 | $2.08 | 3,875 |
| 2003-01-15 | $2.08 | $2.08 | 1,950 |
| 2003-01-14 | $1.72 | $1.72 | 300 |
| 2003-01-13 | $1.76 | $1.76 | 500 |
| 2003-01-10 | $1.92 | $1.92 | 1,150 |
| 2003-01-09 | $1.76 | $1.76 | 5,725 |
| 2003-01-08 | $1.64 | $1.64 | 1,400 |
| 2003-01-07 | $1.60 | $1.60 | 1,225 |
| 2003-01-06 | $1.60 | $1.60 | 300 |
| 2003-01-03 | $1.64 | $1.64 | 50 |
| 2003-01-02 | $1.76 | $1.76 | 1,050 |