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
- 2002-05-22 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 | $2.84 | $2.84 | 991,600 |
| 2003-12-30 | $3.05 | $3.05 | 1,401,400 |
| 2003-12-29 | $2.59 | $2.59 | 528,300 |
| 2003-12-26 | $2.47 | $2.47 | 115,900 |
| 2003-12-24 | $2.45 | $2.45 | 144,700 |
| 2003-12-23 | $2.42 | $2.42 | 107,000 |
| 2003-12-22 | $2.39 | $2.39 | 134,300 |
| 2003-12-19 | $2.39 | $2.39 | 162,700 |
| 2003-12-18 | $2.46 | $2.46 | 232,000 |
| 2003-12-17 | $2.52 | $2.52 | 153,300 |
| 2003-12-16 | $2.51 | $2.51 | 72,000 |
| 2003-12-15 | $2.48 | $2.48 | 193,100 |
| 2003-12-12 | $2.52 | $2.52 | 165,400 |
| 2003-12-11 | $2.40 | $2.40 | 111,600 |
| 2003-12-10 | $2.31 | $2.31 | 142,800 |
| 2003-12-09 | $2.37 | $2.37 | 211,900 |
| 2003-12-08 | $2.50 | $2.50 | 196,000 |
| 2003-12-05 | $2.42 | $2.42 | 120,900 |
| 2003-12-04 | $2.34 | $2.34 | 207,500 |
| 2003-12-03 | $2.32 | $2.32 | 250,300 |
| 2003-12-02 | $2.43 | $2.43 | 242,400 |
| 2003-12-01 | $2.37 | $2.37 | 381,000 |
| 2003-11-28 | $2.07 | $2.07 | 142,200 |
| 2003-11-26 | $2.02 | $2.02 | 217,300 |
| 2003-11-25 | $2.04 | $2.04 | 297,300 |
| 2003-11-24 | $2.10 | $2.10 | 595,800 |
| 2003-11-21 | $2.18 | $2.18 | 225,000 |
| 2003-11-20 | $2.27 | $2.27 | 166,900 |
| 2003-11-19 | $2.30 | $2.30 | 71,400 |
| 2003-11-18 | $2.31 | $2.31 | 183,900 |
| 2003-11-17 | $2.30 | $2.30 | 283,400 |
| 2003-11-14 | $2.48 | $2.48 | 146,700 |
| 2003-11-13 | $2.48 | $2.48 | 81,000 |
| 2003-11-12 | $2.45 | $2.45 | 250,500 |
| 2003-11-11 | $2.40 | $2.40 | 179,200 |
| 2003-11-10 | $2.54 | $2.54 | 192,100 |
| 2003-11-07 | $2.61 | $2.61 | 174,400 |
| 2003-11-06 | $2.63 | $2.63 | 135,500 |
| 2003-11-05 | $2.60 | $2.60 | 352,500 |
| 2003-11-04 | $2.69 | $2.69 | 105,500 |
| 2003-11-03 | $2.76 | $2.76 | 208,000 |
| 2003-10-31 | $2.75 | $2.75 | 392,300 |
| 2003-10-30 | $2.67 | $2.67 | 671,900 |
| 2003-10-29 | $2.70 | $2.70 | 241,300 |
| 2003-10-28 | $2.50 | $2.50 | 264,800 |
| 2003-10-27 | $2.32 | $2.32 | 292,300 |
| 2003-10-24 | $2.45 | $2.45 | 206,700 |
| 2003-10-23 | $2.46 | $2.46 | 110,600 |
| 2003-10-22 | $2.50 | $2.50 | 125,500 |
| 2003-10-21 | $2.59 | $2.59 | 241,900 |
| 2003-10-20 | $2.42 | $2.42 | 313,700 |
| 2003-10-17 | $2.58 | $2.58 | 506,300 |
| 2003-10-16 | $2.70 | $2.70 | 611,000 |
| 2003-10-15 | $2.92 | $2.92 | 991,800 |
| 2003-10-14 | $2.62 | $2.62 | 999,500 |
| 2003-10-13 | $2.41 | $2.41 | 760,100 |
| 2003-10-10 | $2.31 | $2.31 | 960,000 |
| 2003-10-09 | $2.21 | $2.21 | 1,740,200 |
| 2003-10-08 | $2.67 | $2.67 | 193,000 |
| 2003-10-07 | $2.69 | $2.69 | 287,900 |
| 2003-10-06 | $2.70 | $2.70 | 989,200 |
| 2003-10-03 | $3.00 | $3.00 | 299,700 |
| 2003-10-02 | $3.00 | $3.00 | 202,900 |
| 2003-10-01 | $3.10 | $3.10 | 459,900 |
| 2003-09-30 | $3.06 | $3.06 | 278,000 |
| 2003-09-29 | $3.44 | $3.44 | 348,800 |
| 2003-09-26 | $3.30 | $3.30 | 462,800 |
| 2003-09-25 | $3.45 | $3.45 | 185,400 |
| 2003-09-24 | $3.56 | $3.56 | 251,100 |
| 2003-09-23 | $3.64 | $3.64 | 166,300 |
| 2003-09-22 | $3.50 | $3.50 | 527,100 |
| 2003-09-19 | $3.62 | $3.62 | 124,000 |
| 2003-09-18 | $3.53 | $3.53 | 178,800 |
| 2003-09-17 | $3.61 | $3.61 | 160,000 |
| 2003-09-16 | $3.75 | $3.75 | 156,500 |
| 2003-09-15 | $3.92 | $3.92 | 221,000 |
| 2003-09-12 | $3.85 | $3.85 | 144,700 |
| 2003-09-11 | $3.79 | $3.79 | 422,200 |
| 2003-09-10 | $3.68 | $3.68 | 227,000 |
| 2003-09-09 | $3.49 | $3.49 | 216,000 |
| 2003-09-08 | $3.36 | $3.36 | 176,100 |
| 2003-09-05 | $3.38 | $3.38 | 269,000 |
| 2003-09-04 | $3.44 | $3.44 | 689,300 |
| 2003-09-03 | $3.65 | $3.65 | 454,800 |
| 2003-09-02 | $3.78 | $3.78 | 306,100 |
| 2003-08-29 | $3.75 | $3.75 | 180,900 |
| 2003-08-28 | $3.79 | $3.79 | 254,000 |
| 2003-08-27 | $3.81 | $3.81 | 401,700 |
| 2003-08-26 | $3.75 | $3.75 | 693,100 |
| 2003-08-25 | $3.76 | $3.76 | 3,118,700 |
| 2003-08-22 | $4.90 | $4.90 | 165,800 |
| 2003-08-21 | $4.95 | $4.95 | 264,200 |
| 2003-08-20 | $5.23 | $5.23 | 45,300 |
| 2003-08-19 | $5.31 | $5.31 | 215,200 |
| 2003-08-18 | $5.10 | $5.10 | 175,800 |
| 2003-08-15 | $5.00 | $5.00 | 38,900 |
| 2003-08-14 | $5.09 | $5.09 | 87,500 |
| 2003-08-13 | $5.17 | $5.17 | 100,800 |
| 2003-08-12 | $5.30 | $5.30 | 143,300 |
| 2003-08-11 | $4.90 | $4.90 | 146,100 |
| 2003-08-08 | $4.80 | $4.80 | 68,300 |
| 2003-08-07 | $4.86 | $4.86 | 98,700 |
| 2003-08-06 | $4.85 | $4.85 | 75,800 |
| 2003-08-05 | $4.88 | $4.88 | 236,200 |
| 2003-08-04 | $4.95 | $4.95 | 317,300 |
| 2003-08-01 | $5.26 | $5.26 | 296,600 |
| 2003-07-31 | $5.25 | $5.25 | 702,900 |
| 2003-07-30 | $5.95 | $5.95 | 305,700 |
| 2003-07-29 | $6.15 | $6.15 | 208,400 |
| 2003-07-28 | $5.90 | $5.90 | 193,000 |
| 2003-07-25 | $5.68 | $5.68 | 90,400 |
| 2003-07-24 | $5.61 | $5.61 | 178,500 |
| 2003-07-23 | $5.98 | $5.98 | 256,000 |
| 2003-07-22 | $6.00 | $6.00 | 172,700 |
| 2003-07-21 | $6.03 | $6.03 | 376,000 |
| 2003-07-18 | $6.08 | $6.08 | 91,700 |
| 2003-07-17 | $6.00 | $6.00 | 212,500 |
| 2003-07-16 | $6.24 | $6.24 | 263,800 |
| 2003-07-15 | $6.44 | $6.44 | 478,100 |
| 2003-07-14 | $6.21 | $6.21 | 638,200 |
| 2003-07-11 | $5.70 | $5.70 | 434,100 |
| 2003-07-10 | $5.55 | $5.55 | 614,700 |
| 2003-07-09 | $4.99 | $4.99 | 191,400 |
| 2003-07-08 | $4.99 | $4.99 | 125,500 |
| 2003-07-07 | $4.95 | $4.95 | 161,500 |
| 2003-07-03 | $4.90 | $4.90 | 58,400 |
| 2003-07-02 | $5.00 | $5.00 | 90,000 |
| 2003-07-01 | $4.88 | $4.88 | 317,700 |
| 2003-06-30 | $5.19 | $5.19 | 458,700 |
| 2003-06-27 | $5.50 | $5.50 | 128,100 |
| 2003-06-26 | $5.33 | $5.33 | 137,100 |
| 2003-06-25 | $5.42 | $5.42 | 108,200 |
| 2003-06-24 | $5.77 | $5.77 | 63,700 |
| 2003-06-23 | $5.65 | $5.65 | 138,200 |
| 2003-06-20 | $5.95 | $5.95 | 135,300 |
| 2003-06-19 | $5.93 | $5.93 | 161,300 |
| 2003-06-18 | $6.35 | $6.35 | 171,600 |
| 2003-06-17 | $6.00 | $6.00 | 94,200 |
| 2003-06-16 | $5.94 | $5.94 | 120,700 |
| 2003-06-13 | $5.64 | $5.64 | 234,300 |
| 2003-06-12 | $5.55 | $5.55 | 108,700 |
| 2003-06-11 | $5.45 | $5.45 | 194,200 |
| 2003-06-10 | $5.48 | $5.48 | 243,700 |
| 2003-06-09 | $5.88 | $5.88 | 416,000 |
| 2003-06-06 | $6.46 | $6.46 | 151,300 |
| 2003-06-05 | $6.50 | $6.50 | 162,700 |
| 2003-06-04 | $6.50 | $6.50 | 198,900 |
| 2003-06-03 | $6.40 | $6.40 | 136,800 |
| 2003-06-02 | $6.49 | $6.49 | 278,100 |
| 2003-05-30 | $6.48 | $6.48 | 215,400 |
| 2003-05-29 | $6.49 | $6.49 | 100,300 |
| 2003-05-28 | $6.46 | $6.46 | 65,400 |
| 2003-05-27 | $6.67 | $6.67 | 160,400 |
| 2003-05-23 | $6.50 | $6.50 | 215,200 |
| 2003-05-22 | $6.96 | $6.96 | 375,700 |
| 2003-05-21 | $6.75 | $6.75 | 293,600 |
| 2003-05-20 | $6.55 | $6.55 | 239,800 |
| 2003-05-19 | $6.52 | $6.52 | 219,600 |
| 2003-05-16 | $6.58 | $6.58 | 411,500 |
| 2003-05-15 | $6.01 | $6.01 | 256,000 |
| 2003-05-14 | $5.51 | $5.51 | 140,300 |
| 2003-05-13 | $5.26 | $5.26 | 86,000 |
| 2003-05-12 | $5.27 | $5.27 | 80,900 |
| 2003-05-09 | $5.18 | $5.18 | 263,200 |
| 2003-05-08 | $5.10 | $5.10 | 273,600 |
| 2003-05-07 | $5.48 | $5.48 | 143,100 |
| 2003-05-06 | $5.44 | $5.44 | 226,200 |
| 2003-05-05 | $5.45 | $5.45 | 168,600 |
| 2003-05-02 | $5.31 | $5.31 | 272,300 |
| 2003-05-01 | $5.05 | $5.05 | 199,400 |
| 2003-04-30 | $4.54 | $4.54 | 59,700 |
| 2003-04-29 | $4.55 | $4.55 | 80,000 |
| 2003-04-28 | $4.64 | $4.64 | 100,900 |
| 2003-04-25 | $4.55 | $4.55 | 85,500 |
| 2003-04-24 | $4.59 | $4.59 | 68,200 |
| 2003-04-23 | $4.70 | $4.70 | 132,300 |
| 2003-04-22 | $4.74 | $4.74 | 172,400 |
| 2003-04-21 | $4.65 | $4.65 | 122,800 |
| 2003-04-17 | $4.70 | $4.70 | 92,200 |
| 2003-04-16 | $4.68 | $4.68 | 174,800 |
| 2003-04-15 | $4.40 | $4.40 | 438,800 |
| 2003-04-14 | $4.76 | $4.76 | 133,500 |
| 2003-04-11 | $4.57 | $4.57 | 352,400 |
| 2003-04-10 | $5.03 | $5.03 | 133,900 |
| 2003-04-09 | $5.09 | $5.09 | 118,100 |
| 2003-04-08 | $5.27 | $5.27 | 92,100 |
| 2003-04-07 | $5.48 | $5.48 | 132,800 |
| 2003-04-04 | $5.20 | $5.20 | 189,500 |
| 2003-04-03 | $5.11 | $5.11 | 363,700 |
| 2003-04-02 | $5.30 | $5.30 | 78,000 |
| 2003-04-01 | $5.21 | $5.21 | 58,800 |
| 2003-03-31 | $5.42 | $5.42 | 100,000 |
| 2003-03-28 | $5.31 | $5.31 | 382,800 |
| 2003-03-27 | $5.60 | $5.60 | 140,200 |
| 2003-03-26 | $5.74 | $5.74 | 103,400 |
| 2003-03-25 | $6.05 | $6.05 | 75,700 |
| 2003-03-24 | $6.06 | $6.06 | 39,300 |
| 2003-03-21 | $6.15 | $6.15 | 80,000 |
| 2003-03-20 | $6.17 | $6.17 | 74,800 |
| 2003-03-19 | $6.00 | $6.00 | 111,700 |
| 2003-03-18 | $6.18 | $6.18 | 138,700 |
| 2003-03-17 | $6.16 | $6.16 | 146,700 |
| 2003-03-14 | $6.30 | $6.30 | 96,500 |
| 2003-03-13 | $6.46 | $6.46 | 83,800 |
| 2003-03-12 | $6.25 | $6.25 | 61,100 |
| 2003-03-11 | $6.40 | $6.40 | 49,300 |
| 2003-03-10 | $6.70 | $6.70 | 34,400 |
| 2003-03-07 | $6.80 | $6.80 | 69,900 |
| 2003-03-06 | $6.80 | $6.80 | 99,000 |
| 2003-03-05 | $6.75 | $6.75 | 99,700 |
| 2003-03-04 | $6.55 | $6.55 | 143,600 |
| 2003-03-03 | $6.65 | $6.65 | 472,200 |
| 2003-02-28 | $7.35 | $7.35 | 305,200 |
| 2003-02-27 | $6.97 | $6.97 | 478,500 |
| 2003-02-26 | $6.02 | $6.02 | 143,100 |
| 2003-02-25 | $5.89 | $5.89 | 238,100 |
| 2003-02-24 | $5.59 | $5.59 | 160,800 |
| 2003-02-21 | $5.43 | $5.43 | 368,500 |
| 2003-02-20 | $5.55 | $5.55 | 1,041,800 |
| 2003-02-19 | $7.20 | $7.20 | 100,000 |
| 2003-02-18 | $7.28 | $7.28 | 108,600 |
| 2003-02-14 | $7.00 | $7.00 | 229,100 |
| 2003-02-13 | $6.86 | $6.86 | 203,700 |
| 2003-02-12 | $7.40 | $7.40 | 99,200 |
| 2003-02-11 | $7.36 | $7.36 | 60,000 |
| 2003-02-10 | $7.20 | $7.20 | 77,900 |
| 2003-02-07 | $6.59 | $6.59 | 123,300 |
| 2003-02-06 | $6.69 | $6.69 | 114,300 |
| 2003-02-05 | $7.75 | $7.75 | 90,800 |
| 2003-02-04 | $7.74 | $7.74 | 94,700 |
| 2003-02-03 | $7.81 | $7.81 | 115,300 |
| 2003-01-31 | $7.70 | $7.70 | 406,200 |
| 2003-01-30 | $8.60 | $8.60 | 180,100 |
| 2003-01-29 | $8.41 | $8.41 | 116,800 |
| 2003-01-28 | $8.70 | $8.70 | 316,600 |
| 2003-01-27 | $8.65 | $8.65 | 368,700 |
| 2003-01-24 | $9.48 | $9.48 | 102,800 |
| 2003-01-23 | $9.96 | $9.96 | 202,500 |
| 2003-01-22 | $9.90 | $9.90 | 90,700 |
| 2003-01-21 | $9.88 | $9.88 | 141,600 |
| 2003-01-17 | $9.80 | $9.80 | 485,500 |
| 2003-01-16 | $9.80 | $9.80 | 165,100 |
| 2003-01-15 | $9.77 | $9.77 | 181,500 |
| 2003-01-14 | $9.64 | $9.64 | 285,000 |
| 2003-01-13 | $9.58 | $9.58 | 226,900 |
| 2003-01-10 | $9.52 | $9.52 | 103,800 |
| 2003-01-09 | $9.70 | $9.70 | 92,800 |
| 2003-01-08 | $9.80 | $9.80 | 176,300 |
| 2003-01-07 | $9.85 | $9.85 | 292,200 |
| 2003-01-06 | $9.90 | $9.90 | 118,400 |
| 2003-01-03 | $9.90 | $9.90 | 187,600 |
| 2003-01-02 | $10.00 | $10.00 | 270,500 |