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
- 1993-11-12 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 | $2.66 | $2.66 | 44,800 |
| 2003-12-30 | $2.52 | $2.52 | 38,800 |
| 2003-12-29 | $2.50 | $2.50 | 76,200 |
| 2003-12-26 | $2.50 | $2.50 | 89,400 |
| 2003-12-24 | $2.66 | $2.66 | 52,500 |
| 2003-12-23 | $2.56 | $2.56 | 126,500 |
| 2003-12-22 | $2.44 | $2.44 | 344,400 |
| 2003-12-19 | $2.20 | $2.20 | 1,526,900 |
| 2003-12-18 | $2.01 | $2.01 | 133,700 |
| 2003-12-17 | $1.96 | $1.96 | 202,600 |
| 2003-12-16 | $2.00 | $2.00 | 85,600 |
| 2003-12-15 | $2.03 | $2.03 | 51,400 |
| 2003-12-12 | $2.00 | $2.00 | 112,000 |
| 2003-12-11 | $2.13 | $2.13 | 817,100 |
| 2003-12-10 | $2.04 | $2.04 | 146,800 |
| 2003-12-09 | $2.09 | $2.09 | 44,900 |
| 2003-12-08 | $2.15 | $2.15 | 32,300 |
| 2003-12-05 | $2.10 | $2.10 | 35,500 |
| 2003-12-04 | $2.12 | $2.12 | 504,300 |
| 2003-12-03 | $2.15 | $2.15 | 67,300 |
| 2003-12-02 | $2.15 | $2.15 | 120,100 |
| 2003-12-01 | $2.21 | $2.21 | 14,100 |
| 2003-11-28 | $2.23 | $2.23 | 19,800 |
| 2003-11-26 | $2.23 | $2.23 | 31,900 |
| 2003-11-25 | $2.25 | $2.25 | 54,700 |
| 2003-11-24 | $2.22 | $2.22 | 92,400 |
| 2003-11-21 | $2.18 | $2.18 | 30,800 |
| 2003-11-20 | $2.22 | $2.22 | 230,900 |
| 2003-11-19 | $2.25 | $2.25 | 69,100 |
| 2003-11-18 | $2.24 | $2.24 | 49,300 |
| 2003-11-17 | $2.22 | $2.22 | 66,000 |
| 2003-11-14 | $2.17 | $2.17 | 151,900 |
| 2003-11-13 | $2.29 | $2.29 | 433,400 |
| 2003-11-12 | $2.20 | $2.20 | 45,400 |
| 2003-11-11 | $2.16 | $2.16 | 85,500 |
| 2003-11-10 | $2.20 | $2.20 | 36,500 |
| 2003-11-07 | $2.28 | $2.28 | 104,700 |
| 2003-11-06 | $2.22 | $2.22 | 44,500 |
| 2003-11-05 | $2.20 | $2.20 | 62,800 |
| 2003-11-04 | $2.21 | $2.21 | 112,200 |
| 2003-11-03 | $2.01 | $2.01 | 45,200 |
| 2003-10-31 | $1.99 | $1.99 | 69,600 |
| 2003-10-30 | $1.83 | $1.83 | 19,900 |
| 2003-10-29 | $1.88 | $1.88 | 51,800 |
| 2003-10-28 | $1.92 | $1.92 | 173,200 |
| 2003-10-27 | $1.74 | $1.74 | 44,600 |
| 2003-10-24 | $1.60 | $1.60 | 12,600 |
| 2003-10-23 | $1.60 | $1.60 | 50,800 |
| 2003-10-22 | $1.68 | $1.68 | 27,400 |
| 2003-10-21 | $1.56 | $1.56 | 33,600 |
| 2003-10-20 | $1.47 | $1.47 | 33,000 |
| 2003-10-17 | $1.48 | $1.48 | 25,700 |
| 2003-10-16 | $1.51 | $1.51 | 73,900 |
| 2003-10-15 | $1.40 | $1.40 | 506,000 |
| 2003-10-14 | $1.38 | $1.38 | 9,900 |
| 2003-10-13 | $1.35 | $1.35 | 703,700 |
| 2003-10-10 | $1.45 | $1.45 | 456,200 |
| 2003-10-09 | $1.43 | $1.43 | 74,300 |
| 2003-10-08 | $1.33 | $1.33 | 21,300 |
| 2003-10-07 | $1.30 | $1.30 | 24,400 |
| 2003-10-06 | $1.40 | $1.40 | 61,500 |
| 2003-10-03 | $1.42 | $1.42 | 11,600 |
| 2003-10-02 | $1.40 | $1.40 | 9,400 |
| 2003-10-01 | $1.39 | $1.39 | 294,000 |
| 2003-09-30 | $1.25 | $1.25 | 264,100 |
| 2003-09-29 | $1.31 | $1.31 | 24,000 |
| 2003-09-26 | $1.36 | $1.36 | 104,800 |
| 2003-09-25 | $1.35 | $1.35 | 55,100 |
| 2003-09-24 | $1.44 | $1.44 | 46,300 |
| 2003-09-23 | $1.50 | $1.50 | 35,900 |
| 2003-09-22 | $1.54 | $1.54 | 127,900 |
| 2003-09-19 | $1.69 | $1.69 | 68,000 |
| 2003-09-18 | $1.65 | $1.65 | 117,200 |
| 2003-09-17 | $1.50 | $1.50 | 131,800 |
| 2003-09-16 | $1.40 | $1.40 | 60,600 |
| 2003-09-15 | $1.43 | $1.43 | 24,700 |
| 2003-09-12 | $1.46 | $1.46 | 9,700 |
| 2003-09-11 | $1.44 | $1.44 | 102,800 |
| 2003-09-10 | $1.52 | $1.52 | 99,200 |
| 2003-09-09 | $1.36 | $1.36 | 148,300 |
| 2003-09-08 | $1.27 | $1.27 | 64,500 |
| 2003-09-05 | $1.15 | $1.15 | 80,500 |
| 2003-09-04 | $1.13 | $1.13 | 84,100 |
| 2003-09-03 | $1.17 | $1.17 | 39,700 |
| 2003-09-02 | $1.21 | $1.21 | 44,400 |
| 2003-08-29 | $1.13 | $1.13 | 36,300 |
| 2003-08-28 | $1.18 | $1.18 | 18,700 |
| 2003-08-27 | $1.24 | $1.24 | 20,000 |
| 2003-08-26 | $1.18 | $1.18 | 23,700 |
| 2003-08-25 | $1.21 | $1.21 | 31,600 |
| 2003-08-22 | $1.22 | $1.22 | 36,500 |
| 2003-08-21 | $1.26 | $1.26 | 47,600 |
| 2003-08-20 | $1.25 | $1.25 | 115,300 |
| 2003-08-19 | $1.28 | $1.28 | 141,100 |
| 2003-08-18 | $1.07 | $1.07 | 26,500 |
| 2003-08-15 | $1.01 | $1.01 | 7,900 |
| 2003-08-14 | $1.04 | $1.04 | 96,400 |
| 2003-08-13 | $1.02 | $1.02 | 118,200 |
| 2003-08-12 | $1.01 | $1.01 | 62,100 |
| 2003-08-11 | $1.08 | $1.08 | 0 |
| 2003-08-08 | $1.08 | $1.08 | 5,300 |
| 2003-08-07 | $1.15 | $1.15 | 23,500 |
| 2003-08-06 | $1.11 | $1.11 | 10,100 |
| 2003-08-05 | $1.16 | $1.16 | 66,100 |
| 2003-08-04 | $1.19 | $1.19 | 98,600 |
| 2003-08-01 | $1.25 | $1.25 | 13,100 |
| 2003-07-31 | $1.24 | $1.24 | 23,900 |
| 2003-07-30 | $1.27 | $1.27 | 32,600 |
| 2003-07-29 | $1.34 | $1.34 | 79,800 |
| 2003-07-28 | $1.33 | $1.33 | 239,100 |
| 2003-07-25 | $1.30 | $1.30 | 205,000 |
| 2003-07-24 | $1.25 | $1.25 | 23,000 |
| 2003-07-23 | $1.34 | $1.34 | 16,600 |
| 2003-07-22 | $1.28 | $1.28 | 7,800 |
| 2003-07-21 | $1.36 | $1.36 | 3,100 |
| 2003-07-18 | $1.32 | $1.32 | 19,700 |
| 2003-07-17 | $1.32 | $1.32 | 6,500 |
| 2003-07-16 | $1.38 | $1.38 | 6,000 |
| 2003-07-15 | $1.43 | $1.43 | 7,000 |
| 2003-07-14 | $1.30 | $1.30 | 10,100 |
| 2003-07-11 | $1.31 | $1.31 | 1,700 |
| 2003-07-10 | $1.32 | $1.32 | 21,900 |
| 2003-07-09 | $1.35 | $1.35 | 10,000 |
| 2003-07-08 | $1.46 | $1.46 | 45,400 |
| 2003-07-07 | $1.46 | $1.46 | 31,500 |
| 2003-07-03 | $1.45 | $1.45 | 49,800 |
| 2003-07-02 | $1.40 | $1.40 | 1,494,000 |
| 2003-07-01 | $1.20 | $1.20 | 5,600 |
| 2003-06-30 | $1.30 | $1.30 | 20,000 |
| 2003-06-27 | $1.21 | $1.21 | 1,200 |
| 2003-06-26 | $1.27 | $1.27 | 15,200 |
| 2003-06-25 | $1.29 | $1.29 | 13,700 |
| 2003-06-24 | $1.23 | $1.23 | 2,600 |
| 2003-06-23 | $1.29 | $1.29 | 18,500 |
| 2003-06-20 | $1.24 | $1.24 | 2,400 |
| 2003-06-19 | $1.31 | $1.31 | 9,500 |
| 2003-06-18 | $1.31 | $1.31 | 18,800 |
| 2003-06-17 | $1.21 | $1.21 | 11,000 |
| 2003-06-16 | $1.20 | $1.20 | 13,800 |
| 2003-06-13 | $1.24 | $1.24 | 22,700 |
| 2003-06-12 | $1.25 | $1.25 | 300 |
| 2003-06-11 | $1.30 | $1.30 | 5,000 |
| 2003-06-10 | $1.21 | $1.21 | 8,200 |
| 2003-06-09 | $1.22 | $1.22 | 6,200 |
| 2003-06-06 | $1.34 | $1.34 | 16,200 |
| 2003-06-05 | $1.21 | $1.21 | 28,800 |
| 2003-06-04 | $1.25 | $1.25 | 10,400 |
| 2003-06-03 | $1.22 | $1.22 | 2,200 |
| 2003-06-02 | $1.33 | $1.33 | 33,100 |
| 2003-05-30 | $1.19 | $1.19 | 8,700 |
| 2003-05-29 | $1.14 | $1.14 | 28,000 |
| 2003-05-28 | $1.12 | $1.12 | 33,700 |
| 2003-05-27 | $1.30 | $1.30 | 111,800 |
| 2003-05-23 | $1.14 | $1.14 | 21,700 |
| 2003-05-22 | $1.11 | $1.11 | 17,900 |
| 2003-05-21 | $1.12 | $1.12 | 8,400 |
| 2003-05-20 | $1.15 | $1.15 | 46,500 |
| 2003-05-19 | $1.33 | $1.33 | 19,300 |
| 2003-05-16 | $1.25 | $1.25 | 37,100 |
| 2003-05-15 | $1.39 | $1.39 | 215,700 |
| 2003-05-14 | $1.00 | $1.00 | 57,900 |
| 2003-05-13 | $0.83 | $0.83 | 11,900 |
| 2003-05-12 | $0.82 | $0.82 | 27,300 |
| 2003-05-09 | $0.80 | $0.80 | 178,400 |
| 2003-05-08 | $0.87 | $0.87 | 1,800 |
| 2003-05-07 | $0.86 | $0.86 | 7,300 |
| 2003-05-06 | $0.88 | $0.88 | 37,600 |
| 2003-05-05 | $0.80 | $0.80 | 10,000 |
| 2003-05-02 | $0.82 | $0.82 | 2,100 |
| 2003-05-01 | $0.84 | $0.84 | 20,000 |
| 2003-04-30 | $0.83 | $0.83 | 17,100 |
| 2003-04-29 | $0.84 | $0.84 | 7,800 |
| 2003-04-28 | $0.84 | $0.84 | 6,000 |
| 2003-04-25 | $0.82 | $0.82 | 800 |
| 2003-04-24 | $0.85 | $0.85 | 13,300 |
| 2003-04-23 | $0.86 | $0.86 | 7,800 |
| 2003-04-22 | $0.82 | $0.82 | 3,000 |
| 2003-04-21 | $0.87 | $0.87 | 6,600 |
| 2003-04-17 | $0.88 | $0.88 | 2,800 |
| 2003-04-16 | $0.83 | $0.83 | 2,200 |
| 2003-04-15 | $0.87 | $0.87 | 8,100 |
| 2003-04-14 | $0.82 | $0.82 | 22,600 |
| 2003-04-11 | $0.82 | $0.82 | 2,000 |
| 2003-04-10 | $0.82 | $0.82 | 10,900 |
| 2003-04-09 | $0.85 | $0.85 | 1,600 |
| 2003-04-08 | $0.85 | $0.85 | 4,300 |
| 2003-04-07 | $0.89 | $0.89 | 7,800 |
| 2003-04-04 | $0.86 | $0.86 | 8,000 |
| 2003-04-03 | $0.88 | $0.88 | 1,100 |
| 2003-04-02 | $0.89 | $0.89 | 7,600 |
| 2003-04-01 | $0.89 | $0.89 | 17,300 |
| 2003-03-31 | $0.93 | $0.93 | 23,700 |
| 2003-03-28 | $0.90 | $0.90 | 17,200 |
| 2003-03-27 | $0.88 | $0.88 | 4,500 |
| 2003-03-26 | $0.91 | $0.91 | 10,800 |
| 2003-03-25 | $0.92 | $0.92 | 5,300 |
| 2003-03-24 | $0.84 | $0.84 | 13,200 |
| 2003-03-21 | $0.81 | $0.81 | 19,700 |
| 2003-03-20 | $0.82 | $0.82 | 2,900 |
| 2003-03-19 | $0.90 | $0.90 | 11,200 |
| 2003-03-18 | $0.84 | $0.84 | 12,300 |
| 2003-03-17 | $0.90 | $0.90 | 39,600 |
| 2003-03-14 | $0.80 | $0.80 | 10,700 |
| 2003-03-13 | $0.80 | $0.80 | 4,500 |
| 2003-03-12 | $0.80 | $0.80 | 15,800 |
| 2003-03-11 | $0.84 | $0.84 | 5,600 |
| 2003-03-10 | $0.82 | $0.82 | 7,300 |
| 2003-03-07 | $0.86 | $0.86 | 11,800 |
| 2003-03-06 | $0.90 | $0.90 | 40,900 |
| 2003-03-05 | $0.85 | $0.85 | 19,500 |
| 2003-03-04 | $0.78 | $0.78 | 12,000 |
| 2003-03-03 | $0.85 | $0.85 | 39,600 |
| 2003-02-28 | $0.92 | $0.92 | 47,600 |
| 2003-02-27 | $0.85 | $0.85 | 7,700 |
| 2003-02-26 | $0.83 | $0.83 | 26,500 |
| 2003-02-25 | $0.98 | $0.98 | 18,000 |
| 2003-02-24 | $0.89 | $0.89 | 9,400 |
| 2003-02-21 | $0.94 | $0.94 | 8,400 |
| 2003-02-20 | $0.92 | $0.92 | 6,700 |
| 2003-02-19 | $0.95 | $0.95 | 20,200 |
| 2003-02-18 | $0.95 | $0.95 | 5,500 |
| 2003-02-14 | $1.05 | $1.05 | 18,900 |
| 2003-02-13 | $1.00 | $1.00 | 56,100 |
| 2003-02-12 | $0.91 | $0.91 | 5,000 |
| 2003-02-11 | $0.92 | $0.92 | 24,300 |
| 2003-02-10 | $0.89 | $0.89 | 7,700 |
| 2003-02-07 | $0.93 | $0.93 | 40,800 |
| 2003-02-06 | $0.83 | $0.83 | 15,400 |
| 2003-02-05 | $0.77 | $0.77 | 28,000 |
| 2003-02-04 | $0.77 | $0.77 | 22,400 |
| 2003-02-03 | $0.80 | $0.80 | 10,300 |
| 2003-01-31 | $0.82 | $0.82 | 20,300 |
| 2003-01-30 | $0.81 | $0.81 | 6,400 |
| 2003-01-29 | $0.85 | $0.85 | 32,100 |
| 2003-01-28 | $0.77 | $0.77 | 11,000 |
| 2003-01-27 | $0.71 | $0.71 | 73,300 |
| 2003-01-24 | $0.88 | $0.88 | 2,600 |
| 2003-01-23 | $0.81 | $0.81 | 8,200 |
| 2003-01-22 | $0.83 | $0.83 | 7,000 |
| 2003-01-21 | $0.87 | $0.87 | 24,500 |
| 2003-01-17 | $0.88 | $0.88 | 17,100 |
| 2003-01-16 | $0.90 | $0.90 | 5,600 |
| 2003-01-15 | $0.85 | $0.85 | 51,200 |
| 2003-01-14 | $0.95 | $0.95 | 7,900 |
| 2003-01-13 | $0.90 | $0.90 | 95,800 |
| 2003-01-10 | $0.93 | $0.93 | 23,900 |
| 2003-01-09 | $0.88 | $0.88 | 140,100 |
| 2003-01-08 | $0.92 | $0.92 | 35,400 |
| 2003-01-07 | $1.02 | $1.02 | 35,800 |
| 2003-01-06 | $1.05 | $1.05 | 27,500 |
| 2003-01-03 | $0.96 | $0.96 | 16,100 |
| 2003-01-02 | $0.99 | $0.99 | 6,400 |