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
- 1986-11-25 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 | $7.68 | $9.98 | 59,300 |
| 2003-12-30 | $7.71 | $10.02 | 62,100 |
| 2003-12-29 | $7.58 | $9.85 | 50,800 |
| 2003-12-26 | $7.75 | $10.07 | 19,900 |
| 2003-12-24 | $7.60 | $9.87 | 12,400 |
| 2003-12-23 | $7.54 | $9.79 | 13,000 |
| 2003-12-22 | $7.66 | $9.95 | 29,000 |
| 2003-12-19 | $7.70 | $10.00 | 18,300 |
| 2003-12-18 | $7.72 | $10.03 | 42,500 |
| 2003-12-17 | $7.83 | $10.17 | 50,300 |
| 2003-12-16 | $7.90 | $10.26 | 21,200 |
| 2003-12-15 | $7.99 | $10.38 | 44,000 |
| 2003-12-12 | $7.96 | $10.34 | 73,600 |
| 2003-12-11 | $7.74 | $10.05 | 37,800 |
| 2003-12-10 | $7.78 | $10.11 | 41,400 |
| 2003-12-09 | $7.90 | $10.26 | 21,100 |
| 2003-12-08 | $8.05 | $10.46 | 15,500 |
| 2003-12-05 | $8.04 | $10.44 | 26,300 |
| 2003-12-04 | $7.80 | $10.13 | 29,800 |
| 2003-12-03 | $7.90 | $10.26 | 35,500 |
| 2003-12-02 | $8.08 | $10.50 | 18,500 |
| 2003-12-01 | $8.09 | $10.51 | 22,400 |
| 2003-11-28 | $8.10 | $10.52 | 10,100 |
| 2003-11-26 | $7.99 | $10.38 | 15,800 |
| 2003-11-25 | $7.84 | $10.18 | 42,100 |
| 2003-11-24 | $8.00 | $10.39 | 23,800 |
| 2003-11-21 | $8.13 | $10.56 | 22,000 |
| 2003-11-20 | $8.10 | $10.52 | 81,000 |
| 2003-11-19 | $8.60 | $11.17 | 27,000 |
| 2003-11-18 | $8.91 | $11.57 | 33,800 |
| 2003-11-17 | $8.75 | $11.37 | 35,000 |
| 2003-11-14 | $8.90 | $11.56 | 59,300 |
| 2003-11-13 | $8.95 | $11.63 | 404,400 |
| 2003-11-12 | $8.20 | $10.65 | 89,700 |
| 2003-11-11 | $7.50 | $9.74 | 22,900 |
| 2003-11-10 | $7.30 | $9.48 | 9,100 |
| 2003-11-07 | $7.25 | $9.42 | 11,400 |
| 2003-11-06 | $7.19 | $9.34 | 8,200 |
| 2003-11-05 | $7.16 | $9.30 | 25,000 |
| 2003-11-04 | $7.20 | $9.35 | 10,000 |
| 2003-11-03 | $7.29 | $9.47 | 28,600 |
| 2003-10-31 | $7.20 | $9.35 | 23,100 |
| 2003-10-30 | $7.20 | $9.35 | 15,800 |
| 2003-10-29 | $7.20 | $9.35 | 18,700 |
| 2003-10-28 | $7.10 | $9.22 | 3,100 |
| 2003-10-27 | $7.10 | $9.22 | 5,700 |
| 2003-10-24 | $7.10 | $9.22 | 400 |
| 2003-10-23 | $7.10 | $9.22 | 11,800 |
| 2003-10-22 | $7.08 | $9.20 | 71,200 |
| 2003-10-21 | $7.37 | $9.57 | 51,300 |
| 2003-10-20 | $7.27 | $9.44 | 21,900 |
| 2003-10-17 | $7.57 | $9.83 | 11,400 |
| 2003-10-16 | $7.65 | $9.94 | 35,000 |
| 2003-10-15 | $7.69 | $9.99 | 8,800 |
| 2003-10-14 | $7.74 | $10.05 | 8,500 |
| 2003-10-13 | $7.74 | $10.05 | 34,100 |
| 2003-10-10 | $7.78 | $10.11 | 125,300 |
| 2003-10-09 | $7.90 | $10.26 | 48,100 |
| 2003-10-08 | $7.90 | $10.26 | 63,600 |
| 2003-10-07 | $7.95 | $10.33 | 103,700 |
| 2003-10-06 | $7.78 | $10.11 | 17,600 |
| 2003-10-03 | $7.84 | $10.18 | 17,000 |
| 2003-10-02 | $7.89 | $10.25 | 60,500 |
| 2003-10-01 | $7.85 | $10.20 | 155,600 |
| 2003-09-30 | $7.41 | $9.63 | 43,000 |
| 2003-09-29 | $7.46 | $9.69 | 68,500 |
| 2003-09-26 | $7.51 | $9.76 | 48,600 |
| 2003-09-25 | $8.00 | $10.39 | 102,200 |
| 2003-09-24 | $7.97 | $10.35 | 534,600 |
| 2003-09-23 | $7.62 | $9.90 | 34,800 |
| 2003-09-22 | $7.51 | $9.76 | 24,900 |
| 2003-09-19 | $7.40 | $9.61 | 130,300 |
| 2003-09-18 | $7.12 | $9.25 | 94,300 |
| 2003-09-17 | $7.00 | $9.09 | 63,000 |
| 2003-09-16 | $7.10 | $9.22 | 141,700 |
| 2003-09-15 | $7.00 | $9.09 | 45,800 |
| 2003-09-12 | $6.96 | $9.04 | 155,900 |
| 2003-09-11 | $7.15 | $9.29 | 295,700 |
| 2003-09-10 | $6.49 | $8.43 | 148,600 |
| 2003-09-09 | $5.90 | $7.66 | 91,900 |
| 2003-09-08 | $5.80 | $7.53 | 331,700 |
| 2003-09-05 | $5.73 | $7.44 | 873,300 |
| 2003-09-04 | $5.16 | $6.70 | 797,200 |
| 2003-09-03 | $3.40 | $4.42 | 37,400 |
| 2003-09-02 | $3.24 | $4.21 | 10,700 |
| 2003-08-29 | $3.21 | $4.17 | 9,700 |
| 2003-08-28 | $3.23 | $4.20 | 12,900 |
| 2003-08-27 | $3.24 | $4.21 | 18,500 |
| 2003-08-26 | $3.18 | $4.13 | 15,200 |
| 2003-08-25 | $3.17 | $4.12 | 17,100 |
| 2003-08-22 | $3.16 | $4.10 | 13,000 |
| 2003-08-21 | $3.20 | $4.16 | 9,300 |
| 2003-08-20 | $3.23 | $4.20 | 11,500 |
| 2003-08-19 | $3.19 | $4.14 | 33,000 |
| 2003-08-18 | $3.20 | $4.16 | 22,200 |
| 2003-08-15 | $3.20 | $4.16 | 25,700 |
| 2003-08-14 | $3.23 | $4.20 | 4,000 |
| 2003-08-13 | $3.21 | $4.17 | 6,200 |
| 2003-08-12 | $3.16 | $4.10 | 2,400 |
| 2003-08-11 | $3.19 | $4.14 | 11,200 |
| 2003-08-08 | $3.16 | $4.10 | 3,900 |
| 2003-08-07 | $3.19 | $4.14 | 12,400 |
| 2003-08-06 | $3.20 | $4.16 | 3,700 |
| 2003-08-05 | $3.23 | $4.20 | 3,500 |
| 2003-08-04 | $3.23 | $4.20 | 10,900 |
| 2003-08-01 | $3.23 | $4.20 | 25,500 |
| 2003-07-31 | $3.23 | $4.20 | 26,000 |
| 2003-07-30 | $3.21 | $4.17 | 10,100 |
| 2003-07-29 | $3.30 | $4.29 | 3,100 |
| 2003-07-28 | $3.21 | $4.17 | 17,600 |
| 2003-07-25 | $3.22 | $4.18 | 2,400 |
| 2003-07-24 | $3.36 | $4.36 | 15,200 |
| 2003-07-23 | $3.30 | $4.29 | 2,300 |
| 2003-07-22 | $3.40 | $4.42 | 8,400 |
| 2003-07-21 | $3.25 | $4.22 | 9,100 |
| 2003-07-18 | $3.25 | $4.22 | 6,700 |
| 2003-07-17 | $3.25 | $4.22 | 9,600 |
| 2003-07-16 | $3.20 | $4.16 | 9,200 |
| 2003-07-15 | $3.24 | $4.21 | 2,400 |
| 2003-07-14 | $3.06 | $3.97 | 12,100 |
| 2003-07-11 | $3.38 | $4.39 | 30,500 |
| 2003-07-10 | $3.21 | $4.17 | 1,100 |
| 2003-07-09 | $3.33 | $4.33 | 4,900 |
| 2003-07-08 | $3.38 | $4.39 | 9,900 |
| 2003-07-07 | $3.27 | $4.25 | 5,000 |
| 2003-07-03 | $3.30 | $4.29 | 1,100 |
| 2003-07-02 | $3.28 | $4.26 | 4,900 |
| 2003-07-01 | $3.32 | $4.31 | 400 |
| 2003-06-30 | $3.44 | $4.47 | 9,200 |
| 2003-06-27 | $3.26 | $4.23 | 200 |
| 2003-06-26 | $3.16 | $4.10 | 2,300 |
| 2003-06-25 | $3.17 | $4.12 | 1,000 |
| 2003-06-24 | $3.23 | $4.20 | 26,800 |
| 2003-06-23 | $3.30 | $4.29 | 10,100 |
| 2003-06-20 | $3.36 | $4.36 | 15,300 |
| 2003-06-19 | $3.50 | $4.55 | 42,800 |
| 2003-06-18 | $3.15 | $4.09 | 8,400 |
| 2003-06-17 | $3.20 | $4.16 | 18,000 |
| 2003-06-16 | $3.20 | $4.16 | 4,800 |
| 2003-06-13 | $3.15 | $4.09 | 6,600 |
| 2003-06-12 | $3.15 | $4.09 | 47,800 |
| 2003-06-11 | $3.06 | $3.97 | 2,700 |
| 2003-06-10 | $3.10 | $4.03 | 5,300 |
| 2003-06-09 | $3.07 | $3.99 | 14,100 |
| 2003-06-06 | $3.10 | $4.03 | 30,300 |
| 2003-06-05 | $3.24 | $4.21 | 7,100 |
| 2003-06-04 | $3.23 | $4.20 | 16,200 |
| 2003-06-03 | $3.23 | $4.20 | 6,300 |
| 2003-06-02 | $3.21 | $4.17 | 9,400 |
| 2003-05-30 | $3.25 | $4.22 | 12,800 |
| 2003-05-29 | $3.27 | $4.25 | 18,800 |
| 2003-05-28 | $3.25 | $4.22 | 17,300 |
| 2003-05-27 | $3.31 | $4.30 | 12,300 |
| 2003-05-23 | $3.25 | $4.22 | 19,600 |
| 2003-05-22 | $3.15 | $4.09 | 16,700 |
| 2003-05-21 | $3.12 | $4.05 | 189,700 |
| 2003-05-20 | $3.08 | $4.00 | 18,300 |
| 2003-05-19 | $3.21 | $4.17 | 16,100 |
| 2003-05-16 | $3.06 | $3.97 | 35,200 |
| 2003-05-15 | $2.92 | $3.79 | 22,100 |
| 2003-05-14 | $2.92 | $3.79 | 11,600 |
| 2003-05-13 | $3.08 | $4.00 | 22,400 |
| 2003-05-12 | $3.10 | $4.03 | 8,400 |
| 2003-05-09 | $3.13 | $4.07 | 1,100 |
| 2003-05-08 | $3.16 | $4.10 | 4,500 |
| 2003-05-07 | $3.15 | $4.09 | 4,900 |
| 2003-05-06 | $3.32 | $4.31 | 14,100 |
| 2003-05-05 | $3.34 | $4.34 | 13,600 |
| 2003-05-02 | $3.02 | $3.92 | 22,800 |
| 2003-05-01 | $2.99 | $3.88 | 32,800 |
| 2003-04-30 | $2.99 | $3.88 | 65,900 |
| 2003-04-29 | $3.00 | $3.90 | 54,700 |
| 2003-04-28 | $2.90 | $3.77 | 21,000 |
| 2003-04-25 | $2.82 | $3.66 | 17,500 |
| 2003-04-24 | $2.82 | $3.66 | 8,400 |
| 2003-04-23 | $2.84 | $3.69 | 32,000 |
| 2003-04-22 | $2.81 | $3.65 | 18,200 |
| 2003-04-21 | $2.84 | $3.69 | 3,800 |
| 2003-04-17 | $2.80 | $3.64 | 15,100 |
| 2003-04-16 | $2.80 | $3.64 | 35,800 |
| 2003-04-15 | $2.91 | $3.78 | 5,900 |
| 2003-04-14 | $2.99 | $3.88 | 12,000 |
| 2003-04-11 | $2.96 | $3.84 | 6,200 |
| 2003-04-10 | $2.92 | $3.79 | 17,200 |
| 2003-04-09 | $3.00 | $3.90 | 48,200 |
| 2003-04-08 | $3.07 | $3.99 | 118,800 |
| 2003-04-07 | $2.95 | $3.83 | 82,000 |
| 2003-04-04 | $2.88 | $3.74 | 1,500 |
| 2003-04-03 | $2.93 | $3.81 | 13,900 |
| 2003-04-02 | $2.95 | $3.83 | 66,500 |
| 2003-04-01 | $3.00 | $3.90 | 41,400 |
| 2003-03-31 | $2.99 | $3.88 | 3,100 |
| 2003-03-28 | $2.85 | $3.70 | 65,600 |
| 2003-03-27 | $3.12 | $4.05 | 2,100 |
| 2003-03-26 | $3.23 | $4.20 | 26,600 |
| 2003-03-25 | $3.13 | $4.07 | 11,200 |
| 2003-03-24 | $3.21 | $4.17 | 16,800 |
| 2003-03-21 | $3.24 | $4.21 | 5,100 |
| 2003-03-20 | $3.22 | $4.18 | 10,700 |
| 2003-03-19 | $3.30 | $4.29 | 32,100 |
| 2003-03-18 | $3.57 | $4.64 | 3,000 |
| 2003-03-17 | $3.60 | $4.68 | 9,800 |
| 2003-03-14 | $3.63 | $4.72 | 11,200 |
| 2003-03-13 | $3.69 | $4.79 | 8,700 |
| 2003-03-12 | $3.69 | $4.79 | 1,400 |
| 2003-03-11 | $3.67 | $4.77 | 0 |
| 2003-03-10 | $3.67 | $4.77 | 2,900 |
| 2003-03-07 | $3.64 | $4.73 | 4,800 |
| 2003-03-06 | $3.71 | $4.82 | 5,700 |
| 2003-03-05 | $3.76 | $4.88 | 200 |
| 2003-03-04 | $3.76 | $4.88 | 16,400 |
| 2003-03-03 | $3.85 | $5.00 | 13,300 |
| 2003-02-28 | $3.87 | $5.03 | 1,000 |
| 2003-02-27 | $3.85 | $5.00 | 9,900 |
| 2003-02-26 | $3.85 | $5.00 | 3,500 |
| 2003-02-25 | $3.82 | $4.96 | 5,000 |
| 2003-02-24 | $3.99 | $5.18 | 5,700 |
| 2003-02-21 | $4.00 | $5.20 | 27,300 |
| 2003-02-20 | $4.00 | $5.20 | 35,500 |
| 2003-02-19 | $4.00 | $5.20 | 6,300 |
| 2003-02-18 | $3.85 | $5.00 | 7,400 |
| 2003-02-14 | $3.91 | $5.08 | 7,700 |
| 2003-02-13 | $4.00 | $5.20 | 13,600 |
| 2003-02-12 | $4.06 | $5.27 | 700 |
| 2003-02-11 | $4.05 | $5.26 | 11,000 |
| 2003-02-10 | $4.08 | $5.30 | 7,300 |
| 2003-02-07 | $4.00 | $5.20 | 6,400 |
| 2003-02-06 | $4.03 | $5.23 | 2,200 |
| 2003-02-05 | $4.02 | $5.22 | 4,000 |
| 2003-02-04 | $4.00 | $5.20 | 14,300 |
| 2003-02-03 | $4.09 | $5.31 | 1,000 |
| 2003-01-31 | $4.10 | $5.33 | 17,500 |
| 2003-01-30 | $4.00 | $5.20 | 1,700 |
| 2003-01-29 | $4.12 | $5.35 | 2,400 |
| 2003-01-28 | $4.18 | $5.43 | 11,600 |
| 2003-01-27 | $4.22 | $5.48 | 1,000 |
| 2003-01-24 | $4.25 | $5.52 | 0 |
| 2003-01-23 | $4.25 | $5.52 | 3,000 |
| 2003-01-22 | $4.21 | $5.47 | 8,700 |
| 2003-01-21 | $4.15 | $5.39 | 20,700 |
| 2003-01-17 | $4.34 | $5.64 | 1,000 |
| 2003-01-16 | $4.32 | $5.61 | 17,100 |
| 2003-01-15 | $4.24 | $5.51 | 14,900 |
| 2003-01-14 | $4.21 | $5.47 | 12,000 |
| 2003-01-13 | $4.15 | $5.39 | 8,600 |
| 2003-01-10 | $4.18 | $5.43 | 25,100 |
| 2003-01-09 | $3.97 | $5.16 | 15,100 |
| 2003-01-08 | $3.88 | $5.04 | 6,300 |
| 2003-01-07 | $3.84 | $4.99 | 3,900 |
| 2003-01-06 | $3.89 | $5.05 | 21,400 |
| 2003-01-03 | $4.01 | $5.21 | 23,000 |
| 2003-01-02 | $3.90 | $5.07 | 8,300 |