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
- 1996-06-26 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 | $3.42 | $10.91 | 28,900 |
| 2003-12-30 | $3.62 | $11.54 | 117,000 |
| 2003-12-29 | $3.27 | $10.43 | 165,900 |
| 2003-12-26 | $2.55 | $8.13 | 7,600 |
| 2003-12-24 | $2.61 | $8.32 | 16,600 |
| 2003-12-23 | $2.47 | $7.88 | 6,500 |
| 2003-12-22 | $2.53 | $8.07 | 8,900 |
| 2003-12-19 | $2.56 | $8.16 | 5,900 |
| 2003-12-18 | $2.52 | $8.04 | 52,700 |
| 2003-12-17 | $2.62 | $8.35 | 5,000 |
| 2003-12-16 | $2.48 | $7.91 | 5,800 |
| 2003-12-15 | $2.67 | $8.51 | 10,800 |
| 2003-12-12 | $2.72 | $8.67 | 10,700 |
| 2003-12-11 | $2.61 | $8.32 | 3,000 |
| 2003-12-10 | $2.61 | $8.32 | 2,700 |
| 2003-12-09 | $2.69 | $8.58 | 15,300 |
| 2003-12-08 | $2.73 | $8.71 | 2,000 |
| 2003-12-05 | $2.77 | $8.83 | 1,400 |
| 2003-12-04 | $2.76 | $8.80 | 6,000 |
| 2003-12-03 | $2.85 | $9.09 | 6,400 |
| 2003-12-02 | $2.89 | $9.22 | 3,100 |
| 2003-12-01 | $2.99 | $9.53 | 26,600 |
| 2003-11-28 | $2.92 | $9.31 | 4,600 |
| 2003-11-26 | $2.66 | $8.48 | 3,600 |
| 2003-11-25 | $2.80 | $8.93 | 5,200 |
| 2003-11-24 | $2.71 | $8.64 | 5,300 |
| 2003-11-21 | $2.70 | $8.61 | 1,500 |
| 2003-11-20 | $2.70 | $8.61 | 2,400 |
| 2003-11-19 | $2.70 | $8.61 | 2,500 |
| 2003-11-18 | $2.70 | $8.61 | 1,500 |
| 2003-11-17 | $2.75 | $8.77 | 4,800 |
| 2003-11-14 | $2.71 | $8.64 | 4,100 |
| 2003-11-13 | $2.84 | $9.06 | 1,500 |
| 2003-11-12 | $2.77 | $8.83 | 4,300 |
| 2003-11-11 | $2.77 | $8.83 | 2,200 |
| 2003-11-10 | $2.77 | $8.83 | 11,800 |
| 2003-11-07 | $2.82 | $8.99 | 2,100 |
| 2003-11-06 | $2.83 | $9.02 | 1,400 |
| 2003-11-05 | $2.89 | $9.22 | 4,500 |
| 2003-11-04 | $2.80 | $8.93 | 5,600 |
| 2003-11-03 | $2.92 | $9.31 | 1,500 |
| 2003-10-31 | $2.89 | $9.22 | 5,300 |
| 2003-10-30 | $2.95 | $9.41 | 1,600 |
| 2003-10-29 | $2.88 | $9.18 | 1,400 |
| 2003-10-28 | $2.97 | $9.47 | 4,500 |
| 2003-10-27 | $2.94 | $9.38 | 100 |
| 2003-10-24 | $2.94 | $9.38 | 22,900 |
| 2003-10-23 | $3.03 | $9.66 | 1,300 |
| 2003-10-22 | $3.08 | $9.82 | 10,400 |
| 2003-10-21 | $3.10 | $9.89 | 19,900 |
| 2003-10-20 | $3.06 | $9.76 | 8,900 |
| 2003-10-17 | $3.00 | $9.57 | 8,200 |
| 2003-10-16 | $3.10 | $9.89 | 500 |
| 2003-10-15 | $3.00 | $9.57 | 4,700 |
| 2003-10-14 | $2.92 | $9.31 | 2,400 |
| 2003-10-13 | $2.90 | $9.25 | 8,600 |
| 2003-10-10 | $2.93 | $9.34 | 11,300 |
| 2003-10-09 | $2.98 | $9.50 | 15,800 |
| 2003-10-08 | $2.83 | $9.02 | 9,400 |
| 2003-10-07 | $2.78 | $8.86 | 16,600 |
| 2003-10-06 | $3.02 | $9.63 | 3,000 |
| 2003-10-03 | $3.03 | $9.66 | 10,700 |
| 2003-10-02 | $3.06 | $9.76 | 1,700 |
| 2003-10-01 | $3.05 | $9.73 | 12,800 |
| 2003-09-30 | $3.10 | $9.89 | 12,600 |
| 2003-09-29 | $3.20 | $10.20 | 4,600 |
| 2003-09-26 | $3.17 | $10.11 | 3,000 |
| 2003-09-25 | $3.17 | $10.11 | 7,600 |
| 2003-09-24 | $3.26 | $10.40 | 2,800 |
| 2003-09-23 | $3.16 | $10.08 | 8,000 |
| 2003-09-22 | $3.20 | $10.20 | 8,300 |
| 2003-09-19 | $3.20 | $10.20 | 12,500 |
| 2003-09-18 | $3.14 | $10.01 | 1,800 |
| 2003-09-17 | $3.16 | $10.08 | 14,100 |
| 2003-09-16 | $3.22 | $10.27 | 12,800 |
| 2003-09-15 | $3.17 | $10.11 | 4,600 |
| 2003-09-12 | $3.17 | $10.11 | 3,500 |
| 2003-09-11 | $3.11 | $9.92 | 8,400 |
| 2003-09-10 | $3.20 | $10.20 | 3,400 |
| 2003-09-09 | $3.24 | $10.33 | 6,100 |
| 2003-09-08 | $3.35 | $10.68 | 11,200 |
| 2003-09-05 | $3.12 | $9.95 | 38,600 |
| 2003-09-04 | $3.27 | $10.43 | 19,200 |
| 2003-09-03 | $3.44 | $10.97 | 28,900 |
| 2003-09-02 | $3.40 | $10.84 | 9,600 |
| 2003-08-29 | $3.49 | $11.13 | 21,900 |
| 2003-08-28 | $3.42 | $10.91 | 8,300 |
| 2003-08-27 | $3.49 | $11.13 | 15,600 |
| 2003-08-26 | $3.52 | $11.22 | 19,400 |
| 2003-08-25 | $3.56 | $11.35 | 9,600 |
| 2003-08-22 | $3.60 | $11.48 | 1,900 |
| 2003-08-21 | $3.59 | $11.45 | 14,200 |
| 2003-08-20 | $3.68 | $11.73 | 3,100 |
| 2003-08-19 | $3.68 | $11.73 | 1,400 |
| 2003-08-18 | $3.83 | $12.21 | 1,800 |
| 2003-08-15 | $3.57 | $11.38 | 3,200 |
| 2003-08-14 | $3.57 | $11.38 | 6,400 |
| 2003-08-13 | $3.72 | $11.86 | 12,500 |
| 2003-08-12 | $3.90 | $12.44 | 700 |
| 2003-08-11 | $3.97 | $12.66 | 4,600 |
| 2003-08-08 | $3.79 | $12.09 | 5,600 |
| 2003-08-07 | $3.77 | $12.02 | 3,900 |
| 2003-08-06 | $3.82 | $12.18 | 23,600 |
| 2003-08-05 | $4.01 | $12.79 | 10,500 |
| 2003-08-04 | $4.03 | $12.85 | 3,800 |
| 2003-08-01 | $4.01 | $12.79 | 1,300 |
| 2003-07-31 | $4.00 | $12.76 | 4,500 |
| 2003-07-30 | $4.00 | $12.76 | 11,600 |
| 2003-07-29 | $4.03 | $12.85 | 9,500 |
| 2003-07-28 | $4.10 | $13.07 | 9,700 |
| 2003-07-25 | $4.08 | $13.01 | 6,200 |
| 2003-07-24 | $4.09 | $13.04 | 6,700 |
| 2003-07-23 | $4.11 | $13.11 | 5,900 |
| 2003-07-22 | $4.17 | $13.30 | 5,800 |
| 2003-07-21 | $4.14 | $13.20 | 8,300 |
| 2003-07-18 | $4.17 | $13.30 | 8,200 |
| 2003-07-17 | $4.17 | $13.30 | 8,400 |
| 2003-07-16 | $4.30 | $13.71 | 6,000 |
| 2003-07-15 | $4.38 | $13.97 | 8,100 |
| 2003-07-14 | $4.32 | $13.78 | 11,700 |
| 2003-07-11 | $4.30 | $13.71 | 17,400 |
| 2003-07-10 | $4.40 | $14.03 | 25,500 |
| 2003-07-09 | $4.44 | $14.16 | 83,500 |
| 2003-07-08 | $3.67 | $11.70 | 14,000 |
| 2003-07-07 | $3.60 | $11.48 | 24,600 |
| 2003-07-03 | $3.50 | $11.16 | 47,600 |
| 2003-07-02 | $3.56 | $11.35 | 95,900 |
| 2003-07-01 | $3.95 | $12.60 | 51,500 |
| 2003-06-30 | $4.29 | $13.68 | 6,200 |
| 2003-06-27 | $4.25 | $13.55 | 4,900 |
| 2003-06-26 | $4.24 | $13.52 | 6,300 |
| 2003-06-25 | $4.25 | $13.55 | 6,800 |
| 2003-06-24 | $4.27 | $13.62 | 3,900 |
| 2003-06-23 | $4.30 | $13.71 | 6,000 |
| 2003-06-20 | $4.39 | $14.00 | 13,200 |
| 2003-06-19 | $4.29 | $13.68 | 26,900 |
| 2003-06-18 | $4.33 | $13.81 | 6,700 |
| 2003-06-17 | $4.30 | $13.71 | 9,400 |
| 2003-06-16 | $4.25 | $13.55 | 16,100 |
| 2003-06-13 | $4.26 | $13.58 | 42,000 |
| 2003-06-12 | $4.30 | $13.71 | 81,700 |
| 2003-06-11 | $4.09 | $13.04 | 193,700 |
| 2003-06-10 | $4.03 | $12.85 | 29,700 |
| 2003-06-09 | $4.05 | $12.91 | 31,300 |
| 2003-06-06 | $3.99 | $12.72 | 98,900 |
| 2003-06-05 | $4.16 | $13.27 | 56,600 |
| 2003-06-04 | $4.40 | $14.03 | 15,400 |
| 2003-06-03 | $4.44 | $14.16 | 22,000 |
| 2003-06-02 | $4.75 | $15.15 | 11,100 |
| 2003-05-30 | $4.77 | $15.21 | 25,300 |
| 2003-05-29 | $4.95 | $15.78 | 4,900 |
| 2003-05-28 | $4.91 | $15.66 | 9,800 |
| 2003-05-27 | $4.95 | $15.78 | 9,800 |
| 2003-05-23 | $4.95 | $15.78 | 16,700 |
| 2003-05-22 | $4.89 | $15.59 | 15,000 |
| 2003-05-21 | $4.60 | $14.67 | 18,500 |
| 2003-05-20 | $4.95 | $15.78 | 45,300 |
| 2003-05-19 | $4.95 | $15.78 | 7,200 |
| 2003-05-16 | $4.95 | $15.78 | 5,800 |
| 2003-05-15 | $4.95 | $15.78 | 3,200 |
| 2003-05-14 | $4.85 | $15.47 | 4,100 |
| 2003-05-13 | $4.95 | $15.78 | 13,700 |
| 2003-05-12 | $4.95 | $15.78 | 13,900 |
| 2003-05-09 | $5.00 | $15.94 | 3,800 |
| 2003-05-08 | $4.94 | $15.75 | 500 |
| 2003-05-07 | $4.97 | $15.85 | 8,400 |
| 2003-05-06 | $5.00 | $15.94 | 6,500 |
| 2003-05-05 | $5.00 | $15.94 | 15,400 |
| 2003-05-02 | $4.94 | $15.75 | 3,800 |
| 2003-05-01 | $5.00 | $15.94 | 8,200 |
| 2003-04-30 | $5.00 | $15.94 | 6,800 |
| 2003-04-29 | $4.90 | $15.63 | 2,900 |
| 2003-04-28 | $4.90 | $15.63 | 4,000 |
| 2003-04-25 | $5.00 | $15.94 | 3,200 |
| 2003-04-24 | $4.90 | $15.63 | 4,700 |
| 2003-04-23 | $4.99 | $15.91 | 12,600 |
| 2003-04-22 | $5.00 | $15.94 | 14,100 |
| 2003-04-21 | $4.83 | $15.40 | 1,800 |
| 2003-04-17 | $4.90 | $15.63 | 7,400 |
| 2003-04-16 | $5.00 | $15.94 | 26,800 |
| 2003-04-15 | $4.91 | $15.66 | 900 |
| 2003-04-14 | $4.82 | $15.37 | 2,400 |
| 2003-04-11 | $4.85 | $15.47 | 1,100 |
| 2003-04-10 | $4.92 | $15.69 | 3,500 |
| 2003-04-09 | $4.95 | $15.78 | 34,300 |
| 2003-04-08 | $5.00 | $15.94 | 3,100 |
| 2003-04-07 | $5.00 | $15.94 | 11,200 |
| 2003-04-04 | $5.09 | $16.23 | 2,700 |
| 2003-04-03 | $5.10 | $16.26 | 2,100 |
| 2003-04-02 | $5.07 | $16.17 | 8,000 |
| 2003-04-01 | $5.09 | $16.23 | 5,400 |
| 2003-03-31 | $5.12 | $16.33 | 8,100 |
| 2003-03-28 | $5.03 | $16.04 | 43,000 |
| 2003-03-27 | $5.20 | $16.58 | 2,200 |
| 2003-03-26 | $5.17 | $16.49 | 31,000 |
| 2003-03-25 | $5.70 | $18.18 | 0 |
| 2003-03-24 | $5.70 | $18.18 | 100 |
| 2003-03-21 | $5.88 | $18.75 | 800 |
| 2003-03-20 | $5.78 | $18.43 | 0 |
| 2003-03-19 | $5.78 | $18.43 | 1,100 |
| 2003-03-18 | $5.55 | $17.70 | 3,500 |
| 2003-03-17 | $5.32 | $16.96 | 20,200 |
| 2003-03-14 | $5.65 | $18.02 | 1,600 |
| 2003-03-13 | $5.70 | $18.18 | 600 |
| 2003-03-12 | $5.70 | $18.18 | 200 |
| 2003-03-11 | $5.73 | $18.27 | 1,500 |
| 2003-03-10 | $5.80 | $18.50 | 500 |
| 2003-03-07 | $5.87 | $18.72 | 2,100 |
| 2003-03-06 | $5.85 | $18.65 | 8,500 |
| 2003-03-05 | $5.75 | $18.34 | 5,300 |
| 2003-03-04 | $5.97 | $19.04 | 2,000 |
| 2003-03-03 | $5.90 | $18.81 | 2,000 |
| 2003-02-28 | $6.03 | $19.23 | 9,300 |
| 2003-02-27 | $5.90 | $18.81 | 6,000 |
| 2003-02-26 | $5.99 | $19.10 | 14,200 |
| 2003-02-25 | $5.95 | $18.97 | 6,200 |
| 2003-02-24 | $5.68 | $18.11 | 3,900 |
| 2003-02-21 | $5.80 | $18.50 | 7,600 |
| 2003-02-20 | $5.81 | $18.53 | 4,900 |
| 2003-02-19 | $5.86 | $18.69 | 25,200 |
| 2003-02-18 | $5.58 | $17.79 | 7,100 |
| 2003-02-14 | $5.25 | $16.74 | 6,300 |
| 2003-02-13 | $5.45 | $17.38 | 6,600 |
| 2003-02-12 | $5.61 | $17.89 | 3,000 |
| 2003-02-11 | $5.87 | $18.72 | 3,500 |
| 2003-02-10 | $5.99 | $19.10 | 4,100 |
| 2003-02-07 | $5.84 | $18.62 | 9,900 |
| 2003-02-06 | $5.50 | $17.54 | 3,800 |
| 2003-02-05 | $5.35 | $17.06 | 500 |
| 2003-02-04 | $5.57 | $17.76 | 5,900 |
| 2003-02-03 | $5.70 | $18.18 | 5,200 |
| 2003-01-31 | $5.65 | $18.02 | 4,700 |
| 2003-01-30 | $5.15 | $16.42 | 12,700 |
| 2003-01-29 | $5.75 | $18.34 | 9,300 |
| 2003-01-28 | $5.90 | $18.81 | 400 |
| 2003-01-27 | $5.90 | $18.81 | 5,400 |
| 2003-01-24 | $5.67 | $18.08 | 7,700 |
| 2003-01-23 | $6.01 | $19.16 | 3,100 |
| 2003-01-22 | $6.00 | $19.13 | 36,800 |
| 2003-01-21 | $6.01 | $19.16 | 15,100 |
| 2003-01-17 | $5.88 | $18.75 | 4,700 |
| 2003-01-16 | $5.86 | $18.69 | 2,400 |
| 2003-01-15 | $5.79 | $18.46 | 7,700 |
| 2003-01-14 | $5.90 | $18.81 | 6,000 |
| 2003-01-13 | $5.85 | $18.65 | 4,200 |
| 2003-01-10 | $5.94 | $18.94 | 2,700 |
| 2003-01-09 | $5.97 | $19.04 | 3,800 |
| 2003-01-08 | $5.85 | $18.65 | 12,600 |
| 2003-01-07 | $5.94 | $18.94 | 2,200 |
| 2003-01-06 | $5.81 | $18.53 | 1,400 |
| 2003-01-03 | $5.99 | $19.10 | 8,800 |
| 2003-01-02 | $5.74 | $18.30 | 16,300 |