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
- 1992-09-11 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 | $6.70 | $6.70 | 16,900 |
| 2003-12-30 | $6.50 | $6.50 | 20,800 |
| 2003-12-29 | $6.50 | $6.50 | 32,600 |
| 2003-12-26 | $6.32 | $6.32 | 22,100 |
| 2003-12-24 | $6.50 | $6.50 | 17,000 |
| 2003-12-23 | $6.69 | $6.69 | 26,600 |
| 2003-12-22 | $6.86 | $6.86 | 65,500 |
| 2003-12-19 | $6.53 | $6.53 | 4,700 |
| 2003-12-18 | $6.63 | $6.63 | 10,600 |
| 2003-12-17 | $6.45 | $6.45 | 12,200 |
| 2003-12-16 | $6.43 | $6.43 | 58,100 |
| 2003-12-15 | $6.44 | $6.44 | 19,400 |
| 2003-12-12 | $6.54 | $6.54 | 23,000 |
| 2003-12-11 | $6.42 | $6.42 | 65,400 |
| 2003-12-10 | $6.50 | $6.50 | 63,300 |
| 2003-12-09 | $6.68 | $6.68 | 22,300 |
| 2003-12-08 | $6.97 | $6.97 | 46,500 |
| 2003-12-05 | $6.95 | $6.95 | 40,300 |
| 2003-12-04 | $6.75 | $6.75 | 51,300 |
| 2003-12-03 | $6.55 | $6.55 | 32,600 |
| 2003-12-02 | $6.98 | $6.98 | 39,100 |
| 2003-12-01 | $6.99 | $6.99 | 58,600 |
| 2003-11-28 | $7.05 | $7.05 | 17,700 |
| 2003-11-26 | $7.09 | $7.09 | 25,800 |
| 2003-11-25 | $7.15 | $7.15 | 68,600 |
| 2003-11-24 | $7.23 | $7.23 | 129,100 |
| 2003-11-21 | $6.84 | $6.84 | 43,500 |
| 2003-11-20 | $6.55 | $6.55 | 37,100 |
| 2003-11-19 | $6.54 | $6.54 | 39,400 |
| 2003-11-18 | $6.59 | $6.59 | 47,300 |
| 2003-11-17 | $6.60 | $6.60 | 121,500 |
| 2003-11-14 | $6.45 | $6.45 | 146,400 |
| 2003-11-13 | $6.86 | $6.86 | 41,100 |
| 2003-11-12 | $6.99 | $6.99 | 73,900 |
| 2003-11-11 | $6.94 | $6.94 | 301,800 |
| 2003-11-10 | $7.90 | $7.90 | 58,100 |
| 2003-11-07 | $7.80 | $7.80 | 23,500 |
| 2003-11-06 | $7.55 | $7.55 | 58,400 |
| 2003-11-05 | $7.86 | $7.86 | 222,100 |
| 2003-11-04 | $7.72 | $7.72 | 226,900 |
| 2003-11-03 | $7.00 | $7.00 | 61,100 |
| 2003-10-31 | $6.60 | $6.60 | 66,800 |
| 2003-10-30 | $6.51 | $6.51 | 21,400 |
| 2003-10-29 | $6.57 | $6.57 | 41,100 |
| 2003-10-28 | $6.35 | $6.35 | 26,400 |
| 2003-10-27 | $6.25 | $6.25 | 86,000 |
| 2003-10-24 | $6.40 | $6.40 | 135,300 |
| 2003-10-23 | $7.05 | $7.05 | 30,300 |
| 2003-10-22 | $7.23 | $7.23 | 17,600 |
| 2003-10-21 | $7.23 | $7.23 | 66,300 |
| 2003-10-20 | $7.15 | $7.15 | 106,200 |
| 2003-10-17 | $6.67 | $6.67 | 62,400 |
| 2003-10-16 | $7.15 | $7.15 | 31,800 |
| 2003-10-15 | $7.15 | $7.15 | 45,600 |
| 2003-10-14 | $7.15 | $7.15 | 96,400 |
| 2003-10-13 | $7.30 | $7.30 | 168,300 |
| 2003-10-10 | $6.59 | $6.59 | 14,900 |
| 2003-10-09 | $6.50 | $6.50 | 78,700 |
| 2003-10-08 | $6.78 | $6.78 | 185,400 |
| 2003-10-07 | $5.90 | $5.90 | 51,200 |
| 2003-10-06 | $6.03 | $6.03 | 19,500 |
| 2003-10-03 | $5.95 | $5.95 | 118,900 |
| 2003-10-02 | $5.95 | $5.95 | 55,300 |
| 2003-10-01 | $5.96 | $5.96 | 160,500 |
| 2003-09-30 | $6.20 | $6.20 | 143,800 |
| 2003-09-29 | $6.37 | $6.37 | 504,700 |
| 2003-09-26 | $5.95 | $5.95 | 424,800 |
| 2003-09-25 | $4.60 | $4.60 | 4,900 |
| 2003-09-24 | $4.51 | $4.51 | 12,000 |
| 2003-09-23 | $4.65 | $4.65 | 12,100 |
| 2003-09-22 | $4.69 | $4.69 | 18,200 |
| 2003-09-19 | $4.74 | $4.74 | 1,400 |
| 2003-09-18 | $4.84 | $4.84 | 2,100 |
| 2003-09-17 | $4.56 | $4.56 | 7,700 |
| 2003-09-16 | $4.65 | $4.65 | 14,200 |
| 2003-09-15 | $4.98 | $4.98 | 19,500 |
| 2003-09-12 | $4.64 | $4.64 | 7,500 |
| 2003-09-11 | $4.65 | $4.65 | 5,200 |
| 2003-09-10 | $4.90 | $4.90 | 31,600 |
| 2003-09-09 | $5.15 | $5.15 | 32,800 |
| 2003-09-08 | $4.74 | $4.74 | 20,200 |
| 2003-09-05 | $4.50 | $4.50 | 5,500 |
| 2003-09-04 | $4.48 | $4.48 | 10,100 |
| 2003-09-03 | $4.39 | $4.39 | 8,500 |
| 2003-09-02 | $4.72 | $4.72 | 5,300 |
| 2003-08-29 | $4.61 | $4.61 | 3,900 |
| 2003-08-28 | $4.56 | $4.56 | 5,600 |
| 2003-08-27 | $4.65 | $4.65 | 2,800 |
| 2003-08-26 | $4.73 | $4.73 | 4,500 |
| 2003-08-25 | $4.30 | $4.30 | 7,100 |
| 2003-08-22 | $4.40 | $4.40 | 12,600 |
| 2003-08-21 | $4.33 | $4.33 | 11,100 |
| 2003-08-20 | $4.35 | $4.35 | 8,600 |
| 2003-08-19 | $4.35 | $4.35 | 8,300 |
| 2003-08-18 | $4.40 | $4.40 | 12,900 |
| 2003-08-15 | $4.74 | $4.74 | 5,100 |
| 2003-08-14 | $4.51 | $4.51 | 6,800 |
| 2003-08-13 | $4.50 | $4.50 | 9,100 |
| 2003-08-12 | $4.50 | $4.50 | 7,200 |
| 2003-08-11 | $4.31 | $4.31 | 20,500 |
| 2003-08-08 | $4.39 | $4.39 | 13,700 |
| 2003-08-07 | $3.92 | $3.92 | 5,400 |
| 2003-08-06 | $3.78 | $3.78 | 13,400 |
| 2003-08-05 | $3.75 | $3.75 | 16,800 |
| 2003-08-04 | $3.95 | $3.95 | 13,800 |
| 2003-08-01 | $4.54 | $4.54 | 4,600 |
| 2003-07-31 | $4.53 | $4.53 | 19,300 |
| 2003-07-30 | $4.52 | $4.52 | 8,600 |
| 2003-07-29 | $4.51 | $4.51 | 7,100 |
| 2003-07-28 | $4.53 | $4.53 | 13,000 |
| 2003-07-25 | $4.33 | $4.33 | 3,000 |
| 2003-07-24 | $4.25 | $4.25 | 2,200 |
| 2003-07-23 | $4.39 | $4.39 | 8,600 |
| 2003-07-22 | $4.26 | $4.26 | 27,300 |
| 2003-07-21 | $4.45 | $4.45 | 25,900 |
| 2003-07-18 | $4.30 | $4.30 | 15,800 |
| 2003-07-17 | $3.82 | $3.82 | 9,800 |
| 2003-07-16 | $3.86 | $3.86 | 9,000 |
| 2003-07-15 | $3.82 | $3.82 | 33,500 |
| 2003-07-14 | $3.81 | $3.81 | 29,700 |
| 2003-07-11 | $3.74 | $3.74 | 69,400 |
| 2003-07-10 | $3.35 | $3.35 | 400 |
| 2003-07-09 | $3.31 | $3.31 | 6,400 |
| 2003-07-08 | $3.43 | $3.43 | 9,300 |
| 2003-07-07 | $3.27 | $3.27 | 1,900 |
| 2003-07-03 | $3.14 | $3.14 | 800 |
| 2003-07-02 | $3.10 | $3.10 | 900 |
| 2003-07-01 | $3.05 | $3.05 | 19,200 |
| 2003-06-30 | $3.16 | $3.16 | 14,700 |
| 2003-06-27 | $3.20 | $3.20 | 9,200 |
| 2003-06-26 | $3.19 | $3.19 | 200 |
| 2003-06-25 | $3.19 | $3.19 | 9,300 |
| 2003-06-24 | $2.97 | $2.97 | 16,000 |
| 2003-06-23 | $3.20 | $3.20 | 2,500 |
| 2003-06-20 | $3.32 | $3.32 | 10,000 |
| 2003-06-19 | $3.48 | $3.48 | 1,900 |
| 2003-06-18 | $3.21 | $3.21 | 300 |
| 2003-06-17 | $3.42 | $3.42 | 8,200 |
| 2003-06-16 | $3.40 | $3.40 | 7,000 |
| 2003-06-13 | $3.13 | $3.13 | 1,600 |
| 2003-06-12 | $3.41 | $3.41 | 4,400 |
| 2003-06-11 | $3.55 | $3.55 | 1,200 |
| 2003-06-10 | $3.37 | $3.37 | 2,000 |
| 2003-06-09 | $3.52 | $3.52 | 9,500 |
| 2003-06-06 | $3.52 | $3.52 | 11,600 |
| 2003-06-05 | $3.50 | $3.50 | 5,100 |
| 2003-06-04 | $3.60 | $3.60 | 13,500 |
| 2003-06-03 | $3.43 | $3.43 | 18,300 |
| 2003-06-02 | $3.65 | $3.65 | 22,300 |
| 2003-05-30 | $2.96 | $2.96 | 3,200 |
| 2003-05-29 | $2.87 | $2.87 | 4,300 |
| 2003-05-28 | $3.00 | $3.00 | 2,600 |
| 2003-05-27 | $3.00 | $3.00 | 25,100 |
| 2003-05-23 | $3.02 | $3.02 | 3,500 |
| 2003-05-22 | $3.02 | $3.02 | 22,900 |
| 2003-05-21 | $3.15 | $3.15 | 5,700 |
| 2003-05-20 | $3.25 | $3.25 | 11,600 |
| 2003-05-19 | $3.25 | $3.25 | 23,100 |
| 2003-05-16 | $3.45 | $3.45 | 19,000 |
| 2003-05-15 | $3.60 | $3.60 | 68,500 |
| 2003-05-14 | $3.22 | $3.22 | 30,900 |
| 2003-05-13 | $3.30 | $3.30 | 74,800 |
| 2003-05-12 | $3.20 | $3.20 | 122,200 |
| 2003-05-09 | $2.51 | $2.51 | 100 |
| 2003-05-08 | $2.46 | $2.46 | 500 |
| 2003-05-07 | $2.55 | $2.55 | 2,500 |
| 2003-05-06 | $2.53 | $2.53 | 8,100 |
| 2003-05-05 | $2.47 | $2.47 | 9,000 |
| 2003-05-02 | $2.33 | $2.33 | 4,500 |
| 2003-05-01 | $2.24 | $2.24 | 3,400 |
| 2003-04-30 | $2.40 | $2.40 | 6,700 |
| 2003-04-29 | $2.15 | $2.15 | 1,800 |
| 2003-04-28 | $2.21 | $2.21 | 300 |
| 2003-04-25 | $2.15 | $2.15 | 14,900 |
| 2003-04-24 | $2.15 | $2.15 | 4,400 |
| 2003-04-23 | $2.05 | $2.05 | 2,500 |
| 2003-04-22 | $2.05 | $2.05 | 7,000 |
| 2003-04-21 | $2.04 | $2.04 | 6,300 |
| 2003-04-17 | $2.09 | $2.09 | 200 |
| 2003-04-16 | $2.10 | $2.10 | 0 |
| 2003-04-15 | $2.10 | $2.10 | 2,100 |
| 2003-04-14 | $2.09 | $2.09 | 21,500 |
| 2003-04-11 | $1.95 | $1.95 | 0 |
| 2003-04-10 | $1.95 | $1.95 | 0 |
| 2003-04-09 | $1.95 | $1.95 | 0 |
| 2003-04-08 | $1.95 | $1.95 | 2,500 |
| 2003-04-07 | $2.15 | $2.15 | 500 |
| 2003-04-04 | $2.10 | $2.10 | 4,100 |
| 2003-04-03 | $2.09 | $2.09 | 0 |
| 2003-04-02 | $2.09 | $2.09 | 8,100 |
| 2003-04-01 | $2.10 | $2.10 | 0 |
| 2003-03-31 | $2.10 | $2.10 | 0 |
| 2003-03-28 | $2.10 | $2.10 | 0 |
| 2003-03-27 | $2.10 | $2.10 | 2,000 |
| 2003-03-26 | $2.08 | $2.08 | 700 |
| 2003-03-25 | $2.09 | $2.09 | 0 |
| 2003-03-24 | $2.09 | $2.09 | 1,300 |
| 2003-03-21 | $2.05 | $2.05 | 1,100 |
| 2003-03-20 | $2.04 | $2.04 | 0 |
| 2003-03-19 | $2.04 | $2.04 | 0 |
| 2003-03-18 | $2.04 | $2.04 | 600 |
| 2003-03-17 | $2.02 | $2.02 | 200 |
| 2003-03-14 | $2.02 | $2.02 | 11,700 |
| 2003-03-13 | $2.03 | $2.03 | 8,700 |
| 2003-03-12 | $2.03 | $2.03 | 0 |
| 2003-03-11 | $2.03 | $2.03 | 100 |
| 2003-03-10 | $2.03 | $2.03 | 1,100 |
| 2003-03-07 | $2.10 | $2.10 | 2,100 |
| 2003-03-06 | $2.14 | $2.14 | 4,000 |
| 2003-03-05 | $2.07 | $2.07 | 800 |
| 2003-03-04 | $2.17 | $2.17 | 1,700 |
| 2003-03-03 | $2.21 | $2.21 | 11,500 |
| 2003-02-28 | $2.12 | $2.12 | 1,400 |
| 2003-02-27 | $2.12 | $2.12 | 9,900 |
| 2003-02-26 | $2.00 | $2.00 | 3,700 |
| 2003-02-25 | $2.13 | $2.13 | 800 |
| 2003-02-24 | $2.15 | $2.15 | 14,300 |
| 2003-02-21 | $2.06 | $2.06 | 2,700 |
| 2003-02-20 | $2.05 | $2.05 | 4,400 |
| 2003-02-19 | $2.09 | $2.09 | 2,300 |
| 2003-02-18 | $1.98 | $1.98 | 5,400 |
| 2003-02-14 | $1.94 | $1.94 | 14,600 |
| 2003-02-13 | $1.62 | $1.62 | 2,700 |
| 2003-02-12 | $1.56 | $1.56 | 500 |
| 2003-02-11 | $1.65 | $1.65 | 5,900 |
| 2003-02-10 | $1.74 | $1.74 | 0 |
| 2003-02-07 | $1.74 | $1.74 | 0 |
| 2003-02-06 | $1.74 | $1.74 | 100 |
| 2003-02-05 | $1.76 | $1.76 | 3,900 |
| 2003-02-04 | $1.65 | $1.65 | 0 |
| 2003-02-03 | $1.65 | $1.65 | 2,200 |
| 2003-01-31 | $1.52 | $1.52 | 0 |
| 2003-01-30 | $1.52 | $1.52 | 0 |
| 2003-01-29 | $1.52 | $1.52 | 0 |
| 2003-01-28 | $1.52 | $1.52 | 70,000 |
| 2003-01-27 | $1.52 | $1.52 | 500 |
| 2003-01-24 | $1.65 | $1.65 | 0 |
| 2003-01-23 | $1.65 | $1.65 | 100 |
| 2003-01-22 | $1.74 | $1.74 | 0 |
| 2003-01-21 | $1.74 | $1.74 | 0 |
| 2003-01-17 | $1.74 | $1.74 | 3,500 |
| 2003-01-16 | $1.79 | $1.79 | 0 |
| 2003-01-15 | $1.79 | $1.79 | 0 |
| 2003-01-14 | $1.79 | $1.79 | 0 |
| 2003-01-13 | $1.79 | $1.79 | 0 |
| 2003-01-10 | $1.79 | $1.79 | 2,000 |
| 2003-01-09 | $1.63 | $1.63 | 100 |
| 2003-01-08 | $1.75 | $1.75 | 8,000 |
| 2003-01-07 | $1.42 | $1.42 | 22,800 |
| 2003-01-06 | $1.85 | $1.85 | 0 |
| 2003-01-03 | $1.85 | $1.85 | 300 |
| 2003-01-02 | $1.85 | $1.85 | 0 |