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
- 1997-12-29 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 | $5.01 | $5.04 | 15,675 |
| 2003-12-30 | $5.09 | $5.13 | 19,635 |
| 2003-12-29 | $5.03 | $5.07 | 19,140 |
| 2003-12-26 | $5.18 | $5.21 | 6,930 |
| 2003-12-24 | $5.21 | $5.24 | 3,960 |
| 2003-12-23 | $5.20 | $5.24 | 21,120 |
| 2003-12-22 | $5.21 | $5.25 | 13,860 |
| 2003-12-19 | $5.21 | $5.25 | 8,580 |
| 2003-12-18 | $5.20 | $5.24 | 5,775 |
| 2003-12-17 | $5.21 | $5.25 | 28,545 |
| 2003-12-16 | $5.16 | $5.19 | 6,270 |
| 2003-12-15 | $5.22 | $5.26 | 3,795 |
| 2003-12-12 | $5.19 | $5.22 | 15,510 |
| 2003-12-11 | $5.30 | $5.34 | 7,590 |
| 2003-12-10 | $5.35 | $5.39 | 12,540 |
| 2003-12-09 | $5.33 | $5.37 | 14,190 |
| 2003-12-08 | $5.24 | $5.28 | 14,190 |
| 2003-12-05 | $5.09 | $5.13 | 14,190 |
| 2003-12-04 | $5.03 | $5.07 | 7,920 |
| 2003-12-03 | $4.94 | $4.97 | 7,425 |
| 2003-12-02 | $4.94 | $4.97 | 10,890 |
| 2003-12-01 | $4.96 | $5.00 | 15,180 |
| 2003-11-28 | $4.84 | $4.87 | 5,940 |
| 2003-11-26 | $4.85 | $4.88 | 8,910 |
| 2003-11-25 | $4.73 | $4.76 | 9,570 |
| 2003-11-24 | $4.57 | $4.60 | 990 |
| 2003-11-21 | $4.56 | $4.59 | 7,260 |
| 2003-11-20 | $4.59 | $4.62 | 6,435 |
| 2003-11-19 | $4.48 | $4.52 | 1,815 |
| 2003-11-18 | $4.55 | $4.58 | 14,520 |
| 2003-11-17 | $4.39 | $4.43 | 6,600 |
| 2003-11-14 | $4.53 | $4.57 | 10,560 |
| 2003-11-13 | $4.36 | $4.39 | 6,270 |
| 2003-11-12 | $4.27 | $4.30 | 28,710 |
| 2003-11-11 | $4.25 | $4.28 | 8,415 |
| 2003-11-10 | $4.24 | $4.27 | 10,065 |
| 2003-11-07 | $4.21 | $4.24 | 3,630 |
| 2003-11-06 | $4.18 | $4.21 | 11,055 |
| 2003-11-05 | $4.13 | $4.16 | 2,145 |
| 2003-11-04 | $4.14 | $4.17 | 10,890 |
| 2003-11-03 | $4.12 | $4.14 | 3,630 |
| 2003-10-31 | $4.15 | $4.17 | 5,610 |
| 2003-10-30 | $4.11 | $4.14 | 990 |
| 2003-10-29 | $4.03 | $4.06 | 10,560 |
| 2003-10-28 | $3.97 | $4.00 | 14,025 |
| 2003-10-27 | $3.83 | $3.86 | 1,650 |
| 2003-10-24 | $3.94 | $3.97 | 4,290 |
| 2003-10-23 | $3.96 | $3.99 | 1,320 |
| 2003-10-22 | $3.94 | $3.97 | 2,805 |
| 2003-10-21 | $3.95 | $3.97 | 6,270 |
| 2003-10-20 | $3.99 | $4.02 | 3,135 |
| 2003-10-17 | $4.00 | $4.03 | 11,550 |
| 2003-10-16 | $3.85 | $3.88 | 33,825 |
| 2003-10-15 | $3.76 | $3.79 | 9,900 |
| 2003-10-14 | $3.67 | $3.69 | 51,975 |
| 2003-10-13 | $3.99 | $4.02 | 11,220 |
| 2003-10-10 | $4.07 | $4.10 | 26,070 |
| 2003-10-09 | $4.15 | $4.18 | 18,315 |
| 2003-10-08 | $4.16 | $4.19 | 13,860 |
| 2003-10-07 | $4.24 | $4.27 | 2,805 |
| 2003-10-06 | $4.21 | $4.24 | 10,395 |
| 2003-10-03 | $4.16 | $4.19 | 29,865 |
| 2003-10-02 | $4.21 | $4.24 | 4,455 |
| 2003-10-01 | $4.19 | $4.22 | 13,035 |
| 2003-09-30 | $4.22 | $4.25 | 14,520 |
| 2003-09-29 | $4.24 | $4.27 | 660 |
| 2003-09-26 | $4.26 | $4.29 | 21,615 |
| 2003-09-25 | $4.27 | $4.30 | 28,380 |
| 2003-09-24 | $4.22 | $4.25 | 7,920 |
| 2003-09-23 | $4.25 | $4.28 | 10,890 |
| 2003-09-22 | $4.23 | $4.26 | 31,350 |
| 2003-09-19 | $4.24 | $4.27 | 6,105 |
| 2003-09-18 | $4.30 | $4.33 | 2,970 |
| 2003-09-17 | $4.33 | $4.36 | 23,925 |
| 2003-09-16 | $4.24 | $4.27 | 2,475 |
| 2003-09-15 | $4.24 | $4.27 | 11,220 |
| 2003-09-12 | $4.27 | $4.30 | 15,345 |
| 2003-09-11 | $4.29 | $4.32 | 13,860 |
| 2003-09-10 | $4.30 | $4.33 | 8,250 |
| 2003-09-09 | $4.34 | $4.37 | 24,585 |
| 2003-09-08 | $4.28 | $4.31 | 10,230 |
| 2003-09-05 | $4.31 | $4.34 | 11,220 |
| 2003-09-04 | $4.33 | $4.36 | 14,850 |
| 2003-09-03 | $4.30 | $4.30 | 17,985 |
| 2003-09-02 | $4.30 | $4.30 | 19,800 |
| 2003-08-29 | $4.24 | $4.24 | 11,220 |
| 2003-08-28 | $4.30 | $4.30 | 10,395 |
| 2003-08-27 | $4.33 | $4.33 | 12,045 |
| 2003-08-26 | $4.39 | $4.39 | 2,970 |
| 2003-08-25 | $4.39 | $4.39 | 8,415 |
| 2003-08-22 | $4.37 | $4.37 | 6,270 |
| 2003-08-21 | $4.27 | $4.27 | 16,830 |
| 2003-08-20 | $4.39 | $4.39 | 7,755 |
| 2003-08-19 | $4.39 | $4.39 | 35,805 |
| 2003-08-18 | $4.33 | $4.33 | 22,110 |
| 2003-08-15 | $4.39 | $4.39 | 21,450 |
| 2003-08-14 | $4.24 | $4.24 | 62,370 |
| 2003-08-13 | $4.15 | $4.15 | 45,045 |
| 2003-08-12 | $4.07 | $4.07 | 29,040 |
| 2003-08-11 | $4.03 | $4.03 | 24,585 |
| 2003-08-08 | $3.94 | $3.94 | 22,770 |
| 2003-08-07 | $3.86 | $3.86 | 11,880 |
| 2003-08-06 | $3.82 | $3.82 | 12,540 |
| 2003-08-05 | $3.76 | $3.76 | 18,975 |
| 2003-08-04 | $3.88 | $3.88 | 8,415 |
| 2003-08-01 | $3.88 | $3.88 | 10,560 |
| 2003-07-31 | $3.84 | $3.84 | 9,075 |
| 2003-07-30 | $3.80 | $3.80 | 16,995 |
| 2003-07-29 | $3.68 | $3.68 | 57,585 |
| 2003-07-28 | $3.82 | $3.82 | 75,900 |
| 2003-07-25 | $3.45 | $3.45 | 15,345 |
| 2003-07-24 | $3.39 | $3.39 | 14,850 |
| 2003-07-23 | $3.33 | $3.33 | 42,240 |
| 2003-07-22 | $3.27 | $3.27 | 10,230 |
| 2003-07-21 | $3.24 | $3.24 | 19,305 |
| 2003-07-18 | $3.18 | $3.18 | 165 |
| 2003-07-17 | $3.10 | $3.10 | 1,650 |
| 2003-07-16 | $3.15 | $3.15 | 165 |
| 2003-07-15 | $3.15 | $3.15 | 4,125 |
| 2003-07-14 | $3.21 | $3.21 | 1,815 |
| 2003-07-11 | $3.15 | $3.15 | 1,155 |
| 2003-07-10 | $3.09 | $3.09 | 15,180 |
| 2003-07-09 | $3.18 | $3.18 | 9,735 |
| 2003-07-08 | $3.27 | $3.27 | 3,630 |
| 2003-07-07 | $3.33 | $3.33 | 4,950 |
| 2003-07-03 | $3.27 | $3.27 | 5,940 |
| 2003-07-02 | $3.30 | $3.30 | 4,455 |
| 2003-07-01 | $3.27 | $3.27 | 34,650 |
| 2003-06-30 | $3.08 | $3.08 | 6,600 |
| 2003-06-27 | $3.09 | $3.09 | 2,475 |
| 2003-06-26 | $3.09 | $3.09 | 3,960 |
| 2003-06-25 | $3.04 | $3.04 | 2,805 |
| 2003-06-24 | $3.07 | $3.07 | 2,310 |
| 2003-06-23 | $3.09 | $3.09 | 1,650 |
| 2003-06-20 | $3.09 | $3.09 | 11,385 |
| 2003-06-19 | $3.08 | $3.08 | 6,930 |
| 2003-06-18 | $3.09 | $3.09 | 4,455 |
| 2003-06-17 | $3.15 | $3.15 | 1,815 |
| 2003-06-16 | $3.15 | $3.15 | 9,570 |
| 2003-06-13 | $3.12 | $3.12 | 6,765 |
| 2003-06-12 | $3.10 | $3.10 | 12,540 |
| 2003-06-11 | $3.09 | $3.09 | 3,630 |
| 2003-06-10 | $3.15 | $3.15 | 15,510 |
| 2003-06-09 | $3.03 | $3.03 | 17,985 |
| 2003-06-06 | $3.03 | $3.03 | 11,715 |
| 2003-06-05 | $2.97 | $2.97 | 1,485 |
| 2003-06-04 | $2.93 | $2.93 | 7,590 |
| 2003-06-03 | $2.88 | $2.88 | 16,665 |
| 2003-06-02 | $3.02 | $3.02 | 18,810 |
| 2003-05-30 | $3.00 | $3.00 | 9,075 |
| 2003-05-29 | $2.93 | $2.93 | 33,660 |
| 2003-05-28 | $2.85 | $2.85 | 17,490 |
| 2003-05-27 | $2.72 | $2.72 | 17,325 |
| 2003-05-23 | $2.63 | $2.63 | 28,875 |
| 2003-05-22 | $2.52 | $2.52 | 1,815 |
| 2003-05-21 | $2.48 | $2.48 | 1,650 |
| 2003-05-20 | $2.48 | $2.48 | 16,500 |
| 2003-05-19 | $2.42 | $2.42 | 6,600 |
| 2003-05-16 | $2.47 | $2.47 | 10,065 |
| 2003-05-15 | $2.46 | $2.46 | 2,310 |
| 2003-05-14 | $2.41 | $2.41 | 165 |
| 2003-05-13 | $2.42 | $2.42 | 990 |
| 2003-05-12 | $2.48 | $2.48 | 5,115 |
| 2003-05-09 | $2.42 | $2.42 | 1,980 |
| 2003-05-08 | $2.45 | $2.45 | 3,300 |
| 2003-05-07 | $2.46 | $2.46 | 9,240 |
| 2003-05-06 | $2.36 | $2.36 | 17,655 |
| 2003-05-05 | $2.42 | $2.42 | 18,480 |
| 2003-05-02 | $2.36 | $2.36 | 12,375 |
| 2003-05-01 | $2.40 | $2.40 | 6,930 |
| 2003-04-30 | $2.36 | $2.36 | 25,740 |
| 2003-04-29 | $2.30 | $2.30 | 0 |
| 2003-04-28 | $2.30 | $2.30 | 1,815 |
| 2003-04-25 | $2.28 | $2.28 | 19,470 |
| 2003-04-24 | $2.28 | $2.28 | 0 |
| 2003-04-23 | $2.28 | $2.28 | 2,970 |
| 2003-04-22 | $2.28 | $2.28 | 0 |
| 2003-04-21 | $2.28 | $2.28 | 1,650 |
| 2003-04-17 | $2.25 | $2.25 | 3,300 |
| 2003-04-16 | $2.36 | $2.36 | 0 |
| 2003-04-15 | $2.36 | $2.36 | 0 |
| 2003-04-14 | $2.36 | $2.36 | 0 |
| 2003-04-11 | $2.36 | $2.36 | 1,815 |
| 2003-04-10 | $2.36 | $2.36 | 2,475 |
| 2003-04-09 | $2.23 | $2.23 | 0 |
| 2003-04-08 | $2.23 | $2.23 | 7,425 |
| 2003-04-07 | $2.26 | $2.26 | 0 |
| 2003-04-04 | $2.30 | $2.30 | 4,950 |
| 2003-04-03 | $2.32 | $2.32 | 15,840 |
| 2003-04-02 | $2.32 | $2.32 | 4,455 |
| 2003-04-01 | $2.28 | $2.28 | 990 |
| 2003-03-31 | $2.32 | $2.32 | 3,960 |
| 2003-03-28 | $2.38 | $2.38 | 0 |
| 2003-03-27 | $2.38 | $2.38 | 0 |
| 2003-03-26 | $2.38 | $2.38 | 165 |
| 2003-03-25 | $2.27 | $2.27 | 1,485 |
| 2003-03-24 | $2.33 | $2.33 | 0 |
| 2003-03-21 | $2.33 | $2.33 | 4,950 |
| 2003-03-20 | $2.39 | $2.39 | 0 |
| 2003-03-19 | $2.39 | $2.39 | 2,310 |
| 2003-03-18 | $2.27 | $2.27 | 0 |
| 2003-03-17 | $2.27 | $2.27 | 13,035 |
| 2003-03-14 | $2.28 | $2.28 | 4,125 |
| 2003-03-13 | $2.28 | $2.28 | 1,980 |
| 2003-03-12 | $2.30 | $2.30 | 4,950 |
| 2003-03-11 | $2.31 | $2.31 | 1,980 |
| 2003-03-10 | $2.35 | $2.35 | 0 |
| 2003-03-07 | $2.35 | $2.35 | 1,320 |
| 2003-03-06 | $2.33 | $2.33 | 0 |
| 2003-03-05 | $2.33 | $2.33 | 5,280 |
| 2003-03-04 | $2.36 | $2.36 | 2,970 |
| 2003-03-03 | $2.36 | $2.36 | 0 |
| 2003-02-28 | $2.36 | $2.36 | 0 |
| 2003-02-27 | $2.36 | $2.36 | 2,970 |
| 2003-02-26 | $2.36 | $2.36 | 0 |
| 2003-02-25 | $2.36 | $2.36 | 330 |
| 2003-02-24 | $2.33 | $2.33 | 7,425 |
| 2003-02-21 | $2.36 | $2.36 | 0 |
| 2003-02-20 | $2.36 | $2.36 | 495 |
| 2003-02-19 | $2.38 | $2.38 | 330 |
| 2003-02-18 | $2.36 | $2.36 | 1,650 |
| 2003-02-14 | $2.37 | $2.37 | 7,095 |
| 2003-02-13 | $2.30 | $2.30 | 4,950 |
| 2003-02-12 | $2.36 | $2.36 | 0 |
| 2003-02-11 | $2.36 | $2.36 | 825 |
| 2003-02-10 | $2.39 | $2.39 | 0 |
| 2003-02-07 | $2.39 | $2.39 | 1,155 |
| 2003-02-06 | $2.27 | $2.27 | 6,600 |
| 2003-02-05 | $2.40 | $2.40 | 330 |
| 2003-02-04 | $2.25 | $2.25 | 990 |
| 2003-02-03 | $2.38 | $2.38 | 28,710 |
| 2003-01-31 | $2.47 | $2.47 | 660 |
| 2003-01-30 | $2.47 | $2.47 | 12,870 |
| 2003-01-29 | $2.45 | $2.45 | 4,290 |
| 2003-01-28 | $2.45 | $2.45 | 1,155 |
| 2003-01-27 | $2.42 | $2.42 | 2,145 |
| 2003-01-24 | $2.42 | $2.42 | 5,445 |
| 2003-01-23 | $2.42 | $2.42 | 3,795 |
| 2003-01-22 | $2.38 | $2.38 | 10,065 |
| 2003-01-21 | $2.36 | $2.36 | 2,805 |
| 2003-01-17 | $2.42 | $2.42 | 0 |
| 2003-01-16 | $2.42 | $2.42 | 0 |
| 2003-01-15 | $2.42 | $2.42 | 330 |
| 2003-01-14 | $2.42 | $2.42 | 2,475 |
| 2003-01-13 | $2.41 | $2.41 | 1,485 |
| 2003-01-10 | $2.45 | $2.45 | 660 |
| 2003-01-09 | $2.40 | $2.40 | 3,135 |
| 2003-01-08 | $2.41 | $2.41 | 9,405 |
| 2003-01-07 | $2.38 | $2.38 | 4,290 |
| 2003-01-06 | $2.36 | $2.36 | 5,115 |
| 2003-01-03 | $2.45 | $2.45 | 2,640 |
| 2003-01-02 | $2.42 | $2.42 | 9,735 |