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
- 2000-12-08 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 | $6.52 | $6.68 | 0 |
| 2003-12-30 | $6.52 | $6.68 | 900 |
| 2003-12-29 | $6.19 | $6.35 | 0 |
| 2003-12-26 | $6.19 | $6.35 | 1,500 |
| 2003-12-24 | $6.58 | $6.75 | 1,500 |
| 2003-12-23 | $6.33 | $6.49 | 8,100 |
| 2003-12-22 | $6.33 | $6.50 | 2,400 |
| 2003-12-19 | $6.26 | $6.42 | 1,800 |
| 2003-12-18 | $6.20 | $6.36 | 900 |
| 2003-12-17 | $6.33 | $6.50 | 13,500 |
| 2003-12-16 | $6.43 | $6.59 | 7,200 |
| 2003-12-15 | $6.32 | $6.48 | 3,600 |
| 2003-12-12 | $6.56 | $6.73 | 600 |
| 2003-12-11 | $6.63 | $6.80 | 7,800 |
| 2003-12-10 | $6.67 | $6.84 | 300 |
| 2003-12-09 | $6.73 | $6.91 | 3,600 |
| 2003-12-08 | $6.47 | $6.63 | 3,600 |
| 2003-12-05 | $6.27 | $6.43 | 6,600 |
| 2003-12-04 | $6.50 | $6.67 | 5,700 |
| 2003-12-03 | $6.43 | $6.60 | 8,400 |
| 2003-12-02 | $6.01 | $6.17 | 0 |
| 2003-12-01 | $6.01 | $6.17 | 11,100 |
| 2003-11-28 | $6.08 | $6.24 | 900 |
| 2003-11-26 | $6.00 | $6.15 | 4,200 |
| 2003-11-25 | $5.90 | $6.05 | 0 |
| 2003-11-24 | $5.90 | $6.05 | 3,000 |
| 2003-11-21 | $5.68 | $5.82 | 2,700 |
| 2003-11-20 | $5.80 | $5.95 | 5,100 |
| 2003-11-19 | $5.67 | $5.81 | 2,700 |
| 2003-11-18 | $5.67 | $5.81 | 7,200 |
| 2003-11-17 | $5.79 | $5.94 | 10,500 |
| 2003-11-14 | $5.36 | $5.49 | 900 |
| 2003-11-13 | $5.33 | $5.47 | 600 |
| 2003-11-12 | $5.62 | $5.76 | 17,700 |
| 2003-11-11 | $5.34 | $5.47 | 1,200 |
| 2003-11-10 | $5.62 | $5.76 | 3,900 |
| 2003-11-07 | $5.62 | $5.77 | 600 |
| 2003-11-06 | $5.67 | $5.81 | 600 |
| 2003-11-05 | $5.56 | $5.71 | 600 |
| 2003-11-04 | $5.41 | $5.55 | 17,100 |
| 2003-11-03 | $5.46 | $5.60 | 3,000 |
| 2003-10-31 | $5.46 | $5.60 | 3,300 |
| 2003-10-30 | $5.66 | $5.81 | 11,100 |
| 2003-10-29 | $5.18 | $5.32 | 1,200 |
| 2003-10-28 | $5.25 | $5.38 | 2,700 |
| 2003-10-27 | $5.26 | $5.39 | 900 |
| 2003-10-24 | $5.23 | $5.37 | 0 |
| 2003-10-23 | $5.23 | $5.37 | 0 |
| 2003-10-22 | $5.23 | $5.37 | 1,200 |
| 2003-10-21 | $5.09 | $5.22 | 2,100 |
| 2003-10-20 | $5.20 | $5.33 | 3,300 |
| 2003-10-17 | $4.98 | $5.11 | 600 |
| 2003-10-16 | $5.01 | $5.13 | 0 |
| 2003-10-15 | $5.01 | $5.13 | 0 |
| 2003-10-14 | $5.01 | $5.13 | 300 |
| 2003-10-13 | $5.03 | $5.16 | 600 |
| 2003-10-10 | $5.15 | $5.29 | 17,700 |
| 2003-10-09 | $5.02 | $5.15 | 5,700 |
| 2003-10-08 | $4.86 | $4.99 | 1,800 |
| 2003-10-07 | $4.65 | $4.77 | 0 |
| 2003-10-06 | $4.65 | $4.77 | 300 |
| 2003-10-03 | $4.57 | $4.68 | 0 |
| 2003-10-02 | $4.57 | $4.68 | 600 |
| 2003-10-01 | $4.65 | $4.77 | 8,700 |
| 2003-09-30 | $4.37 | $4.48 | 7,800 |
| 2003-09-29 | $4.51 | $4.63 | 0 |
| 2003-09-26 | $4.51 | $4.63 | 2,700 |
| 2003-09-25 | $4.60 | $4.72 | 0 |
| 2003-09-24 | $4.60 | $4.72 | 600 |
| 2003-09-23 | $4.77 | $4.89 | 0 |
| 2003-09-22 | $4.77 | $4.89 | 9,300 |
| 2003-09-19 | $4.51 | $4.62 | 600 |
| 2003-09-18 | $4.51 | $4.63 | 600 |
| 2003-09-17 | $4.51 | $4.62 | 11,100 |
| 2003-09-16 | $4.42 | $4.53 | 300 |
| 2003-09-15 | $4.58 | $4.70 | 0 |
| 2003-09-12 | $4.58 | $4.70 | 300 |
| 2003-09-11 | $4.58 | $4.70 | 3,900 |
| 2003-09-10 | $4.53 | $4.65 | 4,800 |
| 2003-09-09 | $4.58 | $4.70 | 0 |
| 2003-09-08 | $4.58 | $4.70 | 3,900 |
| 2003-09-05 | $4.38 | $4.50 | 9,600 |
| 2003-09-04 | $4.38 | $4.50 | 15,600 |
| 2003-09-03 | $4.17 | $4.28 | 5,700 |
| 2003-09-02 | $4.17 | $4.28 | 26,700 |
| 2003-08-29 | $4.09 | $4.19 | 21,000 |
| 2003-08-28 | $4.08 | $4.19 | 21,000 |
| 2003-08-27 | $4.01 | $4.11 | 0 |
| 2003-08-26 | $4.01 | $4.11 | 22,500 |
| 2003-08-25 | $4.17 | $4.28 | 2,400 |
| 2003-08-22 | $4.35 | $4.46 | 1,500 |
| 2003-08-21 | $4.40 | $4.51 | 900 |
| 2003-08-20 | $4.50 | $4.61 | 0 |
| 2003-08-19 | $4.50 | $4.61 | 6,600 |
| 2003-08-18 | $4.48 | $4.60 | 51,000 |
| 2003-08-15 | $4.51 | $4.62 | 0 |
| 2003-08-14 | $4.51 | $4.62 | 33,600 |
| 2003-08-13 | $4.62 | $4.74 | 66,600 |
| 2003-08-12 | $4.65 | $4.77 | 2,100 |
| 2003-08-11 | $4.38 | $4.50 | 0 |
| 2003-08-08 | $4.38 | $4.50 | 0 |
| 2003-08-07 | $4.38 | $4.50 | 0 |
| 2003-08-06 | $4.38 | $4.50 | 0 |
| 2003-08-05 | $4.38 | $4.50 | 0 |
| 2003-08-04 | $4.38 | $4.50 | 0 |
| 2003-08-01 | $4.38 | $4.50 | 300 |
| 2003-07-31 | $4.50 | $4.61 | 0 |
| 2003-07-30 | $4.50 | $4.61 | 0 |
| 2003-07-29 | $4.50 | $4.61 | 1,500 |
| 2003-07-28 | $4.45 | $4.56 | 300 |
| 2003-07-25 | $4.38 | $4.50 | 600 |
| 2003-07-24 | $4.37 | $4.48 | 2,400 |
| 2003-07-23 | $4.25 | $4.36 | 2,700 |
| 2003-07-22 | $4.23 | $4.34 | 1,500 |
| 2003-07-21 | $4.33 | $4.44 | 0 |
| 2003-07-18 | $4.33 | $4.44 | 0 |
| 2003-07-17 | $4.33 | $4.44 | 0 |
| 2003-07-16 | $4.33 | $4.44 | 0 |
| 2003-07-15 | $4.33 | $4.44 | 0 |
| 2003-07-14 | $4.33 | $4.44 | 0 |
| 2003-07-11 | $4.33 | $4.44 | 0 |
| 2003-07-10 | $4.33 | $4.44 | 0 |
| 2003-07-09 | $4.33 | $4.44 | 0 |
| 2003-07-08 | $4.33 | $4.44 | 300 |
| 2003-07-07 | $4.33 | $4.44 | 6,300 |
| 2003-07-03 | $4.17 | $4.27 | 0 |
| 2003-07-02 | $4.17 | $4.27 | 1,800 |
| 2003-07-01 | $4.25 | $4.36 | 0 |
| 2003-06-30 | $4.25 | $4.36 | 1,200 |
| 2003-06-27 | $4.17 | $4.27 | 300 |
| 2003-06-26 | $4.17 | $4.27 | 30,300 |
| 2003-06-25 | $4.22 | $4.32 | 1,500 |
| 2003-06-24 | $4.00 | $4.10 | 10,500 |
| 2003-06-23 | $4.33 | $4.44 | 600 |
| 2003-06-20 | $4.42 | $4.53 | 0 |
| 2003-06-19 | $4.42 | $4.53 | 0 |
| 2003-06-18 | $4.42 | $4.53 | 0 |
| 2003-06-17 | $4.42 | $4.53 | 0 |
| 2003-06-16 | $4.42 | $4.53 | 0 |
| 2003-06-13 | $4.42 | $4.53 | 0 |
| 2003-06-12 | $4.42 | $4.53 | 300 |
| 2003-06-11 | $4.53 | $4.65 | 0 |
| 2003-06-10 | $4.53 | $4.65 | 0 |
| 2003-06-09 | $4.53 | $4.65 | 600 |
| 2003-06-06 | $4.50 | $4.62 | 300 |
| 2003-06-05 | $4.60 | $4.72 | 2,100 |
| 2003-06-04 | $4.60 | $4.72 | 0 |
| 2003-06-03 | $4.60 | $4.72 | 0 |
| 2003-06-02 | $4.60 | $4.72 | 2,100 |
| 2003-05-30 | $4.40 | $4.51 | 2,100 |
| 2003-05-29 | $4.25 | $4.36 | 3,000 |
| 2003-05-28 | $4.30 | $4.41 | 0 |
| 2003-05-27 | $4.30 | $4.41 | 3,000 |
| 2003-05-23 | $4.40 | $4.51 | 1,800 |
| 2003-05-22 | $4.30 | $4.41 | 2,100 |
| 2003-05-21 | $4.43 | $4.55 | 600 |
| 2003-05-20 | $4.34 | $4.45 | 0 |
| 2003-05-19 | $4.34 | $4.45 | 300 |
| 2003-05-16 | $4.47 | $4.58 | 1,800 |
| 2003-05-15 | $4.40 | $4.51 | 1,800 |
| 2003-05-14 | $4.27 | $4.38 | 300 |
| 2003-05-13 | $4.10 | $4.20 | 1,200 |
| 2003-05-12 | $4.22 | $4.33 | 1,200 |
| 2003-05-09 | $4.13 | $4.24 | 0 |
| 2003-05-08 | $4.13 | $4.24 | 0 |
| 2003-05-07 | $4.13 | $4.24 | 300 |
| 2003-05-06 | $3.95 | $4.05 | 2,400 |
| 2003-05-05 | $4.15 | $4.19 | 11,700 |
| 2003-05-02 | $3.92 | $3.95 | 0 |
| 2003-05-01 | $3.92 | $3.95 | 0 |
| 2003-04-30 | $3.92 | $3.95 | 0 |
| 2003-04-29 | $3.92 | $3.95 | 2,700 |
| 2003-04-28 | $3.92 | $3.95 | 0 |
| 2003-04-25 | $3.92 | $3.95 | 2,700 |
| 2003-04-24 | $3.76 | $3.79 | 3,300 |
| 2003-04-23 | $3.83 | $3.87 | 2,400 |
| 2003-04-22 | $3.83 | $3.87 | 0 |
| 2003-04-21 | $3.83 | $3.87 | 5,400 |
| 2003-04-17 | $3.42 | $3.45 | 0 |
| 2003-04-16 | $3.42 | $3.45 | 0 |
| 2003-04-15 | $3.42 | $3.45 | 0 |
| 2003-04-14 | $3.42 | $3.45 | 0 |
| 2003-04-11 | $3.42 | $3.45 | 0 |
| 2003-04-10 | $3.42 | $3.45 | 0 |
| 2003-04-09 | $3.42 | $3.45 | 0 |
| 2003-04-08 | $3.42 | $3.45 | 21,600 |
| 2003-04-07 | $3.34 | $3.38 | 21,600 |
| 2003-04-04 | $3.25 | $3.29 | 3,000 |
| 2003-04-03 | $3.37 | $3.40 | 0 |
| 2003-04-02 | $3.37 | $3.40 | 0 |
| 2003-04-01 | $3.37 | $3.40 | 600 |
| 2003-03-31 | $3.37 | $3.40 | 0 |
| 2003-03-28 | $3.37 | $3.40 | 0 |
| 2003-03-27 | $3.37 | $3.40 | 0 |
| 2003-03-26 | $3.37 | $3.40 | 5,700 |
| 2003-03-25 | $3.36 | $3.40 | 0 |
| 2003-03-24 | $3.36 | $3.40 | 16,500 |
| 2003-03-21 | $3.27 | $3.30 | 0 |
| 2003-03-20 | $3.27 | $3.30 | 0 |
| 2003-03-19 | $3.27 | $3.30 | 0 |
| 2003-03-18 | $3.27 | $3.30 | 0 |
| 2003-03-17 | $3.27 | $3.30 | 15,300 |
| 2003-03-14 | $3.35 | $3.38 | 3,600 |
| 2003-03-13 | $3.34 | $3.37 | 4,800 |
| 2003-03-12 | $3.33 | $3.36 | 2,100 |
| 2003-03-11 | $3.41 | $3.45 | 300 |
| 2003-03-10 | $3.17 | $3.20 | 0 |
| 2003-03-07 | $3.17 | $3.20 | 3,600 |
| 2003-03-06 | $3.50 | $3.53 | 0 |
| 2003-03-05 | $3.50 | $3.53 | 0 |
| 2003-03-04 | $3.50 | $3.53 | 3,300 |
| 2003-03-03 | $3.53 | $3.57 | 300 |
| 2003-02-28 | $3.53 | $3.57 | 0 |
| 2003-02-27 | $3.53 | $3.57 | 0 |
| 2003-02-26 | $3.53 | $3.57 | 0 |
| 2003-02-25 | $3.53 | $3.57 | 0 |
| 2003-02-24 | $3.53 | $3.57 | 600 |
| 2003-02-21 | $3.53 | $3.57 | 0 |
| 2003-02-20 | $3.53 | $3.57 | 0 |
| 2003-02-19 | $3.53 | $3.57 | 0 |
| 2003-02-18 | $3.53 | $3.57 | 0 |
| 2003-02-14 | $3.53 | $3.57 | 1,500 |
| 2003-02-13 | $3.51 | $3.54 | 0 |
| 2003-02-12 | $3.51 | $3.54 | 3,000 |
| 2003-02-11 | $3.53 | $3.57 | 300 |
| 2003-02-10 | $3.48 | $3.52 | 51,900 |
| 2003-02-07 | $3.50 | $3.53 | 900 |
| 2003-02-06 | $3.47 | $3.50 | 0 |
| 2003-02-05 | $3.47 | $3.50 | 20,700 |
| 2003-02-04 | $3.53 | $3.57 | 32,100 |
| 2003-02-03 | $3.53 | $3.57 | 20,700 |
| 2003-01-31 | $3.58 | $3.61 | 55,200 |
| 2003-01-30 | $3.65 | $3.69 | 18,900 |
| 2003-01-29 | $3.70 | $3.74 | 0 |
| 2003-01-28 | $3.70 | $3.74 | 0 |
| 2003-01-27 | $3.70 | $3.74 | 1,800 |
| 2003-01-24 | $3.84 | $3.87 | 4,500 |
| 2003-01-23 | $3.99 | $4.03 | 0 |
| 2003-01-22 | $3.99 | $4.03 | 3,600 |
| 2003-01-21 | $3.75 | $3.79 | 0 |
| 2003-01-17 | $3.75 | $3.79 | 0 |
| 2003-01-16 | $3.75 | $3.79 | 0 |
| 2003-01-15 | $3.75 | $3.79 | 6,300 |
| 2003-01-14 | $3.92 | $3.95 | 900 |
| 2003-01-13 | $4.00 | $4.04 | 0 |
| 2003-01-10 | $4.00 | $4.04 | 0 |
| 2003-01-09 | $4.00 | $4.04 | 0 |
| 2003-01-08 | $4.00 | $4.04 | 0 |
| 2003-01-07 | $4.00 | $4.04 | 3,000 |
| 2003-01-06 | $3.84 | $3.87 | 0 |
| 2003-01-03 | $3.84 | $3.87 | 900 |
| 2003-01-02 | $3.67 | $3.70 | 3,300 |