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
- 1998-11-30 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 | $5.25 | $5.25 | 18,600 |
| 2003-12-30 | $5.04 | $5.04 | 23,400 |
| 2003-12-29 | $5.50 | $5.50 | 25,200 |
| 2003-12-26 | $5.17 | $5.17 | 20,400 |
| 2003-12-24 | $4.96 | $4.96 | 36,600 |
| 2003-12-23 | $4.83 | $4.83 | 6,000 |
| 2003-12-22 | $4.54 | $4.54 | 21,600 |
| 2003-12-19 | $4.17 | $4.17 | 27,000 |
| 2003-12-18 | $4.54 | $4.54 | 19,200 |
| 2003-12-17 | $4.88 | $4.87 | 22,800 |
| 2003-12-16 | $5.00 | $5.00 | 16,800 |
| 2003-12-15 | $5.00 | $5.00 | 17,400 |
| 2003-12-12 | $4.83 | $4.83 | 166,800 |
| 2003-12-11 | $4.83 | $4.83 | 255,600 |
| 2003-12-10 | $5.96 | $5.96 | 111,000 |
| 2003-12-09 | $6.17 | $6.17 | 41,400 |
| 2003-12-08 | $6.33 | $6.33 | 8,400 |
| 2003-12-05 | $6.50 | $6.50 | 1,800 |
| 2003-12-04 | $6.58 | $6.58 | 9,000 |
| 2003-12-03 | $6.67 | $6.67 | 18,000 |
| 2003-12-02 | $6.79 | $6.79 | 57,600 |
| 2003-12-01 | $6.67 | $6.67 | 18,600 |
| 2003-11-28 | $6.50 | $6.50 | 1,200 |
| 2003-11-26 | $6.46 | $6.46 | 9,600 |
| 2003-11-25 | $6.17 | $6.17 | 12,000 |
| 2003-11-24 | $6.33 | $6.33 | 81,000 |
| 2003-11-21 | $6.17 | $6.17 | 3,000 |
| 2003-11-20 | $6.00 | $6.00 | 8,400 |
| 2003-11-19 | $5.83 | $5.83 | 78,000 |
| 2003-11-18 | $6.25 | $6.25 | 19,200 |
| 2003-11-17 | $5.50 | $5.50 | 103,200 |
| 2003-11-14 | $5.67 | $5.67 | 7,800 |
| 2003-11-13 | $7.17 | $7.17 | 145,800 |
| 2003-11-12 | $7.17 | $7.17 | 115,800 |
| 2003-11-11 | $6.17 | $6.17 | 334,800 |
| 2003-11-10 | $7.17 | $7.17 | 26,400 |
| 2003-11-07 | $8.00 | $8.00 | 8,400 |
| 2003-11-06 | $8.00 | $8.00 | 5,400 |
| 2003-11-05 | $8.67 | $8.67 | 6,600 |
| 2003-11-04 | $8.83 | $8.83 | 0 |
| 2003-11-03 | $8.83 | $8.83 | 29,400 |
| 2003-10-31 | $8.92 | $8.92 | 4,800 |
| 2003-10-30 | $8.54 | $8.54 | 11,400 |
| 2003-10-29 | $9.00 | $9.00 | 5,400 |
| 2003-10-28 | $9.00 | $9.00 | 19,200 |
| 2003-10-27 | $8.83 | $8.83 | 58,800 |
| 2003-10-24 | $7.83 | $7.83 | 49,200 |
| 2003-10-23 | $8.13 | $8.12 | 45,600 |
| 2003-10-22 | $9.25 | $9.25 | 139,200 |
| 2003-10-21 | $10.42 | $10.42 | 57,600 |
| 2003-10-20 | $10.92 | $10.92 | 116,400 |
| 2003-10-17 | $10.83 | $10.83 | 61,800 |
| 2003-10-16 | $10.67 | $10.67 | 81,600 |
| 2003-10-15 | $9.13 | $9.13 | 26,400 |
| 2003-10-14 | $9.17 | $9.17 | 36,600 |
| 2003-10-13 | $8.58 | $8.58 | 37,800 |
| 2003-10-10 | $8.17 | $8.17 | 27,000 |
| 2003-10-09 | $8.25 | $8.25 | 55,800 |
| 2003-10-08 | $7.63 | $7.62 | 4,200 |
| 2003-10-07 | $7.92 | $7.92 | 40,800 |
| 2003-10-06 | $7.08 | $7.08 | 3,000 |
| 2003-10-03 | $7.17 | $7.17 | 2,400 |
| 2003-10-02 | $7.17 | $7.17 | 12,600 |
| 2003-10-01 | $7.17 | $7.17 | 3,600 |
| 2003-09-30 | $6.67 | $6.67 | 124,800 |
| 2003-09-29 | $7.08 | $7.08 | 31,800 |
| 2003-09-26 | $6.67 | $6.67 | 16,800 |
| 2003-09-25 | $6.38 | $6.38 | 40,800 |
| 2003-09-24 | $6.50 | $6.50 | 445,200 |
| 2003-09-23 | $6.94 | $6.94 | 8,400 |
| 2003-09-22 | $7.04 | $7.04 | 40,800 |
| 2003-09-19 | $7.25 | $7.25 | 82,200 |
| 2003-09-18 | $7.04 | $7.04 | 24,600 |
| 2003-09-17 | $6.75 | $6.75 | 23,400 |
| 2003-09-16 | $6.71 | $6.71 | 31,800 |
| 2003-09-15 | $6.33 | $6.33 | 4,200 |
| 2003-09-12 | $6.46 | $6.46 | 20,400 |
| 2003-09-11 | $6.25 | $6.25 | 40,800 |
| 2003-09-10 | $6.21 | $6.21 | 114,600 |
| 2003-09-09 | $5.54 | $5.54 | 178,200 |
| 2003-09-08 | $6.33 | $6.33 | 93,600 |
| 2003-09-05 | $5.71 | $5.71 | 0 |
| 2003-09-04 | $5.71 | $5.71 | 10,800 |
| 2003-09-03 | $5.83 | $5.83 | 94,200 |
| 2003-09-02 | $5.73 | $5.73 | 58,200 |
| 2003-08-29 | $4.86 | $4.86 | 10,800 |
| 2003-08-28 | $4.71 | $4.71 | 14,400 |
| 2003-08-27 | $4.89 | $4.89 | 10,200 |
| 2003-08-26 | $4.98 | $4.98 | 5,400 |
| 2003-08-25 | $4.85 | $4.85 | 90,600 |
| 2003-08-22 | $4.92 | $4.92 | 84,000 |
| 2003-08-21 | $4.96 | $4.96 | 2,400 |
| 2003-08-20 | $4.84 | $4.84 | 160,800 |
| 2003-08-19 | $5.04 | $5.04 | 22,800 |
| 2003-08-18 | $4.83 | $4.83 | 11,400 |
| 2003-08-15 | $4.67 | $4.67 | 1,200 |
| 2003-08-14 | $4.63 | $4.62 | 1,800 |
| 2003-08-13 | $4.50 | $4.50 | 4,800 |
| 2003-08-12 | $4.58 | $4.58 | 9,000 |
| 2003-08-11 | $4.50 | $4.50 | 7,800 |
| 2003-08-08 | $4.63 | $4.62 | 4,200 |
| 2003-08-07 | $4.54 | $4.54 | 76,800 |
| 2003-08-06 | $4.58 | $4.58 | 138,000 |
| 2003-08-05 | $4.50 | $4.50 | 18,600 |
| 2003-08-04 | $4.63 | $4.62 | 18,600 |
| 2003-08-01 | $4.79 | $4.79 | 9,600 |
| 2003-07-31 | $5.08 | $5.08 | 235,800 |
| 2003-07-30 | $4.96 | $4.96 | 6,600 |
| 2003-07-29 | $5.17 | $5.17 | 16,800 |
| 2003-07-28 | $5.04 | $5.04 | 9,600 |
| 2003-07-25 | $4.92 | $4.92 | 3,000 |
| 2003-07-24 | $4.88 | $4.87 | 16,200 |
| 2003-07-23 | $4.83 | $4.83 | 28,200 |
| 2003-07-22 | $4.42 | $4.42 | 0 |
| 2003-07-21 | $4.42 | $4.42 | 7,800 |
| 2003-07-18 | $4.29 | $4.29 | 6,000 |
| 2003-07-17 | $4.17 | $4.17 | 22,800 |
| 2003-07-16 | $4.67 | $4.67 | 47,400 |
| 2003-07-15 | $4.58 | $4.58 | 85,200 |
| 2003-07-14 | $4.83 | $4.83 | 136,800 |
| 2003-07-11 | $4.25 | $4.25 | 46,200 |
| 2003-07-10 | $4.42 | $4.42 | 54,000 |
| 2003-07-09 | $5.00 | $5.00 | 169,800 |
| 2003-07-08 | $5.00 | $5.00 | 106,800 |
| 2003-07-07 | $4.83 | $4.83 | 280,800 |
| 2003-07-03 | $3.57 | $3.57 | 21,600 |
| 2003-07-02 | $3.38 | $3.38 | 52,200 |
| 2003-07-01 | $3.33 | $3.33 | 19,800 |
| 2003-06-30 | $3.17 | $3.17 | 55,800 |
| 2003-06-27 | $2.94 | $2.94 | 9,000 |
| 2003-06-26 | $2.65 | $2.65 | 18,600 |
| 2003-06-25 | $2.58 | $2.57 | 3,600 |
| 2003-06-24 | $2.63 | $2.63 | 90,000 |
| 2003-06-23 | $2.63 | $2.63 | 24,000 |
| 2003-06-20 | $2.48 | $2.47 | 4,200 |
| 2003-06-19 | $2.28 | $2.28 | 72,000 |
| 2003-06-18 | $2.27 | $2.27 | 7,200 |
| 2003-06-17 | $2.31 | $2.31 | 28,200 |
| 2003-06-16 | $2.25 | $2.25 | 10,200 |
| 2003-06-13 | $2.28 | $2.28 | 0 |
| 2003-06-12 | $2.28 | $2.28 | 10,200 |
| 2003-06-11 | $2.25 | $2.25 | 11,400 |
| 2003-06-10 | $2.23 | $2.22 | 7,800 |
| 2003-06-09 | $2.27 | $2.27 | 59,400 |
| 2003-06-06 | $2.23 | $2.22 | 52,200 |
| 2003-06-05 | $2.14 | $2.14 | 18,000 |
| 2003-06-04 | $2.25 | $2.25 | 15,600 |
| 2003-06-03 | $2.25 | $2.25 | 42,600 |
| 2003-06-02 | $2.27 | $2.27 | 54,000 |
| 2003-05-30 | $2.21 | $2.21 | 4,800 |
| 2003-05-29 | $2.27 | $2.27 | 55,200 |
| 2003-05-28 | $2.27 | $2.27 | 28,800 |
| 2003-05-27 | $2.26 | $2.26 | 24,000 |
| 2003-05-23 | $2.29 | $2.29 | 3,600 |
| 2003-05-22 | $2.33 | $2.33 | 6,000 |
| 2003-05-21 | $2.31 | $2.31 | 600 |
| 2003-05-20 | $2.25 | $2.25 | 16,200 |
| 2003-05-19 | $2.38 | $2.37 | 0 |
| 2003-05-16 | $2.38 | $2.37 | 31,200 |
| 2003-05-15 | $2.14 | $2.14 | 21,600 |
| 2003-05-14 | $2.13 | $2.13 | 66,600 |
| 2003-05-13 | $2.07 | $2.07 | 28,200 |
| 2003-05-12 | $2.17 | $2.17 | 2,400 |
| 2003-05-09 | $2.25 | $2.25 | 48,000 |
| 2003-05-08 | $2.35 | $2.35 | 21,000 |
| 2003-05-07 | $2.27 | $2.27 | 80,400 |
| 2003-05-06 | $2.15 | $2.15 | 24,600 |
| 2003-05-05 | $1.93 | $1.93 | 27,000 |
| 2003-05-02 | $1.90 | $1.90 | 36,600 |
| 2003-05-01 | $1.88 | $1.88 | 0 |
| 2003-04-30 | $1.88 | $1.88 | 6,000 |
| 2003-04-29 | $1.83 | $1.83 | 3,000 |
| 2003-04-28 | $1.75 | $1.75 | 15,000 |
| 2003-04-25 | $1.81 | $1.81 | 4,800 |
| 2003-04-24 | $1.82 | $1.82 | 13,200 |
| 2003-04-23 | $1.79 | $1.79 | 44,400 |
| 2003-04-22 | $1.82 | $1.82 | 15,600 |
| 2003-04-21 | $1.88 | $1.88 | 14,400 |
| 2003-04-17 | $1.79 | $1.79 | 11,400 |
| 2003-04-16 | $1.79 | $1.79 | 600 |
| 2003-04-15 | $1.82 | $1.82 | 3,600 |
| 2003-04-14 | $1.73 | $1.72 | 2,400 |
| 2003-04-11 | $1.86 | $1.86 | 0 |
| 2003-04-10 | $1.86 | $1.86 | 0 |
| 2003-04-09 | $1.86 | $1.86 | 2,400 |
| 2003-04-08 | $1.90 | $1.90 | 1,200 |
| 2003-04-07 | $1.97 | $1.97 | 19,800 |
| 2003-04-04 | $1.88 | $1.88 | 0 |
| 2003-04-03 | $1.88 | $1.88 | 12,600 |
| 2003-04-02 | $1.90 | $1.90 | 9,000 |
| 2003-04-01 | $1.94 | $1.94 | 0 |
| 2003-03-31 | $1.94 | $1.94 | 1,800 |
| 2003-03-28 | $2.00 | $2.00 | 0 |
| 2003-03-27 | $2.00 | $2.00 | 4,200 |
| 2003-03-26 | $1.97 | $1.97 | 13,800 |
| 2003-03-25 | $1.96 | $1.96 | 3,600 |
| 2003-03-24 | $1.98 | $1.98 | 0 |
| 2003-03-21 | $1.98 | $1.98 | 10,200 |
| 2003-03-20 | $1.97 | $1.97 | 0 |
| 2003-03-19 | $1.97 | $1.97 | 5,400 |
| 2003-03-18 | $2.01 | $2.01 | 3,000 |
| 2003-03-17 | $2.00 | $2.00 | 28,200 |
| 2003-03-14 | $2.08 | $2.08 | 2,400 |
| 2003-03-13 | $2.17 | $2.17 | 1,200 |
| 2003-03-12 | $2.18 | $2.18 | 10,200 |
| 2003-03-11 | $2.00 | $2.00 | 11,400 |
| 2003-03-10 | $1.99 | $1.99 | 256,800 |
| 2003-03-07 | $2.20 | $2.20 | 0 |
| 2003-03-06 | $2.20 | $2.20 | 7,800 |
| 2003-03-05 | $2.25 | $2.25 | 30,600 |
| 2003-03-04 | $2.35 | $2.35 | 31,800 |
| 2003-03-03 | $2.38 | $2.38 | 7,200 |
| 2003-02-28 | $2.25 | $2.25 | 2,400 |
| 2003-02-27 | $2.22 | $2.22 | 5,400 |
| 2003-02-26 | $2.27 | $2.27 | 0 |
| 2003-02-25 | $2.27 | $2.27 | 1,200 |
| 2003-02-24 | $2.25 | $2.25 | 2,400 |
| 2003-02-21 | $2.25 | $2.25 | 1,200 |
| 2003-02-20 | $2.33 | $2.33 | 3,600 |
| 2003-02-19 | $2.29 | $2.29 | 19,800 |
| 2003-02-18 | $2.25 | $2.25 | 1,800 |
| 2003-02-14 | $2.25 | $2.25 | 1,800 |
| 2003-02-13 | $2.37 | $2.37 | 21,000 |
| 2003-02-12 | $2.38 | $2.37 | 31,800 |
| 2003-02-11 | $2.34 | $2.34 | 33,000 |
| 2003-02-10 | $2.38 | $2.37 | 1,200 |
| 2003-02-07 | $2.38 | $2.38 | 3,000 |
| 2003-02-06 | $2.28 | $2.28 | 1,800 |
| 2003-02-05 | $2.33 | $2.33 | 8,400 |
| 2003-02-04 | $2.40 | $2.40 | 87,600 |
| 2003-02-03 | $2.31 | $2.31 | 12,600 |
| 2003-01-31 | $2.13 | $2.13 | 29,400 |
| 2003-01-30 | $2.03 | $2.03 | 6,000 |
| 2003-01-29 | $2.03 | $2.03 | 42,000 |
| 2003-01-28 | $2.03 | $2.03 | 15,000 |
| 2003-01-27 | $2.17 | $2.17 | 39,600 |
| 2003-01-24 | $2.10 | $2.09 | 19,800 |
| 2003-01-23 | $2.07 | $2.07 | 39,000 |
| 2003-01-22 | $2.00 | $2.00 | 6,600 |
| 2003-01-21 | $1.83 | $1.83 | 10,200 |
| 2003-01-17 | $1.90 | $1.90 | 62,400 |
| 2003-01-16 | $1.87 | $1.87 | 25,200 |
| 2003-01-15 | $1.83 | $1.83 | 26,400 |
| 2003-01-14 | $1.73 | $1.72 | 0 |
| 2003-01-13 | $1.73 | $1.72 | 10,200 |
| 2003-01-10 | $1.73 | $1.72 | 9,600 |
| 2003-01-09 | $1.71 | $1.71 | 7,200 |
| 2003-01-08 | $1.79 | $1.79 | 4,800 |
| 2003-01-07 | $1.83 | $1.83 | 1,800 |
| 2003-01-06 | $1.88 | $1.88 | 0 |
| 2003-01-03 | $1.88 | $1.88 | 3,000 |
| 2003-01-02 | $1.83 | $1.83 | 1,200 |