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
- 1996-08-08 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 | $7.36 | $7.36 | 4,738 |
| 2003-12-30 | $7.44 | $7.44 | 3,500 |
| 2003-12-29 | $7.84 | $7.84 | 3,563 |
| 2003-12-26 | $7.44 | $7.44 | 250 |
| 2003-12-24 | $7.44 | $7.44 | 2,825 |
| 2003-12-23 | $7.68 | $7.68 | 3,775 |
| 2003-12-22 | $8.00 | $8.00 | 1,163 |
| 2003-12-19 | $8.00 | $8.00 | 8,600 |
| 2003-12-18 | $8.08 | $8.08 | 16,550 |
| 2003-12-17 | $7.76 | $7.76 | 4,688 |
| 2003-12-16 | $7.68 | $7.68 | 1,763 |
| 2003-12-15 | $8.00 | $8.00 | 2,225 |
| 2003-12-12 | $7.52 | $7.52 | 4,113 |
| 2003-12-11 | $7.60 | $7.60 | 6,288 |
| 2003-12-10 | $7.60 | $7.60 | 11,663 |
| 2003-12-09 | $7.60 | $7.60 | 14,863 |
| 2003-12-08 | $7.52 | $7.52 | 9,600 |
| 2003-12-05 | $7.12 | $7.12 | 7,338 |
| 2003-12-04 | $7.12 | $7.12 | 4,150 |
| 2003-12-03 | $7.04 | $7.04 | 28,263 |
| 2003-12-02 | $6.96 | $6.96 | 26,663 |
| 2003-12-01 | $6.80 | $6.80 | 2,900 |
| 2003-11-28 | $6.80 | $6.80 | 2,888 |
| 2003-11-26 | $6.88 | $6.88 | 10,375 |
| 2003-11-25 | $6.08 | $6.08 | 1,600 |
| 2003-11-24 | $6.40 | $6.40 | 4,625 |
| 2003-11-21 | $6.40 | $6.40 | 4,875 |
| 2003-11-20 | $6.40 | $6.40 | 1,238 |
| 2003-11-19 | $7.04 | $7.04 | 3,600 |
| 2003-11-18 | $7.20 | $7.20 | 3,600 |
| 2003-11-17 | $7.20 | $7.20 | 3,700 |
| 2003-11-14 | $6.80 | $6.80 | 1,013 |
| 2003-11-13 | $7.52 | $7.52 | 1,250 |
| 2003-11-12 | $7.68 | $7.68 | 3,875 |
| 2003-11-11 | $8.00 | $8.00 | 6,063 |
| 2003-11-10 | $7.04 | $7.04 | 1,425 |
| 2003-11-07 | $7.52 | $7.52 | 3,600 |
| 2003-11-06 | $7.92 | $7.92 | 7,275 |
| 2003-11-05 | $8.16 | $8.16 | 73,825 |
| 2003-11-04 | $6.24 | $6.24 | 11,025 |
| 2003-11-03 | $5.76 | $5.76 | 8,025 |
| 2003-10-31 | $6.00 | $6.00 | 14,188 |
| 2003-10-30 | $6.80 | $6.80 | 28,050 |
| 2003-10-29 | $7.28 | $7.28 | 53,875 |
| 2003-10-28 | $6.64 | $6.64 | 9,100 |
| 2003-10-27 | $6.88 | $6.88 | 30,888 |
| 2003-10-24 | $6.40 | $6.40 | 15,913 |
| 2003-10-23 | $5.44 | $5.44 | 413 |
| 2003-10-22 | $5.60 | $5.60 | 8,425 |
| 2003-10-21 | $5.52 | $5.52 | 5,488 |
| 2003-10-20 | $5.60 | $5.60 | 2,113 |
| 2003-10-17 | $4.80 | $4.80 | 2,700 |
| 2003-10-16 | $5.52 | $5.52 | 2,675 |
| 2003-10-15 | $5.44 | $5.44 | 5,600 |
| 2003-10-14 | $5.44 | $5.44 | 663 |
| 2003-10-13 | $5.60 | $5.60 | 1,913 |
| 2003-10-10 | $5.68 | $5.68 | 4,125 |
| 2003-10-09 | $5.60 | $5.60 | 20,163 |
| 2003-10-08 | $5.44 | $5.44 | 2,525 |
| 2003-10-07 | $5.60 | $5.60 | 863 |
| 2003-10-06 | $5.52 | $5.52 | 2,500 |
| 2003-10-03 | $5.36 | $5.36 | 3,363 |
| 2003-10-02 | $5.36 | $5.36 | 1,138 |
| 2003-10-01 | $5.60 | $5.60 | 6,125 |
| 2003-09-30 | $5.76 | $5.76 | 6,113 |
| 2003-09-29 | $5.52 | $5.52 | 1,838 |
| 2003-09-26 | $5.68 | $5.68 | 4,838 |
| 2003-09-25 | $5.84 | $5.84 | 4,038 |
| 2003-09-24 | $5.76 | $5.76 | 5,488 |
| 2003-09-23 | $5.68 | $5.68 | 8,713 |
| 2003-09-22 | $6.08 | $6.08 | 2,875 |
| 2003-09-19 | $6.40 | $6.40 | 2,500 |
| 2003-09-18 | $6.24 | $6.24 | 1,750 |
| 2003-09-17 | $6.32 | $6.32 | 7,213 |
| 2003-09-16 | $6.24 | $6.24 | 2,813 |
| 2003-09-15 | $6.32 | $6.32 | 7,113 |
| 2003-09-12 | $6.80 | $6.80 | 3,600 |
| 2003-09-11 | $6.96 | $6.96 | 3,550 |
| 2003-09-10 | $6.40 | $6.40 | 3,625 |
| 2003-09-09 | $7.12 | $7.12 | 49,163 |
| 2003-09-08 | $6.40 | $6.40 | 1,388 |
| 2003-09-05 | $6.48 | $6.48 | 1,525 |
| 2003-09-04 | $7.12 | $7.12 | 6,363 |
| 2003-09-03 | $6.24 | $6.24 | 950 |
| 2003-09-02 | $6.16 | $6.16 | 3,038 |
| 2003-08-29 | $7.20 | $7.20 | 11,550 |
| 2003-08-28 | $6.00 | $6.00 | 4,250 |
| 2003-08-27 | $5.60 | $5.60 | 5,800 |
| 2003-08-26 | $5.68 | $5.68 | 5,650 |
| 2003-08-25 | $6.40 | $6.40 | 1,275 |
| 2003-08-22 | $6.96 | $6.96 | 5,100 |
| 2003-08-21 | $5.68 | $5.68 | 75 |
| 2003-08-20 | $5.60 | $5.60 | 1,663 |
| 2003-08-19 | $5.60 | $5.60 | 175 |
| 2003-08-18 | $6.08 | $6.08 | 1,150 |
| 2003-08-15 | $6.24 | $6.24 | 363 |
| 2003-08-14 | $5.60 | $5.60 | 188 |
| 2003-08-13 | $5.92 | $5.92 | 2,763 |
| 2003-08-12 | $6.24 | $6.24 | 1,125 |
| 2003-08-11 | $6.80 | $6.80 | 488 |
| 2003-08-08 | $6.08 | $6.08 | 675 |
| 2003-08-07 | $6.40 | $6.40 | 1,588 |
| 2003-08-06 | $6.40 | $6.40 | 3,975 |
| 2003-08-05 | $6.08 | $6.08 | 325 |
| 2003-08-04 | $5.92 | $5.92 | 4,463 |
| 2003-08-01 | $6.08 | $6.08 | 3,238 |
| 2003-07-31 | $6.00 | $6.00 | 1,225 |
| 2003-07-30 | $6.40 | $6.40 | 2,338 |
| 2003-07-29 | $6.40 | $6.40 | 375 |
| 2003-07-28 | $6.16 | $6.16 | 138 |
| 2003-07-25 | $6.40 | $6.40 | 750 |
| 2003-07-24 | $6.96 | $6.96 | 725 |
| 2003-07-23 | $7.04 | $7.04 | 163 |
| 2003-07-22 | $7.04 | $7.04 | 4,050 |
| 2003-07-21 | $6.40 | $6.40 | 7,825 |
| 2003-07-18 | $5.68 | $5.68 | 17,213 |
| 2003-07-17 | $5.60 | $5.60 | 2,475 |
| 2003-07-16 | $5.76 | $5.76 | 813 |
| 2003-07-15 | $5.92 | $5.92 | 2,650 |
| 2003-07-14 | $5.76 | $5.76 | 1,000 |
| 2003-07-11 | $5.76 | $5.76 | 1,600 |
| 2003-07-10 | $6.16 | $6.16 | 2,650 |
| 2003-07-09 | $5.92 | $5.92 | 3,975 |
| 2003-07-08 | $6.00 | $6.00 | 675 |
| 2003-07-07 | $5.92 | $5.92 | 850 |
| 2003-07-03 | $6.56 | $6.56 | 413 |
| 2003-07-02 | $6.24 | $6.24 | 725 |
| 2003-07-01 | $6.16 | $6.16 | 3,688 |
| 2003-06-30 | $6.48 | $6.48 | 3,800 |
| 2003-06-27 | $6.08 | $6.08 | 500 |
| 2003-06-26 | $6.16 | $6.16 | 688 |
| 2003-06-25 | $6.00 | $6.00 | 1,263 |
| 2003-06-24 | $6.00 | $6.00 | 11,888 |
| 2003-06-23 | $5.92 | $5.92 | 1,938 |
| 2003-06-20 | $6.56 | $6.56 | 4,638 |
| 2003-06-19 | $6.40 | $6.40 | 950 |
| 2003-06-18 | $6.48 | $6.48 | 10,663 |
| 2003-06-17 | $7.92 | $7.92 | 34,625 |
| 2003-06-16 | $5.20 | $5.20 | 1,275 |
| 2003-06-13 | $5.44 | $5.44 | 1,325 |
| 2003-06-12 | $5.60 | $5.60 | 500 |
| 2003-06-11 | $5.60 | $5.60 | 775 |
| 2003-06-10 | $5.68 | $5.68 | 3,550 |
| 2003-06-09 | $6.08 | $6.08 | 2,363 |
| 2003-06-06 | $6.56 | $6.56 | 3,638 |
| 2003-06-05 | $6.40 | $6.40 | 3,850 |
| 2003-06-04 | $6.88 | $6.88 | 2,750 |
| 2003-06-03 | $6.48 | $6.48 | 4,238 |
| 2003-06-02 | $6.56 | $6.56 | 1,363 |
| 2003-05-30 | $6.72 | $6.72 | 5,788 |
| 2003-05-29 | $6.24 | $6.24 | 2,025 |
| 2003-05-28 | $6.24 | $6.24 | 3,125 |
| 2003-05-27 | $5.92 | $5.92 | 6,150 |
| 2003-05-23 | $5.84 | $5.84 | 4,075 |
| 2003-05-22 | $5.76 | $5.76 | 0 |
| 2003-05-21 | $5.76 | $5.76 | 75 |
| 2003-05-20 | $5.52 | $5.52 | 2,288 |
| 2003-05-19 | $5.20 | $5.20 | 2,725 |
| 2003-05-16 | $5.20 | $5.20 | 550 |
| 2003-05-15 | $5.60 | $5.60 | 4,500 |
| 2003-05-14 | $5.44 | $5.44 | 2,850 |
| 2003-05-13 | $5.68 | $5.68 | 5,088 |
| 2003-05-12 | $5.28 | $5.28 | 6,288 |
| 2003-05-09 | $5.60 | $5.60 | 1,738 |
| 2003-05-08 | $5.60 | $5.60 | 2,288 |
| 2003-05-07 | $5.84 | $5.84 | 1,988 |
| 2003-05-06 | $5.68 | $5.68 | 2,738 |
| 2003-05-05 | $5.68 | $5.68 | 2,675 |
| 2003-05-02 | $5.60 | $5.60 | 2,625 |
| 2003-05-01 | $4.88 | $4.88 | 3,050 |
| 2003-04-30 | $4.72 | $4.72 | 2,038 |
| 2003-04-29 | $4.88 | $4.88 | 763 |
| 2003-04-28 | $4.72 | $4.72 | 3,988 |
| 2003-04-25 | $5.36 | $5.36 | 1,250 |
| 2003-04-24 | $4.88 | $4.88 | 3,663 |
| 2003-04-23 | $5.60 | $5.60 | 2,688 |
| 2003-04-22 | $5.60 | $5.60 | 2,838 |
| 2003-04-21 | $6.00 | $6.00 | 2,513 |
| 2003-04-17 | $6.16 | $6.16 | 2,925 |
| 2003-04-16 | $5.60 | $5.60 | 2,700 |
| 2003-04-15 | $5.76 | $5.76 | 1,575 |
| 2003-04-14 | $6.64 | $6.64 | 1,075 |
| 2003-04-11 | $6.48 | $6.48 | 0 |
| 2003-04-10 | $6.48 | $6.48 | 575 |
| 2003-04-09 | $5.68 | $5.68 | 900 |
| 2003-04-08 | $5.92 | $5.92 | 5,038 |
| 2003-04-07 | $6.56 | $6.56 | 25 |
| 2003-04-04 | $6.32 | $6.32 | 2,800 |
| 2003-04-03 | $6.32 | $6.32 | 5,488 |
| 2003-04-02 | $7.04 | $7.04 | 2,413 |
| 2003-04-01 | $6.32 | $6.32 | 1,013 |
| 2003-03-31 | $6.32 | $6.32 | 2,725 |
| 2003-03-28 | $6.00 | $6.00 | 2,413 |
| 2003-03-27 | $6.96 | $6.96 | 4,113 |
| 2003-03-26 | $6.24 | $6.24 | 2,613 |
| 2003-03-25 | $7.20 | $7.20 | 2,250 |
| 2003-03-24 | $7.36 | $7.36 | 3,988 |
| 2003-03-21 | $7.44 | $7.44 | 1,500 |
| 2003-03-20 | $7.44 | $7.44 | 5,488 |
| 2003-03-19 | $7.28 | $7.28 | 10,250 |
| 2003-03-18 | $7.52 | $7.52 | 4,175 |
| 2003-03-17 | $6.48 | $6.48 | 463 |
| 2003-03-14 | $6.48 | $6.48 | 250 |
| 2003-03-13 | $5.84 | $5.84 | 3,938 |
| 2003-03-12 | $5.68 | $5.68 | 13 |
| 2003-03-11 | $6.08 | $6.08 | 1,238 |
| 2003-03-10 | $6.56 | $6.56 | 0 |
| 2003-03-07 | $6.56 | $6.56 | 425 |
| 2003-03-06 | $6.16 | $6.16 | 275 |
| 2003-03-05 | $6.72 | $6.72 | 563 |
| 2003-03-04 | $6.40 | $6.40 | 1,638 |
| 2003-03-03 | $6.80 | $6.80 | 1,275 |
| 2003-02-28 | $7.20 | $7.20 | 7,425 |
| 2003-02-27 | $6.24 | $6.24 | 1,875 |
| 2003-02-26 | $6.56 | $6.56 | 3,375 |
| 2003-02-25 | $6.56 | $6.56 | 800 |
| 2003-02-24 | $6.24 | $6.24 | 1,063 |
| 2003-02-21 | $6.32 | $6.32 | 3,200 |
| 2003-02-20 | $6.00 | $6.00 | 1,225 |
| 2003-02-19 | $6.24 | $6.24 | 2,513 |
| 2003-02-18 | $6.72 | $6.72 | 538 |
| 2003-02-14 | $6.40 | $6.40 | 963 |
| 2003-02-13 | $7.04 | $7.04 | 2,300 |
| 2003-02-12 | $7.28 | $7.28 | 2,775 |
| 2003-02-11 | $7.68 | $7.68 | 2,563 |
| 2003-02-10 | $7.52 | $7.52 | 1,350 |
| 2003-02-07 | $6.80 | $6.80 | 5,063 |
| 2003-02-06 | $7.12 | $7.12 | 7,825 |
| 2003-02-05 | $7.68 | $7.68 | 4,825 |
| 2003-02-04 | $8.00 | $8.00 | 5,575 |
| 2003-02-03 | $8.16 | $8.16 | 6,775 |
| 2003-01-31 | $8.64 | $8.64 | 7,263 |
| 2003-01-30 | $8.16 | $8.16 | 3,125 |
| 2003-01-29 | $8.72 | $8.72 | 5,988 |
| 2003-01-28 | $8.88 | $8.88 | 5,500 |
| 2003-01-27 | $8.64 | $8.64 | 3,225 |
| 2003-01-24 | $8.48 | $8.48 | 7,200 |
| 2003-01-23 | $8.40 | $8.40 | 2,200 |
| 2003-01-22 | $8.72 | $8.72 | 14,750 |
| 2003-01-21 | $8.40 | $8.40 | 6,100 |
| 2003-01-17 | $8.00 | $8.00 | 4,363 |
| 2003-01-16 | $8.16 | $8.16 | 9,463 |
| 2003-01-15 | $8.40 | $8.40 | 20,025 |
| 2003-01-14 | $8.00 | $8.00 | 17,475 |
| 2003-01-13 | $7.12 | $7.12 | 10,163 |
| 2003-01-10 | $6.88 | $6.88 | 3,763 |
| 2003-01-09 | $6.00 | $6.00 | 3,325 |
| 2003-01-08 | $4.64 | $4.64 | 1,775 |
| 2003-01-07 | $4.32 | $4.32 | 3,125 |
| 2003-01-06 | $3.76 | $3.76 | 588 |
| 2003-01-03 | $4.16 | $4.16 | 2,300 |
| 2003-01-02 | $4.00 | $4.00 | 1,150 |