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
- 1987-06-08 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 | $2.59 | $2.59 | 5,500 |
| 2003-12-30 | $2.60 | $2.60 | 2,200 |
| 2003-12-29 | $2.54 | $2.54 | 1,700 |
| 2003-12-26 | $2.40 | $2.40 | 2,700 |
| 2003-12-24 | $2.56 | $2.56 | 2,300 |
| 2003-12-23 | $2.55 | $2.55 | 6,500 |
| 2003-12-22 | $2.60 | $2.60 | 1,900 |
| 2003-12-19 | $2.60 | $2.60 | 5,000 |
| 2003-12-18 | $2.45 | $2.45 | 600 |
| 2003-12-17 | $2.43 | $2.43 | 0 |
| 2003-12-16 | $2.43 | $2.43 | 1,000 |
| 2003-12-15 | $2.30 | $2.30 | 2,700 |
| 2003-12-12 | $2.50 | $2.50 | 1,800 |
| 2003-12-11 | $2.53 | $2.53 | 2,700 |
| 2003-12-10 | $2.35 | $2.35 | 2,900 |
| 2003-12-09 | $2.36 | $2.36 | 0 |
| 2003-12-08 | $2.36 | $2.36 | 3,300 |
| 2003-12-05 | $2.47 | $2.47 | 3,300 |
| 2003-12-04 | $2.56 | $2.56 | 6,100 |
| 2003-12-03 | $2.36 | $2.36 | 6,600 |
| 2003-12-02 | $2.41 | $2.41 | 3,000 |
| 2003-12-01 | $2.41 | $2.41 | 3,400 |
| 2003-11-28 | $2.38 | $2.38 | 500 |
| 2003-11-26 | $2.38 | $2.38 | 3,900 |
| 2003-11-25 | $2.40 | $2.40 | 4,800 |
| 2003-11-24 | $2.41 | $2.41 | 4,900 |
| 2003-11-21 | $2.65 | $2.65 | 6,800 |
| 2003-11-20 | $2.65 | $2.65 | 1,500 |
| 2003-11-19 | $2.75 | $2.75 | 8,600 |
| 2003-11-18 | $2.78 | $2.78 | 17,400 |
| 2003-11-17 | $2.72 | $2.72 | 2,300 |
| 2003-11-14 | $2.80 | $2.80 | 8,600 |
| 2003-11-13 | $2.74 | $2.74 | 4,400 |
| 2003-11-12 | $2.70 | $2.70 | 35,300 |
| 2003-11-11 | $3.00 | $3.00 | 7,300 |
| 2003-11-10 | $3.00 | $3.00 | 2,600 |
| 2003-11-07 | $2.81 | $2.81 | 3,900 |
| 2003-11-06 | $3.15 | $3.15 | 1,600 |
| 2003-11-05 | $3.10 | $3.10 | 4,100 |
| 2003-11-04 | $3.15 | $3.15 | 7,000 |
| 2003-11-03 | $2.96 | $2.96 | 6,600 |
| 2003-10-31 | $2.80 | $2.80 | 1,200 |
| 2003-10-30 | $2.76 | $2.76 | 2,000 |
| 2003-10-29 | $2.78 | $2.78 | 2,300 |
| 2003-10-28 | $2.78 | $2.78 | 11,200 |
| 2003-10-27 | $2.86 | $2.86 | 6,100 |
| 2003-10-24 | $2.93 | $2.93 | 4,000 |
| 2003-10-23 | $2.94 | $2.94 | 900 |
| 2003-10-22 | $3.08 | $3.08 | 4,500 |
| 2003-10-21 | $3.02 | $3.02 | 600 |
| 2003-10-20 | $2.90 | $2.90 | 5,800 |
| 2003-10-17 | $3.16 | $3.16 | 2,100 |
| 2003-10-16 | $2.90 | $2.90 | 3,800 |
| 2003-10-15 | $2.99 | $2.99 | 6,500 |
| 2003-10-14 | $3.17 | $3.17 | 7,600 |
| 2003-10-13 | $2.91 | $2.91 | 3,500 |
| 2003-10-10 | $3.00 | $3.00 | 1,800 |
| 2003-10-09 | $3.20 | $3.20 | 8,800 |
| 2003-10-08 | $3.28 | $3.28 | 18,700 |
| 2003-10-07 | $3.28 | $3.28 | 32,200 |
| 2003-10-06 | $2.60 | $2.60 | 7,400 |
| 2003-10-03 | $2.76 | $2.76 | 13,700 |
| 2003-10-02 | $3.01 | $3.01 | 4,600 |
| 2003-10-01 | $3.12 | $3.12 | 1,500 |
| 2003-09-30 | $3.14 | $3.14 | 13,200 |
| 2003-09-29 | $2.84 | $2.84 | 17,800 |
| 2003-09-26 | $3.14 | $3.14 | 30,100 |
| 2003-09-25 | $3.51 | $3.51 | 19,400 |
| 2003-09-24 | $3.92 | $3.92 | 29,900 |
| 2003-09-23 | $3.80 | $3.80 | 67,500 |
| 2003-09-22 | $4.11 | $4.11 | 174,900 |
| 2003-09-19 | $4.65 | $4.65 | 277,600 |
| 2003-09-18 | $2.90 | $2.90 | 111,500 |
| 2003-09-17 | $2.26 | $2.26 | 203,100 |
| 2003-09-16 | $1.42 | $1.42 | 20,600 |
| 2003-09-15 | $1.42 | $1.42 | 200 |
| 2003-09-12 | $1.37 | $1.37 | 100 |
| 2003-09-11 | $1.37 | $1.37 | 2,300 |
| 2003-09-10 | $1.44 | $1.44 | 1,200 |
| 2003-09-09 | $1.40 | $1.40 | 1,100 |
| 2003-09-08 | $1.44 | $1.44 | 0 |
| 2003-09-05 | $1.44 | $1.44 | 0 |
| 2003-09-04 | $1.44 | $1.44 | 0 |
| 2003-09-03 | $1.44 | $1.44 | 1,300 |
| 2003-09-02 | $1.44 | $1.44 | 0 |
| 2003-08-29 | $1.44 | $1.44 | 3,200 |
| 2003-08-28 | $1.43 | $1.43 | 0 |
| 2003-08-27 | $1.43 | $1.43 | 2,700 |
| 2003-08-26 | $1.39 | $1.39 | 1,400 |
| 2003-08-25 | $1.36 | $1.36 | 2,000 |
| 2003-08-22 | $1.45 | $1.45 | 0 |
| 2003-08-21 | $1.45 | $1.45 | 700 |
| 2003-08-20 | $1.40 | $1.40 | 300 |
| 2003-08-19 | $1.40 | $1.40 | 100 |
| 2003-08-18 | $1.40 | $1.40 | 3,300 |
| 2003-08-15 | $1.36 | $1.36 | 2,500 |
| 2003-08-14 | $1.35 | $1.35 | 2,700 |
| 2003-08-13 | $1.30 | $1.30 | 1,800 |
| 2003-08-12 | $1.21 | $1.21 | 400 |
| 2003-08-11 | $1.25 | $1.25 | 1,800 |
| 2003-08-08 | $1.14 | $1.14 | 0 |
| 2003-08-07 | $1.14 | $1.14 | 0 |
| 2003-08-06 | $1.14 | $1.14 | 0 |
| 2003-08-05 | $1.14 | $1.14 | 0 |
| 2003-08-04 | $1.14 | $1.14 | 1,100 |
| 2003-08-01 | $1.14 | $1.14 | 0 |
| 2003-07-31 | $1.14 | $1.14 | 1,100 |
| 2003-07-30 | $1.26 | $1.26 | 400 |
| 2003-07-29 | $1.13 | $1.13 | 0 |
| 2003-07-28 | $1.13 | $1.13 | 0 |
| 2003-07-25 | $1.13 | $1.13 | 0 |
| 2003-07-24 | $1.13 | $1.13 | 0 |
| 2003-07-23 | $1.13 | $1.13 | 2,400 |
| 2003-07-22 | $1.35 | $1.35 | 0 |
| 2003-07-21 | $1.35 | $1.35 | 0 |
| 2003-07-18 | $1.35 | $1.35 | 2,300 |
| 2003-07-17 | $1.10 | $1.10 | 0 |
| 2003-07-16 | $1.10 | $1.10 | 1,100 |
| 2003-07-15 | $1.12 | $1.12 | 0 |
| 2003-07-14 | $1.12 | $1.12 | 4,300 |
| 2003-07-11 | $1.30 | $1.30 | 3,100 |
| 2003-07-10 | $1.30 | $1.30 | 200 |
| 2003-07-09 | $1.36 | $1.36 | 5,000 |
| 2003-07-08 | $1.36 | $1.36 | 0 |
| 2003-07-07 | $1.36 | $1.36 | 1,200 |
| 2003-07-03 | $1.30 | $1.30 | 2,400 |
| 2003-07-02 | $1.15 | $1.15 | 0 |
| 2003-07-01 | $1.15 | $1.15 | 700 |
| 2003-06-30 | $1.15 | $1.15 | 300 |
| 2003-06-27 | $1.15 | $1.15 | 1,000 |
| 2003-06-26 | $1.09 | $1.09 | 1,000 |
| 2003-06-25 | $1.25 | $1.25 | 0 |
| 2003-06-24 | $1.25 | $1.25 | 0 |
| 2003-06-23 | $1.25 | $1.25 | 2,500 |
| 2003-06-20 | $1.29 | $1.29 | 900 |
| 2003-06-19 | $1.29 | $1.29 | 2,400 |
| 2003-06-18 | $1.08 | $1.08 | 0 |
| 2003-06-17 | $1.08 | $1.08 | 200 |
| 2003-06-16 | $1.29 | $1.29 | 900 |
| 2003-06-13 | $1.29 | $1.29 | 0 |
| 2003-06-12 | $1.29 | $1.29 | 0 |
| 2003-06-11 | $1.29 | $1.29 | 3,400 |
| 2003-06-10 | $1.30 | $1.30 | 0 |
| 2003-06-09 | $1.30 | $1.30 | 900 |
| 2003-06-06 | $1.27 | $1.27 | 8,300 |
| 2003-06-05 | $1.30 | $1.30 | 0 |
| 2003-06-04 | $1.30 | $1.30 | 6,200 |
| 2003-06-03 | $1.02 | $1.02 | 1,500 |
| 2003-06-02 | $1.10 | $1.10 | 3,000 |
| 2003-05-30 | $1.05 | $1.05 | 900 |
| 2003-05-29 | $1.22 | $1.22 | 0 |
| 2003-05-28 | $1.22 | $1.22 | 1,100 |
| 2003-05-27 | $1.21 | $1.21 | 1,100 |
| 2003-05-23 | $1.20 | $1.20 | 0 |
| 2003-05-22 | $1.20 | $1.20 | 0 |
| 2003-05-21 | $1.20 | $1.20 | 1,400 |
| 2003-05-20 | $1.25 | $1.25 | 3,500 |
| 2003-05-19 | $1.21 | $1.21 | 15,800 |
| 2003-05-16 | $1.39 | $1.39 | 800 |
| 2003-05-15 | $1.41 | $1.41 | 13,900 |
| 2003-05-14 | $1.68 | $1.68 | 13,000 |
| 2003-05-13 | $1.72 | $1.72 | 26,400 |
| 2003-05-12 | $1.50 | $1.50 | 25,300 |
| 2003-05-09 | $1.20 | $1.20 | 1,500 |
| 2003-05-08 | $0.93 | $0.93 | 0 |
| 2003-05-07 | $0.93 | $0.93 | 0 |
| 2003-05-06 | $0.93 | $0.93 | 0 |
| 2003-05-05 | $0.93 | $0.93 | 0 |
| 2003-05-02 | $0.93 | $0.93 | 0 |
| 2003-05-01 | $0.93 | $0.93 | 200 |
| 2003-04-30 | $1.00 | $1.00 | 0 |
| 2003-04-29 | $1.00 | $1.00 | 0 |
| 2003-04-28 | $1.00 | $1.00 | 600 |
| 2003-04-25 | $0.99 | $0.99 | 5,900 |
| 2003-04-24 | $0.95 | $0.95 | 2,500 |
| 2003-04-23 | $0.99 | $0.99 | 500 |
| 2003-04-22 | $0.91 | $0.91 | 0 |
| 2003-04-21 | $0.91 | $0.91 | 0 |
| 2003-04-17 | $0.91 | $0.91 | 0 |
| 2003-04-16 | $0.91 | $0.91 | 0 |
| 2003-04-15 | $0.91 | $0.91 | 600 |
| 2003-04-14 | $0.98 | $0.98 | 1,500 |
| 2003-04-11 | $1.04 | $1.04 | 100 |
| 2003-04-10 | $0.95 | $0.95 | 0 |
| 2003-04-09 | $0.95 | $0.95 | 8,500 |
| 2003-04-08 | $1.00 | $1.00 | 2,300 |
| 2003-04-07 | $1.15 | $1.15 | 0 |
| 2003-04-04 | $1.15 | $1.15 | 0 |
| 2003-04-03 | $1.15 | $1.15 | 0 |
| 2003-04-02 | $1.15 | $1.15 | 0 |
| 2003-04-01 | $1.15 | $1.15 | 0 |
| 2003-03-31 | $1.15 | $1.15 | 11,000 |
| 2003-03-28 | $0.96 | $0.96 | 300 |
| 2003-03-27 | $0.95 | $0.95 | 500 |
| 2003-03-26 | $0.90 | $0.90 | 3,000 |
| 2003-03-25 | $0.90 | $0.90 | 10,100 |
| 2003-03-24 | $0.90 | $0.90 | 0 |
| 2003-03-21 | $0.90 | $0.90 | 500 |
| 2003-03-20 | $0.90 | $0.90 | 1,000 |
| 2003-03-19 | $1.04 | $1.04 | 0 |
| 2003-03-18 | $1.04 | $1.04 | 0 |
| 2003-03-17 | $1.04 | $1.04 | 0 |
| 2003-03-14 | $1.04 | $1.04 | 0 |
| 2003-03-13 | $1.04 | $1.04 | 0 |
| 2003-03-12 | $1.04 | $1.04 | 0 |
| 2003-03-11 | $1.04 | $1.04 | 0 |
| 2003-03-10 | $1.04 | $1.04 | 0 |
| 2003-03-07 | $1.04 | $1.04 | 0 |
| 2003-03-06 | $1.04 | $1.04 | 0 |
| 2003-03-05 | $1.04 | $1.04 | 0 |
| 2003-03-04 | $1.04 | $1.04 | 0 |
| 2003-03-03 | $1.04 | $1.04 | 0 |
| 2003-02-28 | $1.04 | $1.04 | 0 |
| 2003-02-27 | $1.04 | $1.04 | 0 |
| 2003-02-26 | $1.04 | $1.04 | 0 |
| 2003-02-25 | $1.04 | $1.04 | 0 |
| 2003-02-24 | $1.04 | $1.04 | 0 |
| 2003-02-21 | $1.04 | $1.04 | 4,300 |
| 2003-02-20 | $1.07 | $1.07 | 2,500 |
| 2003-02-19 | $0.65 | $0.65 | 0 |
| 2003-02-18 | $0.65 | $0.65 | 0 |
| 2003-02-14 | $0.65 | $0.65 | 0 |
| 2003-02-13 | $0.65 | $0.65 | 0 |
| 2003-02-12 | $0.65 | $0.65 | 0 |
| 2003-02-11 | $0.65 | $0.65 | 0 |
| 2003-02-10 | $0.65 | $0.65 | 0 |
| 2003-02-07 | $0.65 | $0.65 | 0 |
| 2003-02-06 | $0.65 | $0.65 | 0 |
| 2003-02-05 | $0.65 | $0.65 | 0 |
| 2003-02-04 | $0.65 | $0.65 | 0 |
| 2003-02-03 | $0.65 | $0.65 | 600 |
| 2003-01-31 | $0.85 | $0.85 | 0 |
| 2003-01-30 | $0.85 | $0.85 | 100 |
| 2003-01-29 | $0.75 | $0.75 | 200 |
| 2003-01-28 | $0.68 | $0.68 | 700 |
| 2003-01-27 | $0.80 | $0.80 | 0 |
| 2003-01-24 | $0.80 | $0.80 | 1,500 |
| 2003-01-23 | $0.82 | $0.82 | 400 |
| 2003-01-22 | $0.83 | $0.83 | 500 |
| 2003-01-21 | $0.93 | $0.93 | 1,100 |
| 2003-01-17 | $0.87 | $0.87 | 0 |
| 2003-01-16 | $0.87 | $0.87 | 800 |
| 2003-01-15 | $1.00 | $1.00 | 6,900 |
| 2003-01-14 | $1.12 | $1.12 | 1,000 |
| 2003-01-13 | $1.13 | $1.13 | 5,500 |
| 2003-01-10 | $1.49 | $1.49 | 18,800 |
| 2003-01-09 | $1.09 | $1.09 | 0 |
| 2003-01-08 | $1.09 | $1.09 | 0 |
| 2003-01-07 | $1.09 | $1.09 | 0 |
| 2003-01-06 | $1.09 | $1.09 | 300 |
| 2003-01-03 | $0.85 | $0.85 | 200 |
| 2003-01-02 | $0.84 | $0.84 | 1,700 |