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
- 1999-01-11 to 2026-08-28
- 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 | $9.00 | $9.00 | 1,470 |
| 2003-12-30 | $9.50 | $9.50 | 2,341 |
| 2003-12-29 | $9.50 | $9.50 | 1,042 |
| 2003-12-26 | $11.50 | $11.50 | 0 |
| 2003-12-24 | $11.50 | $11.50 | 5,124 |
| 2003-12-23 | $9.75 | $9.75 | 1,534 |
| 2003-12-22 | $9.75 | $9.75 | 3,180 |
| 2003-12-19 | $9.00 | $9.00 | 1,362 |
| 2003-12-18 | $9.00 | $9.00 | 2,720 |
| 2003-12-17 | $10.50 | $10.50 | 11,547 |
| 2003-12-16 | $9.50 | $9.50 | 1,890 |
| 2003-12-15 | $8.75 | $8.75 | 2,028 |
| 2003-12-12 | $8.50 | $8.50 | 3,323 |
| 2003-12-11 | $9.00 | $9.00 | 1,936 |
| 2003-12-10 | $8.75 | $8.75 | 50 |
| 2003-12-09 | $9.25 | $9.25 | 1,862 |
| 2003-12-08 | $10.00 | $10.00 | 2,802 |
| 2003-12-05 | $9.00 | $9.00 | 3,140 |
| 2003-12-04 | $9.75 | $9.75 | 1,308 |
| 2003-12-03 | $10.00 | $10.00 | 2,664 |
| 2003-12-02 | $11.00 | $11.00 | 2,952 |
| 2003-12-01 | $11.50 | $11.50 | 1,610 |
| 2003-11-28 | $12.00 | $12.00 | 1,060 |
| 2003-11-26 | $11.00 | $11.00 | 3,660 |
| 2003-11-25 | $9.50 | $9.50 | 4,578 |
| 2003-11-24 | $9.50 | $9.50 | 4,492 |
| 2003-11-21 | $10.00 | $10.00 | 1,582 |
| 2003-11-20 | $10.50 | $10.50 | 1,258 |
| 2003-11-19 | $10.00 | $10.00 | 3,548 |
| 2003-11-18 | $11.25 | $11.25 | 596 |
| 2003-11-17 | $12.00 | $12.00 | 4,010 |
| 2003-11-14 | $13.00 | $13.00 | 1,272 |
| 2003-11-13 | $13.00 | $13.00 | 3,044 |
| 2003-11-12 | $13.50 | $13.50 | 2,626 |
| 2003-11-11 | $13.00 | $13.00 | 2,670 |
| 2003-11-10 | $13.00 | $13.00 | 2,430 |
| 2003-11-07 | $12.50 | $12.50 | 2,702 |
| 2003-11-06 | $12.00 | $12.00 | 3,160 |
| 2003-11-05 | $11.50 | $11.50 | 9,436 |
| 2003-11-04 | $10.75 | $10.75 | 2,670 |
| 2003-11-03 | $11.00 | $11.00 | 3,748 |
| 2003-10-31 | $10.00 | $10.00 | 21,142 |
| 2003-10-30 | $8.50 | $8.50 | 13,200 |
| 2003-10-29 | $6.50 | $6.50 | 4,090 |
| 2003-10-28 | $7.50 | $7.50 | 290 |
| 2003-10-27 | $7.00 | $7.00 | 1,100 |
| 2003-10-24 | $6.25 | $6.25 | 140 |
| 2003-10-23 | $6.00 | $6.00 | 1,650 |
| 2003-10-22 | $5.75 | $5.75 | 1,400 |
| 2003-10-21 | $6.75 | $6.75 | 100 |
| 2003-10-20 | $6.00 | $6.00 | 1,920 |
| 2003-10-17 | $7.50 | $7.50 | 2,300 |
| 2003-10-16 | $7.50 | $7.50 | 1,710 |
| 2003-10-15 | $8.00 | $8.00 | 210 |
| 2003-10-14 | $8.00 | $8.00 | 1,630 |
| 2003-10-13 | $8.00 | $8.00 | 926 |
| 2003-10-10 | $7.50 | $7.50 | 0 |
| 2003-10-09 | $7.50 | $7.50 | 0 |
| 2003-10-08 | $7.50 | $7.50 | 0 |
| 2003-10-07 | $7.50 | $7.50 | 440 |
| 2003-10-06 | $8.00 | $8.00 | 368 |
| 2003-10-03 | $8.50 | $8.50 | 870 |
| 2003-10-02 | $8.00 | $8.00 | 3,996 |
| 2003-10-01 | $7.00 | $7.00 | 206 |
| 2003-09-30 | $7.00 | $7.00 | 200 |
| 2003-09-29 | $7.00 | $7.00 | 0 |
| 2003-09-26 | $7.00 | $7.00 | 700 |
| 2003-09-25 | $6.50 | $6.50 | 440 |
| 2003-09-24 | $7.00 | $7.00 | 704 |
| 2003-09-23 | $7.00 | $7.00 | 582 |
| 2003-09-22 | $6.50 | $6.50 | 784 |
| 2003-09-19 | $6.50 | $6.50 | 610 |
| 2003-09-18 | $7.00 | $7.00 | 0 |
| 2003-09-17 | $7.00 | $7.00 | 40 |
| 2003-09-16 | $6.50 | $6.50 | 416 |
| 2003-09-15 | $7.00 | $7.00 | 1,278 |
| 2003-09-12 | $4.75 | $4.75 | 7,756 |
| 2003-09-11 | $7.00 | $7.00 | 330 |
| 2003-09-10 | $7.00 | $7.00 | 8 |
| 2003-09-09 | $7.00 | $7.00 | 0 |
| 2003-09-08 | $7.00 | $7.00 | 40 |
| 2003-09-05 | $7.50 | $7.50 | 0 |
| 2003-09-04 | $7.50 | $7.50 | 0 |
| 2003-09-03 | $7.50 | $7.50 | 1,190 |
| 2003-09-02 | $7.25 | $7.25 | 10 |
| 2003-08-29 | $7.00 | $7.00 | 242 |
| 2003-08-28 | $7.00 | $7.00 | 150 |
| 2003-08-27 | $7.25 | $7.25 | 1,200 |
| 2003-08-26 | $7.00 | $7.00 | 400 |
| 2003-08-25 | $7.25 | $7.25 | 0 |
| 2003-08-22 | $7.25 | $7.25 | 668 |
| 2003-08-21 | $7.50 | $7.50 | 200 |
| 2003-08-20 | $7.50 | $7.50 | 208 |
| 2003-08-19 | $10.00 | $10.00 | 0 |
| 2003-08-18 | $10.00 | $10.00 | 0 |
| 2003-08-15 | $10.00 | $10.00 | 80 |
| 2003-08-14 | $10.00 | $10.00 | 440 |
| 2003-08-13 | $6.50 | $6.50 | 0 |
| 2003-08-12 | $6.50 | $6.50 | 1,700 |
| 2003-08-11 | $8.50 | $8.50 | 0 |
| 2003-08-08 | $8.50 | $8.50 | 0 |
| 2003-08-07 | $8.50 | $8.50 | 1,204 |
| 2003-08-06 | $9.50 | $9.50 | 3,384 |
| 2003-08-05 | $8.50 | $8.50 | 308 |
| 2003-08-04 | $5.50 | $5.50 | 3,156 |
| 2003-08-01 | $6.00 | $6.00 | 200 |
| 2003-07-31 | $5.00 | $5.00 | 168 |
| 2003-07-30 | $6.00 | $6.00 | 460 |
| 2003-07-29 | $5.50 | $5.50 | 300 |
| 2003-07-28 | $5.50 | $5.50 | 0 |
| 2003-07-25 | $5.50 | $5.50 | 18 |
| 2003-07-24 | $5.50 | $5.50 | 200 |
| 2003-07-23 | $5.00 | $5.00 | 450 |
| 2003-07-22 | $4.00 | $4.00 | 746 |
| 2003-07-21 | $5.50 | $5.50 | 402 |
| 2003-07-18 | $5.50 | $5.50 | 0 |
| 2003-07-17 | $5.50 | $5.50 | 914 |
| 2003-07-16 | $5.50 | $5.50 | 60 |
| 2003-07-15 | $5.50 | $5.50 | 440 |
| 2003-07-14 | $5.50 | $5.50 | 1,164 |
| 2003-07-11 | $6.00 | $6.00 | 900 |
| 2003-07-10 | $5.00 | $5.00 | 200 |
| 2003-07-09 | $5.50 | $5.50 | 0 |
| 2003-07-08 | $5.50 | $5.50 | 260 |
| 2003-07-07 | $5.50 | $5.50 | 0 |
| 2003-07-03 | $5.50 | $5.50 | 0 |
| 2003-07-02 | $5.50 | $5.50 | 800 |
| 2003-07-01 | $5.00 | $5.00 | 0 |
| 2003-06-30 | $5.00 | $5.00 | 10 |
| 2003-06-27 | $5.00 | $5.00 | 880 |
| 2003-06-26 | $5.00 | $5.00 | 1,360 |
| 2003-06-25 | $5.50 | $5.50 | 456 |
| 2003-06-24 | $5.50 | $5.50 | 3,264 |
| 2003-06-23 | $4.00 | $4.00 | 792 |
| 2003-06-20 | $6.00 | $6.00 | 8 |
| 2003-06-19 | $6.00 | $6.00 | 20 |
| 2003-06-18 | $6.50 | $6.50 | 100 |
| 2003-06-17 | $6.00 | $6.00 | 200 |
| 2003-06-16 | $7.00 | $7.00 | 100 |
| 2003-06-13 | $5.00 | $5.00 | 0 |
| 2003-06-12 | $5.00 | $5.00 | 0 |
| 2003-06-11 | $5.00 | $5.00 | 100 |
| 2003-06-10 | $7.00 | $7.00 | 0 |
| 2003-06-09 | $7.00 | $7.00 | 2,094 |
| 2003-06-06 | $5.00 | $5.00 | 820 |
| 2003-06-05 | $6.00 | $6.00 | 730 |
| 2003-06-04 | $7.50 | $7.50 | 0 |
| 2003-06-03 | $7.50 | $7.50 | 4 |
| 2003-06-02 | $7.50 | $7.50 | 20 |
| 2003-05-30 | $7.00 | $7.00 | 200 |
| 2003-05-29 | $8.50 | $8.50 | 334 |
| 2003-05-28 | $8.50 | $8.50 | 450 |
| 2003-05-27 | $8.00 | $8.00 | 0 |
| 2003-05-23 | $8.00 | $8.00 | 0 |
| 2003-05-22 | $8.00 | $8.00 | 0 |
| 2003-05-21 | $8.00 | $8.00 | 2,520 |
| 2003-05-20 | $8.00 | $8.00 | 2,176 |
| 2003-05-19 | $8.50 | $8.50 | 706 |
| 2003-05-16 | $9.00 | $9.00 | 200 |
| 2003-05-15 | $8.75 | $8.75 | 986 |
| 2003-05-14 | $8.00 | $8.00 | 600 |
| 2003-05-13 | $8.00 | $8.00 | 640 |
| 2003-05-12 | $7.00 | $7.00 | 1,710 |
| 2003-05-09 | $7.50 | $7.50 | 920 |
| 2003-05-08 | $8.00 | $8.00 | 1,600 |
| 2003-05-07 | $7.50 | $7.50 | 700 |
| 2003-05-06 | $7.00 | $7.00 | 428 |
| 2003-05-05 | $9.00 | $9.00 | 10 |
| 2003-05-02 | $8.00 | $8.00 | 1,246 |
| 2003-05-01 | $9.50 | $9.50 | 2,084 |
| 2003-04-30 | $11.00 | $11.00 | 1,670 |
| 2003-04-29 | $11.50 | $11.50 | 400 |
| 2003-04-28 | $10.00 | $10.00 | 8,202 |
| 2003-04-25 | $8.75 | $8.75 | 3,296 |
| 2003-04-24 | $9.00 | $9.00 | 54 |
| 2003-04-23 | $7.50 | $7.50 | 242 |
| 2003-04-22 | $8.00 | $8.00 | 588 |
| 2003-04-21 | $10.00 | $10.00 | 566 |
| 2003-04-17 | $7.50 | $7.50 | 1,616 |
| 2003-04-16 | $9.50 | $9.50 | 6,602 |
| 2003-04-15 | $5.00 | $5.00 | 0 |
| 2003-04-14 | $5.00 | $5.00 | 742 |
| 2003-04-11 | $5.00 | $5.00 | 1,722 |
| 2003-04-10 | $5.00 | $5.00 | 0 |
| 2003-04-09 | $5.00 | $5.00 | 0 |
| 2003-04-08 | $5.00 | $5.00 | 1,180 |
| 2003-04-07 | $8.00 | $8.00 | 0 |
| 2003-04-04 | $8.00 | $8.00 | 12 |
| 2003-04-03 | $8.00 | $8.00 | 2,314 |
| 2003-04-02 | $7.50 | $7.50 | 580 |
| 2003-04-01 | $4.00 | $4.00 | 0 |
| 2003-03-31 | $4.00 | $4.00 | 0 |
| 2003-03-28 | $4.00 | $4.00 | 700 |
| 2003-03-27 | $4.50 | $4.50 | 0 |
| 2003-03-26 | $4.50 | $4.50 | 100 |
| 2003-03-25 | $5.50 | $5.50 | 0 |
| 2003-03-24 | $5.50 | $5.50 | 300 |
| 2003-03-21 | $5.00 | $5.00 | 400 |
| 2003-03-20 | $5.00 | $5.00 | 0 |
| 2003-03-19 | $5.00 | $5.00 | 200 |
| 2003-03-18 | $4.00 | $4.00 | 500 |
| 2003-03-17 | $4.00 | $4.00 | 100 |
| 2003-03-14 | $3.00 | $3.00 | 1,160 |
| 2003-03-13 | $2.50 | $2.50 | 150 |
| 2003-03-12 | $2.50 | $2.50 | 500 |
| 2003-03-11 | $2.00 | $2.00 | 2,300 |
| 2003-03-10 | $2.50 | $2.50 | 0 |
| 2003-03-07 | $2.50 | $2.50 | 160 |
| 2003-03-06 | $1.75 | $1.75 | 300 |
| 2003-03-05 | $4.00 | $4.00 | 48 |
| 2003-03-04 | $4.00 | $4.00 | 570 |
| 2003-03-03 | $3.50 | $3.50 | 200 |
| 2003-02-28 | $2.50 | $2.50 | 5,540 |
| 2003-02-27 | $4.00 | $4.00 | 350 |
| 2003-02-26 | $5.00 | $5.00 | 0 |
| 2003-02-25 | $5.00 | $5.00 | 70 |
| 2003-02-24 | $4.00 | $4.00 | 0 |
| 2003-02-21 | $4.00 | $4.00 | 1,920 |
| 2003-02-20 | $4.00 | $4.00 | 660 |
| 2003-02-19 | $2.50 | $2.50 | 200 |
| 2003-02-18 | $4.50 | $4.50 | 0 |
| 2003-02-14 | $4.50 | $4.50 | 50 |
| 2003-02-13 | $5.00 | $5.00 | 0 |
| 2003-02-12 | $5.00 | $5.00 | 0 |
| 2003-02-11 | $5.00 | $5.00 | 0 |
| 2003-02-10 | $5.00 | $5.00 | 80 |
| 2003-02-07 | $4.00 | $4.00 | 0 |
| 2003-02-06 | $4.00 | $4.00 | 200 |
| 2003-02-05 | $5.00 | $5.00 | 0 |
| 2003-02-04 | $5.00 | $5.00 | 0 |
| 2003-02-03 | $5.00 | $5.00 | 672 |
| 2003-01-31 | $3.50 | $3.50 | 0 |
| 2003-01-30 | $3.50 | $3.50 | 200 |
| 2003-01-29 | $3.50 | $3.50 | 4 |
| 2003-01-28 | $3.50 | $3.50 | 284 |
| 2003-01-27 | $3.50 | $3.50 | 30 |
| 2003-01-24 | $4.75 | $4.75 | 0 |
| 2003-01-23 | $4.75 | $4.75 | 500 |
| 2003-01-22 | $3.50 | $3.50 | 4 |
| 2003-01-21 | $5.00 | $5.00 | 160 |
| 2003-01-17 | $3.75 | $3.75 | 640 |
| 2003-01-16 | $4.50 | $4.50 | 0 |
| 2003-01-15 | $4.50 | $4.50 | 708 |
| 2003-01-14 | $5.00 | $5.00 | 200 |
| 2003-01-13 | $3.00 | $3.00 | 0 |
| 2003-01-10 | $3.00 | $3.00 | 0 |
| 2003-01-09 | $3.00 | $3.00 | 14 |
| 2003-01-08 | $3.00 | $3.00 | 0 |
| 2003-01-07 | $3.00 | $3.00 | 20 |
| 2003-01-06 | $3.50 | $3.50 | 0 |
| 2003-01-03 | $3.50 | $3.50 | 0 |
| 2003-01-02 | $3.50 | $3.50 | 200 |