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
- 2000-04-06 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 | $5.47 | $5.47 | 55,100 |
| 2003-12-30 | $5.28 | $5.28 | 44,000 |
| 2003-12-29 | $5.35 | $5.35 | 48,900 |
| 2003-12-26 | $5.20 | $5.20 | 4,100 |
| 2003-12-24 | $5.11 | $5.11 | 28,000 |
| 2003-12-23 | $5.50 | $5.50 | 64,000 |
| 2003-12-22 | $5.25 | $5.25 | 59,300 |
| 2003-12-19 | $5.09 | $5.09 | 6,200 |
| 2003-12-18 | $4.99 | $4.99 | 9,400 |
| 2003-12-17 | $4.89 | $4.89 | 9,300 |
| 2003-12-16 | $5.09 | $5.09 | 29,500 |
| 2003-12-15 | $4.84 | $4.84 | 92,700 |
| 2003-12-12 | $4.75 | $4.75 | 6,300 |
| 2003-12-11 | $4.89 | $4.89 | 16,900 |
| 2003-12-10 | $4.63 | $4.63 | 15,400 |
| 2003-12-09 | $4.88 | $4.88 | 10,700 |
| 2003-12-08 | $4.86 | $4.86 | 9,000 |
| 2003-12-05 | $4.98 | $4.98 | 17,600 |
| 2003-12-04 | $4.81 | $4.81 | 14,200 |
| 2003-12-03 | $4.60 | $4.60 | 13,600 |
| 2003-12-02 | $4.92 | $4.92 | 35,100 |
| 2003-12-01 | $4.32 | $4.32 | 15,300 |
| 2003-11-28 | $4.44 | $4.44 | 4,400 |
| 2003-11-26 | $4.70 | $4.70 | 16,400 |
| 2003-11-25 | $4.53 | $4.53 | 12,600 |
| 2003-11-24 | $4.69 | $4.69 | 42,700 |
| 2003-11-21 | $4.29 | $4.29 | 35,600 |
| 2003-11-20 | $4.85 | $4.85 | 9,000 |
| 2003-11-19 | $4.72 | $4.72 | 4,500 |
| 2003-11-18 | $4.70 | $4.70 | 10,900 |
| 2003-11-17 | $4.88 | $4.88 | 30,300 |
| 2003-11-14 | $5.00 | $5.00 | 31,500 |
| 2003-11-13 | $5.02 | $5.02 | 60,700 |
| 2003-11-12 | $5.05 | $5.05 | 36,300 |
| 2003-11-11 | $4.90 | $4.90 | 78,200 |
| 2003-11-10 | $4.91 | $4.91 | 31,500 |
| 2003-11-07 | $5.01 | $5.01 | 29,600 |
| 2003-11-06 | $5.23 | $5.23 | 22,900 |
| 2003-11-05 | $5.33 | $5.33 | 14,900 |
| 2003-11-04 | $5.49 | $5.49 | 28,400 |
| 2003-11-03 | $5.18 | $5.18 | 48,400 |
| 2003-10-31 | $4.96 | $4.96 | 62,600 |
| 2003-10-30 | $5.29 | $5.29 | 74,400 |
| 2003-10-29 | $4.97 | $4.97 | 23,700 |
| 2003-10-28 | $4.95 | $4.95 | 29,800 |
| 2003-10-27 | $5.09 | $5.09 | 10,100 |
| 2003-10-24 | $4.88 | $4.88 | 25,900 |
| 2003-10-23 | $5.05 | $5.05 | 11,500 |
| 2003-10-22 | $5.05 | $5.05 | 186,600 |
| 2003-10-21 | $4.82 | $4.82 | 55,500 |
| 2003-10-20 | $5.19 | $5.19 | 23,300 |
| 2003-10-17 | $5.10 | $5.10 | 58,400 |
| 2003-10-16 | $4.86 | $4.86 | 70,000 |
| 2003-10-15 | $4.80 | $4.80 | 18,900 |
| 2003-10-14 | $4.78 | $4.78 | 48,400 |
| 2003-10-13 | $4.50 | $4.50 | 27,700 |
| 2003-10-10 | $4.69 | $4.69 | 21,500 |
| 2003-10-09 | $4.66 | $4.66 | 35,100 |
| 2003-10-08 | $4.79 | $4.79 | 39,800 |
| 2003-10-07 | $4.49 | $4.49 | 43,100 |
| 2003-10-06 | $4.66 | $4.66 | 79,200 |
| 2003-10-03 | $4.35 | $4.35 | 143,300 |
| 2003-10-02 | $4.08 | $4.08 | 99,200 |
| 2003-10-01 | $4.05 | $4.05 | 128,400 |
| 2003-09-30 | $4.00 | $4.00 | 60,300 |
| 2003-09-29 | $3.77 | $3.77 | 62,100 |
| 2003-09-26 | $3.59 | $3.59 | 80,100 |
| 2003-09-25 | $3.55 | $3.55 | 77,000 |
| 2003-09-24 | $3.74 | $3.74 | 75,400 |
| 2003-09-23 | $4.09 | $4.09 | 109,000 |
| 2003-09-22 | $3.71 | $3.71 | 60,100 |
| 2003-09-19 | $3.85 | $3.85 | 141,000 |
| 2003-09-18 | $3.48 | $3.48 | 85,100 |
| 2003-09-17 | $3.21 | $3.21 | 37,200 |
| 2003-09-16 | $3.40 | $3.40 | 77,900 |
| 2003-09-15 | $3.15 | $3.15 | 23,100 |
| 2003-09-12 | $3.10 | $3.10 | 31,300 |
| 2003-09-11 | $3.23 | $3.23 | 24,300 |
| 2003-09-10 | $3.38 | $3.38 | 72,600 |
| 2003-09-09 | $3.28 | $3.28 | 55,200 |
| 2003-09-08 | $3.11 | $3.11 | 82,600 |
| 2003-09-05 | $3.22 | $3.22 | 116,100 |
| 2003-09-04 | $3.12 | $3.12 | 45,000 |
| 2003-09-03 | $3.11 | $3.11 | 63,800 |
| 2003-09-02 | $2.88 | $2.88 | 20,100 |
| 2003-08-29 | $2.78 | $2.78 | 35,600 |
| 2003-08-28 | $2.84 | $2.84 | 11,900 |
| 2003-08-27 | $2.88 | $2.88 | 15,500 |
| 2003-08-26 | $2.83 | $2.83 | 15,000 |
| 2003-08-25 | $2.67 | $2.67 | 12,500 |
| 2003-08-22 | $2.66 | $2.66 | 36,800 |
| 2003-08-21 | $2.87 | $2.87 | 13,300 |
| 2003-08-20 | $2.70 | $2.70 | 23,700 |
| 2003-08-19 | $2.93 | $2.93 | 4,700 |
| 2003-08-18 | $3.00 | $3.00 | 18,400 |
| 2003-08-15 | $2.84 | $2.84 | 25,500 |
| 2003-08-14 | $2.82 | $2.82 | 14,800 |
| 2003-08-13 | $2.90 | $2.90 | 12,400 |
| 2003-08-12 | $2.92 | $2.92 | 31,100 |
| 2003-08-11 | $2.60 | $2.60 | 10,000 |
| 2003-08-08 | $2.61 | $2.61 | 18,000 |
| 2003-08-07 | $2.69 | $2.69 | 8,900 |
| 2003-08-06 | $2.74 | $2.74 | 12,200 |
| 2003-08-05 | $2.82 | $2.82 | 14,000 |
| 2003-08-04 | $2.80 | $2.80 | 6,300 |
| 2003-08-01 | $2.88 | $2.88 | 49,500 |
| 2003-07-31 | $2.85 | $2.85 | 43,100 |
| 2003-07-30 | $2.70 | $2.70 | 55,400 |
| 2003-07-29 | $2.80 | $2.80 | 25,100 |
| 2003-07-28 | $2.95 | $2.95 | 58,800 |
| 2003-07-25 | $3.00 | $3.00 | 13,900 |
| 2003-07-24 | $2.96 | $2.96 | 22,000 |
| 2003-07-23 | $2.94 | $2.94 | 36,700 |
| 2003-07-22 | $2.89 | $2.89 | 17,400 |
| 2003-07-21 | $2.80 | $2.80 | 40,100 |
| 2003-07-18 | $2.99 | $2.99 | 25,200 |
| 2003-07-17 | $2.98 | $2.98 | 29,200 |
| 2003-07-16 | $3.02 | $3.02 | 49,100 |
| 2003-07-15 | $2.92 | $2.92 | 48,000 |
| 2003-07-14 | $3.21 | $3.21 | 131,300 |
| 2003-07-11 | $3.25 | $3.25 | 38,000 |
| 2003-07-10 | $3.36 | $3.36 | 45,300 |
| 2003-07-09 | $3.45 | $3.45 | 159,200 |
| 2003-07-08 | $3.31 | $3.31 | 451,400 |
| 2003-07-07 | $2.80 | $2.80 | 70,000 |
| 2003-07-03 | $2.75 | $2.75 | 67,400 |
| 2003-07-02 | $2.80 | $2.80 | 175,300 |
| 2003-07-01 | $2.77 | $2.77 | 117,200 |
| 2003-06-30 | $2.87 | $2.87 | 543,200 |
| 2003-06-27 | $2.76 | $2.76 | 155,300 |
| 2003-06-26 | $2.90 | $2.90 | 84,600 |
| 2003-06-25 | $2.81 | $2.81 | 62,600 |
| 2003-06-24 | $2.89 | $2.89 | 37,200 |
| 2003-06-23 | $2.91 | $2.91 | 101,000 |
| 2003-06-20 | $3.26 | $3.26 | 59,800 |
| 2003-06-19 | $3.36 | $3.36 | 59,800 |
| 2003-06-18 | $3.34 | $3.34 | 75,200 |
| 2003-06-17 | $3.45 | $3.45 | 87,500 |
| 2003-06-16 | $3.47 | $3.47 | 102,900 |
| 2003-06-13 | $3.36 | $3.36 | 60,900 |
| 2003-06-12 | $3.92 | $3.92 | 84,700 |
| 2003-06-11 | $3.70 | $3.70 | 73,700 |
| 2003-06-10 | $3.98 | $3.98 | 150,700 |
| 2003-06-09 | $4.70 | $4.70 | 135,700 |
| 2003-06-06 | $5.35 | $5.35 | 235,400 |
| 2003-06-05 | $4.85 | $4.85 | 48,900 |
| 2003-06-04 | $4.55 | $4.55 | 76,700 |
| 2003-06-03 | $4.40 | $4.40 | 140,600 |
| 2003-06-02 | $4.00 | $4.00 | 237,800 |
| 2003-05-30 | $3.91 | $3.91 | 143,300 |
| 2003-05-29 | $3.76 | $3.76 | 148,200 |
| 2003-05-28 | $3.87 | $3.87 | 276,500 |
| 2003-05-27 | $2.84 | $2.84 | 69,800 |
| 2003-05-23 | $2.55 | $2.55 | 135,100 |
| 2003-05-22 | $2.50 | $2.50 | 157,500 |
| 2003-05-21 | $2.73 | $2.73 | 53,200 |
| 2003-05-20 | $2.78 | $2.78 | 39,400 |
| 2003-05-19 | $2.81 | $2.81 | 35,200 |
| 2003-05-16 | $2.89 | $2.89 | 64,900 |
| 2003-05-15 | $2.54 | $2.54 | 32,900 |
| 2003-05-14 | $2.45 | $2.45 | 98,600 |
| 2003-05-13 | $2.50 | $2.50 | 48,500 |
| 2003-05-12 | $2.54 | $2.54 | 36,000 |
| 2003-05-09 | $2.54 | $2.54 | 73,400 |
| 2003-05-08 | $2.56 | $2.56 | 18,300 |
| 2003-05-07 | $2.63 | $2.63 | 28,400 |
| 2003-05-06 | $2.76 | $2.76 | 45,100 |
| 2003-05-05 | $2.81 | $2.81 | 39,600 |
| 2003-05-02 | $2.83 | $2.83 | 16,900 |
| 2003-05-01 | $2.78 | $2.78 | 19,500 |
| 2003-04-30 | $2.83 | $2.83 | 27,100 |
| 2003-04-29 | $3.04 | $3.04 | 40,100 |
| 2003-04-28 | $2.97 | $2.97 | 43,900 |
| 2003-04-25 | $2.60 | $2.60 | 39,800 |
| 2003-04-24 | $2.58 | $2.58 | 98,800 |
| 2003-04-23 | $2.54 | $2.54 | 43,200 |
| 2003-04-22 | $2.57 | $2.57 | 32,700 |
| 2003-04-21 | $2.52 | $2.52 | 30,100 |
| 2003-04-17 | $2.66 | $2.66 | 19,600 |
| 2003-04-16 | $2.55 | $2.55 | 42,400 |
| 2003-04-15 | $2.48 | $2.48 | 63,400 |
| 2003-04-14 | $2.52 | $2.52 | 42,400 |
| 2003-04-11 | $2.63 | $2.63 | 68,200 |
| 2003-04-10 | $2.75 | $2.75 | 47,800 |
| 2003-04-09 | $2.82 | $2.82 | 32,100 |
| 2003-04-08 | $3.14 | $3.14 | 41,700 |
| 2003-04-07 | $3.05 | $3.05 | 10,600 |
| 2003-04-04 | $3.04 | $3.04 | 20,200 |
| 2003-04-03 | $3.14 | $3.14 | 55,100 |
| 2003-04-02 | $3.02 | $3.02 | 35,900 |
| 2003-04-01 | $3.07 | $3.07 | 19,600 |
| 2003-03-31 | $2.87 | $2.87 | 42,500 |
| 2003-03-28 | $3.19 | $3.19 | 15,000 |
| 2003-03-27 | $3.21 | $3.21 | 14,000 |
| 2003-03-26 | $3.03 | $3.03 | 17,100 |
| 2003-03-25 | $3.15 | $3.15 | 24,700 |
| 2003-03-24 | $3.09 | $3.09 | 13,800 |
| 2003-03-21 | $3.24 | $3.24 | 27,600 |
| 2003-03-20 | $3.08 | $3.08 | 25,600 |
| 2003-03-19 | $3.16 | $3.16 | 25,800 |
| 2003-03-18 | $3.05 | $3.05 | 48,200 |
| 2003-03-17 | $2.98 | $2.98 | 43,600 |
| 2003-03-14 | $2.79 | $2.79 | 40,900 |
| 2003-03-13 | $2.61 | $2.61 | 19,000 |
| 2003-03-12 | $2.82 | $2.82 | 9,400 |
| 2003-03-11 | $2.78 | $2.78 | 23,200 |
| 2003-03-10 | $2.84 | $2.84 | 26,500 |
| 2003-03-07 | $3.00 | $3.00 | 71,900 |
| 2003-03-06 | $3.01 | $3.01 | 40,400 |
| 2003-03-05 | $2.83 | $2.83 | 9,300 |
| 2003-03-04 | $2.80 | $2.80 | 21,000 |
| 2003-03-03 | $2.88 | $2.88 | 23,100 |
| 2003-02-28 | $2.71 | $2.71 | 70,400 |
| 2003-02-27 | $3.02 | $3.02 | 24,100 |
| 2003-02-26 | $2.86 | $2.86 | 14,100 |
| 2003-02-25 | $3.13 | $3.13 | 49,600 |
| 2003-02-24 | $2.60 | $2.60 | 20,400 |
| 2003-02-21 | $2.85 | $2.85 | 12,200 |
| 2003-02-20 | $2.99 | $2.99 | 16,700 |
| 2003-02-19 | $3.00 | $3.00 | 9,100 |
| 2003-02-18 | $3.10 | $3.10 | 31,500 |
| 2003-02-14 | $3.18 | $3.18 | 16,800 |
| 2003-02-13 | $3.28 | $3.28 | 280,100 |
| 2003-02-12 | $3.30 | $3.30 | 18,400 |
| 2003-02-11 | $3.44 | $3.44 | 34,900 |
| 2003-02-10 | $3.25 | $3.25 | 8,700 |
| 2003-02-07 | $3.00 | $3.00 | 29,800 |
| 2003-02-06 | $3.25 | $3.25 | 37,700 |
| 2003-02-05 | $3.10 | $3.10 | 59,800 |
| 2003-02-04 | $3.10 | $3.10 | 3,200 |
| 2003-02-03 | $3.25 | $3.25 | 39,800 |
| 2003-01-31 | $3.30 | $3.30 | 33,300 |
| 2003-01-30 | $3.40 | $3.40 | 21,300 |
| 2003-01-29 | $3.66 | $3.66 | 45,400 |
| 2003-01-28 | $3.60 | $3.60 | 32,500 |
| 2003-01-27 | $3.20 | $3.20 | 26,600 |
| 2003-01-24 | $3.60 | $3.60 | 15,200 |
| 2003-01-23 | $4.00 | $4.00 | 546,000 |
| 2003-01-22 | $3.85 | $3.85 | 95,500 |
| 2003-01-21 | $3.50 | $3.50 | 74,700 |
| 2003-01-17 | $3.84 | $3.84 | 48,300 |
| 2003-01-16 | $4.19 | $4.19 | 102,700 |
| 2003-01-15 | $4.49 | $4.49 | 39,200 |
| 2003-01-14 | $4.99 | $4.99 | 49,400 |
| 2003-01-13 | $4.40 | $4.40 | 43,900 |
| 2003-01-10 | $4.37 | $4.37 | 45,100 |
| 2003-01-09 | $3.48 | $3.48 | 20,800 |
| 2003-01-08 | $3.21 | $3.21 | 11,600 |
| 2003-01-07 | $3.41 | $3.41 | 16,400 |
| 2003-01-06 | $3.55 | $3.55 | 21,200 |
| 2003-01-03 | $3.60 | $3.60 | 25,900 |
| 2003-01-02 | $3.43 | $3.43 | 35,000 |