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
- 1996-11-05 to 2026-08-28
- 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 | $8.75 | $8.75 | 1,112 |
| 2003-12-30 | $7.75 | $7.75 | 180 |
| 2003-12-29 | $8.03 | $8.03 | 20 |
| 2003-12-26 | $8.03 | $8.03 | 20 |
| 2003-12-24 | $8.03 | $8.03 | 20 |
| 2003-12-23 | $8.03 | $8.03 | 20 |
| 2003-12-22 | $8.03 | $8.03 | 20 |
| 2003-12-19 | $8.50 | $8.50 | 97 |
| 2003-12-18 | $8.50 | $8.50 | 97 |
| 2003-12-17 | $8.50 | $8.50 | 97 |
| 2003-12-16 | $8.50 | $8.50 | 97 |
| 2003-12-15 | $8.50 | $8.50 | 1,140 |
| 2003-12-12 | $8.50 | $8.50 | 1,140 |
| 2003-12-11 | $8.50 | $8.50 | 1,140 |
| 2003-12-10 | $8.50 | $8.50 | 1,140 |
| 2003-12-09 | $8.50 | $8.50 | 1,140 |
| 2003-12-08 | $8.50 | $8.50 | 1,140 |
| 2003-12-05 | $8.70 | $8.70 | 600 |
| 2003-12-04 | $8.70 | $8.70 | 600 |
| 2003-12-03 | $8.45 | $8.45 | 400 |
| 2003-12-02 | $8.25 | $8.25 | 180 |
| 2003-12-01 | $8.25 | $8.25 | 180 |
| 2003-11-28 | $8.75 | $8.75 | 480 |
| 2003-11-26 | $8.75 | $8.75 | 480 |
| 2003-11-25 | $8.75 | $8.75 | 0 |
| 2003-11-24 | $8.75 | $8.75 | 0 |
| 2003-11-21 | $7.40 | $7.40 | 124 |
| 2003-11-20 | $7.40 | $7.40 | 124 |
| 2003-11-19 | $7.40 | $7.40 | 124 |
| 2003-11-18 | $7.40 | $7.40 | 124 |
| 2003-11-17 | $8.25 | $8.25 | 508 |
| 2003-11-14 | $8.25 | $8.25 | 508 |
| 2003-11-13 | $8.25 | $8.25 | 508 |
| 2003-11-12 | $8.25 | $8.25 | 508 |
| 2003-11-11 | $9.50 | $9.50 | 200 |
| 2003-11-10 | $7.00 | $7.00 | 600 |
| 2003-11-07 | $7.00 | $7.00 | 600 |
| 2003-11-06 | $7.90 | $7.90 | 700 |
| 2003-11-05 | $7.33 | $7.33 | 200 |
| 2003-11-04 | $7.88 | $7.88 | 1,360 |
| 2003-11-03 | $7.88 | $7.88 | 1,360 |
| 2003-10-31 | $7.00 | $7.00 | 200 |
| 2003-10-30 | $7.00 | $7.00 | 200 |
| 2003-10-29 | $7.00 | $7.00 | 2,368 |
| 2003-10-28 | $7.15 | $7.15 | 240 |
| 2003-10-27 | $7.00 | $7.00 | 300 |
| 2003-10-24 | $7.00 | $7.00 | 300 |
| 2003-10-23 | $7.00 | $7.00 | 300 |
| 2003-10-22 | $7.00 | $7.00 | 300 |
| 2003-10-21 | $7.00 | $7.00 | 300 |
| 2003-10-20 | $7.00 | $7.00 | 300 |
| 2003-10-17 | $7.00 | $7.00 | 300 |
| 2003-10-16 | $7.00 | $7.00 | 300 |
| 2003-10-15 | $7.70 | $7.70 | 2,176 |
| 2003-10-14 | $7.63 | $7.63 | 1,000 |
| 2003-10-13 | $7.63 | $7.63 | 1,000 |
| 2003-10-10 | $7.18 | $7.18 | 640 |
| 2003-10-09 | $7.18 | $7.18 | 640 |
| 2003-10-08 | $8.00 | $8.00 | 800 |
| 2003-10-07 | $7.75 | $7.75 | 600 |
| 2003-10-06 | $7.25 | $7.25 | 200 |
| 2003-10-03 | $7.25 | $7.25 | 332 |
| 2003-10-02 | $7.25 | $7.25 | 1,960 |
| 2003-10-01 | $6.90 | $6.90 | 696 |
| 2003-09-30 | $6.90 | $6.90 | 696 |
| 2003-09-29 | $7.33 | $7.33 | 2,544 |
| 2003-09-26 | $7.33 | $7.33 | 2,544 |
| 2003-09-25 | $7.38 | $7.38 | 8,196 |
| 2003-09-24 | $7.88 | $7.88 | 840 |
| 2003-09-23 | $8.00 | $8.00 | 0 |
| 2003-09-22 | $6.25 | $6.25 | 0 |
| 2003-09-19 | $6.25 | $6.25 | 4,640 |
| 2003-09-18 | $7.25 | $7.25 | 800 |
| 2003-09-17 | $8.63 | $8.63 | 1,044 |
| 2003-09-16 | $8.63 | $8.63 | 1,044 |
| 2003-09-15 | $8.50 | $8.50 | 1,896 |
| 2003-09-12 | $8.50 | $8.50 | 1,896 |
| 2003-09-11 | $8.88 | $8.88 | 2,600 |
| 2003-09-10 | $8.68 | $8.68 | 1,960 |
| 2003-09-09 | $8.70 | $8.70 | 104 |
| 2003-09-08 | $7.75 | $7.75 | 160 |
| 2003-09-05 | $7.75 | $7.75 | 160 |
| 2003-09-04 | $7.75 | $7.75 | 160 |
| 2003-09-03 | $7.75 | $7.75 | 160 |
| 2003-09-02 | $8.75 | $8.75 | 120 |
| 2003-08-29 | $8.75 | $8.75 | 120 |
| 2003-08-28 | $7.75 | $7.75 | 4 |
| 2003-08-27 | $7.75 | $7.75 | 4 |
| 2003-08-26 | $7.75 | $7.75 | 40 |
| 2003-08-25 | $7.75 | $7.75 | 40 |
| 2003-08-22 | $8.08 | $8.08 | 1,520 |
| 2003-08-21 | $8.08 | $8.08 | 1,520 |
| 2003-08-20 | $8.00 | $8.00 | 1,772 |
| 2003-08-19 | $8.00 | $8.00 | 1,772 |
| 2003-08-18 | $8.00 | $8.00 | 1,772 |
| 2003-08-15 | $7.88 | $7.88 | 160 |
| 2003-08-14 | $7.88 | $7.88 | 160 |
| 2003-08-13 | $7.88 | $7.88 | 160 |
| 2003-08-12 | $8.13 | $8.13 | 1,220 |
| 2003-08-11 | $8.13 | $8.13 | 1,220 |
| 2003-08-08 | $8.75 | $8.75 | 640 |
| 2003-08-07 | $8.75 | $8.75 | 640 |
| 2003-08-06 | $8.75 | $8.75 | 180 |
| 2003-08-05 | $8.75 | $8.75 | 180 |
| 2003-08-04 | $8.75 | $8.75 | 180 |
| 2003-08-01 | $9.25 | $9.25 | 812 |
| 2003-07-31 | $9.13 | $9.13 | 1,400 |
| 2003-07-30 | $9.13 | $9.13 | 1,400 |
| 2003-07-29 | $9.13 | $9.13 | 1,400 |
| 2003-07-28 | $9.13 | $9.13 | 960 |
| 2003-07-25 | $9.13 | $9.13 | 960 |
| 2003-07-24 | $9.18 | $9.18 | 800 |
| 2003-07-23 | $9.18 | $9.18 | 800 |
| 2003-07-22 | $8.65 | $8.65 | 2,088 |
| 2003-07-21 | $9.75 | $9.75 | 2,296 |
| 2003-07-18 | $9.88 | $9.88 | 0 |
| 2003-07-17 | $10.50 | $10.50 | 5,676 |
| 2003-07-16 | $9.63 | $9.63 | 916 |
| 2003-07-15 | $8.33 | $8.33 | 568 |
| 2003-07-14 | $8.25 | $8.25 | 600 |
| 2003-07-11 | $8.25 | $8.25 | 600 |
| 2003-07-10 | $7.75 | $7.75 | 800 |
| 2003-07-09 | $8.38 | $8.38 | 92 |
| 2003-07-08 | $8.60 | $8.60 | 656 |
| 2003-07-07 | $8.20 | $8.20 | 240 |
| 2003-07-03 | $8.00 | $8.00 | 300 |
| 2003-07-02 | $8.00 | $8.00 | 300 |
| 2003-07-01 | $8.00 | $8.00 | 300 |
| 2003-06-30 | $7.88 | $7.88 | 160 |
| 2003-06-27 | $6.50 | $6.50 | 0 |
| 2003-06-26 | $6.50 | $6.50 | 0 |
| 2003-06-25 | $6.50 | $6.50 | 0 |
| 2003-06-24 | $6.50 | $6.50 | 80 |
| 2003-06-23 | $7.75 | $7.75 | 2,568 |
| 2003-06-20 | $7.13 | $7.13 | 436 |
| 2003-06-19 | $7.13 | $7.13 | 436 |
| 2003-06-18 | $7.50 | $7.50 | 276 |
| 2003-06-17 | $7.45 | $7.45 | 16,840 |
| 2003-06-16 | $7.45 | $7.45 | 16,840 |
| 2003-06-13 | $7.38 | $7.38 | 600 |
| 2003-06-12 | $7.38 | $7.38 | 600 |
| 2003-06-11 | $6.50 | $6.50 | 2,360 |
| 2003-06-10 | $6.50 | $6.50 | 2,360 |
| 2003-06-09 | $7.50 | $7.50 | 440 |
| 2003-06-06 | $7.00 | $7.00 | 700 |
| 2003-06-05 | $7.00 | $7.00 | 700 |
| 2003-06-04 | $6.58 | $6.58 | 1,204 |
| 2003-06-03 | $6.58 | $6.58 | 1,204 |
| 2003-06-02 | $6.58 | $6.58 | 1,800 |
| 2003-05-30 | $6.93 | $6.93 | 1,080 |
| 2003-05-29 | $6.93 | $6.93 | 1,080 |
| 2003-05-28 | $5.50 | $5.50 | 240 |
| 2003-05-27 | $6.08 | $6.08 | 2,256 |
| 2003-05-23 | $5.63 | $5.63 | 20 |
| 2003-05-22 | $5.63 | $5.63 | 20 |
| 2003-05-21 | $6.25 | $6.25 | 380 |
| 2003-05-20 | $6.00 | $6.00 | 200 |
| 2003-05-19 | $6.00 | $6.00 | 200 |
| 2003-05-16 | $6.05 | $6.05 | 700 |
| 2003-05-15 | $6.05 | $6.05 | 700 |
| 2003-05-14 | $6.05 | $6.05 | 700 |
| 2003-05-13 | $6.08 | $6.08 | 728 |
| 2003-05-12 | $5.88 | $5.88 | 980 |
| 2003-05-09 | $5.33 | $5.33 | 1,860 |
| 2003-05-08 | $5.75 | $5.75 | 9,660 |
| 2003-05-07 | $5.75 | $5.75 | 9,660 |
| 2003-05-06 | $7.30 | $7.30 | 4,480 |
| 2003-05-05 | $7.13 | $7.13 | 1,204 |
| 2003-05-02 | $7.00 | $7.00 | 1,800 |
| 2003-05-01 | $11.88 | $11.88 | 0 |
| 2003-04-30 | $11.88 | $11.88 | 0 |
| 2003-04-29 | $11.88 | $11.88 | 0 |
| 2003-04-28 | $6.00 | $6.00 | 0 |
| 2003-04-25 | $6.00 | $6.00 | 16 |
| 2003-04-24 | $6.25 | $6.25 | 200 |
| 2003-04-23 | $6.00 | $6.00 | 1,480 |
| 2003-04-22 | $6.13 | $6.13 | 0 |
| 2003-04-21 | $6.20 | $6.20 | 0 |
| 2003-04-17 | $6.20 | $6.20 | 300 |
| 2003-04-16 | $5.88 | $5.88 | 148 |
| 2003-04-15 | $6.63 | $6.63 | 900 |
| 2003-04-14 | $6.75 | $6.75 | 220 |
| 2003-04-11 | $6.75 | $6.75 | 220 |
| 2003-04-10 | $6.35 | $6.35 | 820 |
| 2003-04-09 | $6.13 | $6.13 | 520 |
| 2003-04-08 | $6.13 | $6.13 | 520 |
| 2003-04-07 | $6.13 | $6.13 | 520 |
| 2003-04-04 | $6.13 | $6.13 | 80 |
| 2003-04-03 | $6.63 | $6.63 | 2,000 |
| 2003-04-02 | $5.70 | $5.70 | 520 |
| 2003-04-01 | $5.70 | $5.70 | 520 |
| 2003-03-31 | $5.70 | $5.70 | 520 |
| 2003-03-28 | $5.70 | $5.70 | 520 |
| 2003-03-27 | $5.70 | $5.70 | 520 |
| 2003-03-26 | $6.38 | $6.38 | 184 |
| 2003-03-25 | $6.38 | $6.38 | 184 |
| 2003-03-24 | $6.38 | $6.38 | 184 |
| 2003-03-21 | $6.38 | $6.38 | 184 |
| 2003-03-20 | $6.45 | $6.45 | 1,172 |
| 2003-03-19 | $7.00 | $7.00 | 600 |
| 2003-03-18 | $7.25 | $7.25 | 260 |
| 2003-03-17 | $6.65 | $6.65 | 1,380 |
| 2003-03-14 | $5.13 | $5.13 | 200 |
| 2003-03-13 | $5.13 | $5.13 | 200 |
| 2003-03-12 | $5.68 | $5.68 | 400 |
| 2003-03-11 | $5.75 | $5.75 | 756 |
| 2003-03-10 | $6.63 | $6.63 | 44 |
| 2003-03-07 | $5.63 | $5.63 | 1,504 |
| 2003-03-06 | $6.88 | $6.88 | 276 |
| 2003-03-05 | $6.88 | $6.88 | 276 |
| 2003-03-04 | $7.25 | $7.25 | 812 |
| 2003-03-03 | $7.25 | $7.25 | 360 |
| 2003-02-28 | $6.08 | $6.08 | 2,272 |
| 2003-02-27 | $5.63 | $5.63 | 200 |
| 2003-02-26 | $5.25 | $5.25 | 3,500 |
| 2003-02-25 | $5.00 | $5.00 | 900 |
| 2003-02-24 | $5.00 | $5.00 | 1,600 |
| 2003-02-21 | $3.75 | $3.75 | 1,840 |
| 2003-02-20 | $3.75 | $3.75 | 1,840 |
| 2003-02-19 | $3.25 | $3.25 | 220 |
| 2003-02-18 | $3.25 | $3.25 | 220 |
| 2003-02-14 | $3.25 | $3.25 | 220 |
| 2003-02-13 | $3.25 | $3.25 | 220 |
| 2003-02-12 | $3.50 | $3.50 | 180 |
| 2003-02-11 | $3.75 | $3.75 | 640 |
| 2003-02-10 | $3.75 | $3.75 | 640 |
| 2003-02-07 | $3.75 | $3.75 | 640 |
| 2003-02-06 | $3.63 | $3.63 | 148 |
| 2003-02-05 | $3.63 | $3.63 | 148 |
| 2003-02-04 | $3.63 | $3.63 | 140 |
| 2003-02-03 | $4.00 | $4.00 | 80 |
| 2003-01-31 | $2.75 | $2.75 | 40 |
| 2003-01-30 | $2.75 | $2.75 | 40 |
| 2003-01-29 | $2.75 | $2.75 | 40 |
| 2003-01-28 | $2.75 | $2.75 | 40 |
| 2003-01-27 | $3.00 | $3.00 | 840 |
| 2003-01-24 | $3.00 | $3.00 | 840 |
| 2003-01-23 | $3.00 | $3.00 | 840 |
| 2003-01-22 | $3.33 | $3.32 | 600 |
| 2003-01-21 | $3.33 | $3.32 | 600 |
| 2003-01-17 | $3.20 | $3.20 | 3,080 |
| 2003-01-16 | $3.38 | $3.38 | 1,600 |
| 2003-01-15 | $3.43 | $3.43 | 3,780 |
| 2003-01-14 | $3.88 | $3.88 | 100 |
| 2003-01-13 | $4.25 | $4.25 | 280 |
| 2003-01-10 | $4.00 | $4.00 | 1,480 |
| 2003-01-09 | $4.00 | $4.00 | 200 |
| 2003-01-08 | $4.00 | $4.00 | 200 |
| 2003-01-07 | $3.95 | $3.95 | 4,400 |
| 2003-01-06 | $3.95 | $3.95 | 1,360 |
| 2003-01-03 | $3.25 | $3.25 | 1,240 |
| 2003-01-02 | $3.25 | $3.25 | 1,240 |