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
- 1992-12-16 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2003-12-31 | $2.56 | $2.56 | 163,266 | — | — |
| 2003-12-30 | $2.54 | $2.54 | 106,313 | — | — |
| 2003-12-29 | $2.49 | $2.49 | 206,550 | — | — |
| 2003-12-26 | $2.48 | $2.48 | 22,022 | — | — |
| 2003-12-24 | $2.46 | $2.46 | 39,488 | — | — |
| 2003-12-23 | $2.47 | $2.47 | 64,547 | — | — |
| 2003-12-22 | $2.43 | $2.43 | 14,428 | — | — |
| 2003-12-19 | $2.44 | $2.44 | 122,259 | — | — |
| 2003-12-18 | $2.50 | $2.50 | 138,206 | — | — |
| 2003-12-17 | $2.40 | $2.40 | 38,728 | — | — |
| 2003-12-16 | $2.43 | $2.43 | 44,803 | — | — |
| 2003-12-15 | $2.46 | $2.46 | 137,447 | — | — |
| 2003-12-12 | $2.54 | $2.54 | 43,284 | — | — |
| 2003-12-11 | $2.47 | $2.47 | 139,725 | — | — |
| 2003-12-10 | $2.40 | $2.40 | 91,125 | — | — |
| 2003-12-09 | $2.37 | $2.37 | 70,622 | — | — |
| 2003-12-08 | $2.44 | $2.44 | 69,863 | — | — |
| 2003-12-05 | $2.40 | $2.40 | 57,713 | — | — |
| 2003-12-04 | $2.40 | $2.40 | 117,703 | — | — |
| 2003-12-03 | $2.40 | $2.40 | 75,178 | — | — |
| 2003-12-02 | $2.49 | $2.49 | 61,509 | — | — |
| 2003-12-01 | $2.49 | $2.49 | 108,591 | — | — |
| 2003-11-28 | $2.47 | $2.47 | 19,744 | — | — |
| 2003-11-26 | $2.52 | $2.52 | 33,413 | — | — |
| 2003-11-25 | $2.60 | $2.60 | 164,025 | — | — |
| 2003-11-24 | $2.50 | $2.50 | 176,934 | — | — |
| 2003-11-21 | $2.40 | $2.40 | 49,359 | — | — |
| 2003-11-20 | $2.33 | $2.33 | 99,478 | — | — |
| 2003-11-19 | $2.34 | $2.34 | 275,653 | — | — |
| 2003-11-18 | $2.33 | $2.33 | 171,619 | — | — |
| 2003-11-17 | $2.36 | $2.36 | 225,534 | — | — |
| 2003-11-14 | $2.53 | $2.53 | 153,394 | — | — |
| 2003-11-13 | $2.69 | $2.69 | 73,659 | — | — |
| 2003-11-12 | $2.70 | $2.70 | 179,972 | — | — |
| 2003-11-11 | $2.51 | $2.51 | 79,734 | — | — |
| 2003-11-10 | $2.50 | $2.50 | 114,666 | — | — |
| 2003-11-07 | $2.50 | $2.50 | 83,531 | — | — |
| 2003-11-06 | $2.52 | $2.52 | 39,488 | — | — |
| 2003-11-05 | $2.51 | $2.51 | 100,997 | — | — |
| 2003-11-04 | $2.49 | $2.49 | 36,450 | — | — |
| 2003-11-03 | $2.48 | $2.48 | 81,253 | — | — |
| 2003-10-31 | $2.44 | $2.44 | 75,178 | — | — |
| 2003-10-30 | $2.43 | $2.43 | 155,672 | — | — |
| 2003-10-29 | $2.43 | $2.43 | 186,047 | — | — |
| 2003-10-28 | $2.43 | $2.43 | 125,297 | — | — |
| 2003-10-27 | $2.36 | $2.36 | 171,619 | — | — |
| 2003-10-24 | $2.34 | $2.34 | 149,597 | — | — |
| 2003-10-23 | $2.32 | $2.32 | 88,088 | — | — |
| 2003-10-22 | $2.31 | $2.31 | 193,641 | — | — |
| 2003-10-21 | $2.37 | $2.37 | 265,781 | — | — |
| 2003-10-20 | $2.41 | $2.41 | 151,875 | — | — |
| 2003-10-17 | $2.44 | $2.44 | 113,906 | — | — |
| 2003-10-16 | $2.43 | $2.43 | 50,119 | — | — |
| 2003-10-15 | $2.42 | $2.42 | 129,094 | — | — |
| 2003-10-14 | $2.47 | $2.47 | 99,478 | — | — |
| 2003-10-13 | $2.42 | $2.42 | 124,538 | — | — |
| 2003-10-10 | $2.37 | $2.37 | 204,272 | — | — |
| 2003-10-09 | $2.37 | $2.37 | 47,081 | — | — |
| 2003-10-08 | $2.36 | $2.36 | 63,028 | — | — |
| 2003-10-07 | $2.39 | $2.39 | 175,416 | — | — |
| 2003-10-06 | $2.43 | $2.43 | 137,447 | — | — |
| 2003-10-03 | $2.33 | $2.33 | 69,103 | — | — |
| 2003-10-02 | $2.31 | $2.31 | 139,725 | — | — |
| 2003-10-01 | $2.26 | $2.26 | 97,200 | — | — |
| 2003-09-30 | $2.17 | $2.17 | 160,228 | — | — |
| 2003-09-29 | $2.16 | $2.16 | 83,531 | — | — |
| 2003-09-26 | $2.16 | $2.16 | 180,731 | — | — |
| 2003-09-25 | $2.20 | $2.20 | 305,269 | — | — |
| 2003-09-24 | $2.23 | $2.23 | 66,066 | — | — |
| 2003-09-23 | $2.25 | $2.25 | 207,309 | — | — |
| 2003-09-22 | $2.27 | $2.27 | 154,913 | — | — |
| 2003-09-19 | $2.30 | $2.30 | 186,047 | — | — |
| 2003-09-18 | $2.30 | $2.30 | 154,153 | — | — |
| 2003-09-17 | $2.32 | $2.32 | 49,359 | — | — |
| 2003-09-16 | $2.38 | $2.38 | 183,769 | — | — |
| 2003-09-15 | $2.32 | $2.32 | 104,794 | — | — |
| 2003-09-12 | $2.31 | $2.31 | 157,191 | — | — |
| 2003-09-11 | $2.37 | $2.37 | 361,463 | — | — |
| 2003-09-10 | $2.38 | $2.38 | 341,719 | — | — |
| 2003-09-09 | $2.44 | $2.44 | 62,269 | — | — |
| 2003-09-08 | $2.43 | $2.43 | 268,059 | — | — |
| 2003-09-05 | $2.40 | $2.40 | 258,188 | — | — |
| 2003-09-04 | $2.40 | $2.40 | 148,838 | — | — |
| 2003-09-03 | $2.40 | $2.40 | 125,297 | — | — |
| 2003-09-02 | $2.43 | $2.43 | 187,566 | — | — |
| 2003-08-29 | $2.38 | $2.38 | 150,356 | — | — |
| 2003-08-28 | $2.39 | $2.39 | 226,294 | — | — |
| 2003-08-27 | $2.42 | $2.42 | 212,625 | — | — |
| 2003-08-26 | $2.42 | $2.42 | 56,194 | — | — |
| 2003-08-25 | $2.41 | $2.41 | 34,172 | — | — |
| 2003-08-22 | $2.44 | $2.44 | 94,922 | — | — |
| 2003-08-21 | $2.45 | $2.45 | 52,397 | — | — |
| 2003-08-20 | $2.44 | $2.44 | 42,525 | — | — |
| 2003-08-19 | $2.43 | $2.43 | 239,203 | — | — |
| 2003-08-18 | $2.46 | $2.46 | 75,178 | — | — |
| 2003-08-15 | $2.47 | $2.47 | 43,284 | — | — |
| 2003-08-14 | $2.40 | $2.40 | 35,691 | — | — |
| 2003-08-13 | $2.37 | $2.37 | 61,509 | — | — |
| 2003-08-12 | $2.40 | $2.40 | 110,109 | — | — |
| 2003-08-11 | $2.36 | $2.36 | 83,531 | — | — |
| 2003-08-08 | $2.35 | $2.35 | 226,294 | — | — |
| 2003-08-07 | $2.37 | $2.37 | 142,003 | — | — |
| 2003-08-06 | $2.39 | $2.39 | 431,325 | — | — |
| 2003-08-05 | $2.45 | $2.45 | 86,569 | — | — |
| 2003-08-04 | $2.42 | $2.42 | 140,484 | — | — |
| 2003-08-01 | $2.42 | $2.42 | 253,631 | — | — |
| 2003-07-31 | $2.36 | $2.36 | 150,356 | — | — |
| 2003-07-30 | $2.33 | $2.33 | 113,147 | — | — |
| 2003-07-29 | $2.37 | $2.37 | 88,847 | — | — |
| 2003-07-28 | $2.37 | $2.37 | 331,088 | — | — |
| 2003-07-25 | $2.28 | $2.28 | 138,966 | — | — |
| 2003-07-24 | $2.27 | $2.27 | 415,378 | — | — |
| 2003-07-23 | $2.32 | $2.32 | 166,303 | — | — |
| 2003-07-22 | $2.37 | $2.37 | 182,250 | — | — |
| 2003-07-21 | $2.37 | $2.37 | 394,875 | — | — |
| 2003-07-18 | $2.39 | $2.39 | 520,172 | — | — |
| 2003-07-17 | $2.58 | $2.58 | 102,516 | — | — |
| 2003-07-16 | $2.61 | $2.61 | 324,253 | — | — |
| 2003-07-15 | $2.60 | $2.60 | 415,378 | — | — |
| 2003-07-14 | $2.59 | $2.59 | 194,400 | — | — |
| 2003-07-11 | $2.56 | $2.56 | 259,706 | — | — |
| 2003-07-10 | $2.56 | $2.56 | 127,575 | — | — |
| 2003-07-09 | $2.59 | $2.59 | 177,694 | — | — |
| 2003-07-08 | $2.59 | $2.59 | 363,741 | — | — |
| 2003-07-07 | $2.52 | $2.52 | 296,916 | — | — |
| 2003-07-03 | $2.48 | $2.48 | 147,319 | — | — |
| 2003-07-02 | $2.52 | $2.52 | 301,472 | — | — |
| 2003-07-01 | $2.44 | $2.44 | 290,081 | — | — |
| 2003-06-30 | $2.44 | $2.44 | 549,788 | — | — |
| 2003-06-27 | $2.45 | $2.45 | 88,088 | — | — |
| 2003-06-26 | $2.43 | $2.43 | 431,325 | — | — |
| 2003-06-25 | $2.43 | $2.43 | 372,853 | — | — |
| 2003-06-24 | $2.40 | $2.40 | 299,194 | — | — |
| 2003-06-23 | $2.38 | $2.38 | 405,506 | — | — |
| 2003-06-20 | $2.37 | $2.37 | 33,413 | — | — |
| 2003-06-19 | $2.39 | $2.39 | 160,988 | — | — |
| 2003-06-18 | $2.35 | $2.35 | 205,791 | — | — |
| 2003-06-17 | $2.33 | $2.33 | 222,497 | — | — |
| 2003-06-16 | $2.46 | $2.46 | 217,181 | — | — |
| 2003-06-13 | $2.52 | $2.52 | 475,369 | — | — |
| 2003-06-12 | $2.53 | $2.53 | 238,444 | — | — |
| 2003-06-11 | $2.49 | $2.49 | 159,469 | — | — |
| 2003-06-10 | $2.45 | $2.45 | 222,497 | — | — |
| 2003-06-09 | $2.47 | $2.47 | 220,978 | — | — |
| 2003-06-06 | $2.59 | $2.59 | 532,322 | — | — |
| 2003-06-05 | $2.39 | $2.39 | 312,103 | — | — |
| 2003-06-04 | $2.30 | $2.30 | 318,938 | — | — |
| 2003-06-03 | $2.00 | $2.00 | 34,931 | — | — |
| 2003-06-02 | $2.03 | $2.03 | 255,909 | — | — |
| 2003-05-30 | $2.02 | $2.02 | 113,147 | — | — |
| 2003-05-29 | $1.96 | $1.96 | 874,041 | — | — |
| 2003-05-28 | $1.93 | $1.93 | 171,619 | — | — |
| 2003-05-27 | $1.93 | $1.93 | 350,072 | — | — |
| 2003-05-23 | $1.87 | $1.87 | 25,059 | — | — |
| 2003-05-22 | $1.86 | $1.86 | 91,884 | — | — |
| 2003-05-21 | $1.84 | $1.84 | 59,991 | — | — |
| 2003-05-20 | $1.83 | $1.83 | 140,484 | — | — |
| 2003-05-19 | $1.84 | $1.84 | 441,197 | — | — |
| 2003-05-16 | $1.93 | $1.93 | 296,156 | — | — |
| 2003-05-15 | $2.00 | $2.00 | 81,253 | — | — |
| 2003-05-14 | $2.02 | $2.02 | 94,163 | — | — |
| 2003-05-13 | $2.02 | $2.02 | 63,788 | — | — |
| 2003-05-12 | $2.04 | $2.04 | 198,197 | — | — |
| 2003-05-09 | $2.03 | $2.03 | 195,919 | — | — |
| 2003-05-08 | $1.95 | $1.95 | 76,697 | — | — |
| 2003-05-07 | $1.88 | $1.88 | 189,844 | — | — |
| 2003-05-06 | $1.85 | $1.85 | 203,513 | — | — |
| 2003-05-05 | $1.81 | $1.81 | 406,266 | — | — |
| 2003-05-02 | $1.87 | $1.87 | 86,569 | — | — |
| 2003-05-01 | $1.81 | $1.81 | 27,338 | — | — |
| 2003-04-30 | $1.80 | $1.80 | 190,603 | — | — |
| 2003-04-29 | $1.78 | $1.78 | 107,831 | — | — |
| 2003-04-28 | $1.84 | $1.84 | 57,713 | — | — |
| 2003-04-25 | $1.85 | $1.85 | 46,322 | — | — |
| 2003-04-24 | $1.82 | $1.82 | 123,778 | — | — |
| 2003-04-23 | $1.80 | $1.80 | 123,019 | — | — |
| 2003-04-22 | $1.75 | $1.75 | 392,597 | — | — |
| 2003-04-21 | $1.77 | $1.77 | 154,913 | — | — |
| 2003-04-17 | $1.76 | $1.76 | 635,597 | — | — |
| 2003-04-16 | $1.67 | $1.67 | 257,428 | — | — |
| 2003-04-15 | $1.64 | $1.64 | 307,547 | — | — |
| 2003-04-14 | $1.75 | $1.75 | 126,056 | — | — |
| 2003-04-11 | $1.73 | $1.73 | 83,531 | — | — |
| 2003-04-10 | $1.73 | $1.73 | 34,172 | — | — |
| 2003-04-09 | $1.73 | $1.73 | 47,841 | — | — |
| 2003-04-08 | $1.76 | $1.76 | 38,728 | — | — |
| 2003-04-07 | $1.74 | $1.74 | 44,803 | — | — |
| 2003-04-04 | $1.75 | $1.75 | 39,488 | — | — |
| 2003-04-03 | $1.70 | $1.70 | 39,488 | — | — |
| 2003-04-02 | $1.74 | $1.74 | 80,494 | — | — |
| 2003-04-01 | $1.75 | $1.75 | 266,541 | — | — |
| 2003-03-31 | $1.67 | $1.67 | 88,847 | — | — |
| 2003-03-28 | $1.76 | $1.76 | 56,953 | — | — |
| 2003-03-27 | $1.73 | $1.73 | 51,638 | — | — |
| 2003-03-26 | $1.78 | $1.78 | 32,653 | — | — |
| 2003-03-25 | $1.80 | $1.80 | 42,525 | — | — |
| 2003-03-24 | $1.79 | $1.79 | 54,675 | — | — |
| 2003-03-21 | $1.84 | $1.84 | 161,747 | — | — |
| 2003-03-20 | $1.86 | $1.86 | 58,472 | — | — |
| 2003-03-19 | $1.87 | $1.87 | 78,975 | — | — |
| 2003-03-18 | $1.88 | $1.88 | 75,938 | — | — |
| 2003-03-17 | $1.85 | $1.85 | 206,550 | — | — |
| 2003-03-14 | $1.85 | $1.85 | 104,034 | — | — |
| 2003-03-13 | $1.85 | $1.85 | 42,525 | — | — |
| 2003-03-12 | $1.84 | $1.84 | 64,547 | — | — |
| 2003-03-11 | $1.79 | $1.79 | 53,156 | — | — |
| 2003-03-10 | $1.80 | $1.80 | 121,500 | — | — |
| 2003-03-07 | $1.82 | $1.82 | 111,628 | — | — |
| 2003-03-06 | $1.83 | $1.83 | 107,831 | — | — |
| 2003-03-05 | $1.81 | $1.81 | 205,791 | — | — |
| 2003-03-04 | $1.80 | $1.80 | 267,300 | — | — |
| 2003-03-03 | $1.86 | $1.86 | 188,325 | — | — |
| 2003-02-28 | $1.87 | $1.87 | 136,688 | — | — |
| 2003-02-27 | $1.86 | $1.86 | 91,884 | — | — |
| 2003-02-26 | $1.81 | $1.81 | 113,147 | — | — |
| 2003-02-25 | $1.79 | $1.79 | 71,381 | — | — |
| 2003-02-24 | $1.88 | $1.88 | 95,681 | — | — |
| 2003-02-21 | $1.91 | $1.91 | 85,809 | — | — |
| 2003-02-20 | $1.83 | $1.83 | 54,675 | — | — |
| 2003-02-19 | $1.78 | $1.78 | 132,131 | — | — |
| 2003-02-18 | $1.87 | $1.87 | 166,303 | — | — |
| 2003-02-14 | $1.78 | $1.78 | 112,388 | — | — |
| 2003-02-13 | $1.71 | $1.71 | 366,778 | — | — |
| 2003-02-12 | $1.83 | $1.83 | 363,741 | — | — |
| 2003-02-11 | $2.06 | $2.06 | 152,634 | — | — |
| 2003-02-10 | $2.05 | $2.05 | 66,825 | — | — |
| 2003-02-07 | $2.07 | $2.07 | 104,794 | — | — |
| 2003-02-06 | $2.08 | $2.08 | 1,153,491 | — | — |
| 2003-02-05 | $2.13 | $2.13 | 37,209 | — | — |
| 2003-02-04 | $2.18 | $2.18 | 28,097 | — | — |
| 2003-02-03 | $2.13 | $2.13 | 227,813 | — | — |
| 2003-01-31 | $2.13 | $2.13 | 231,609 | — | — |
| 2003-01-30 | $2.22 | $2.22 | 94,922 | — | — |
| 2003-01-29 | $2.32 | $2.32 | 33,413 | — | — |
| 2003-01-28 | $2.28 | $2.28 | 98,719 | — | — |
| 2003-01-27 | $2.29 | $2.29 | 88,088 | — | — |
| 2003-01-24 | $2.38 | $2.38 | 78,975 | — | — |
| 2003-01-23 | $2.44 | $2.44 | 18,984 | — | — |
| 2003-01-22 | $2.40 | $2.40 | 18,225 | — | — |
| 2003-01-21 | $2.38 | $2.38 | 66,066 | — | — |
| 2003-01-17 | $2.45 | $2.45 | 142,003 | — | — |
| 2003-01-16 | $2.40 | $2.40 | 20,503 | — | — |
| 2003-01-15 | $2.43 | $2.43 | 25,059 | — | — |
| 2003-01-14 | $2.44 | $2.44 | 30,375 | — | — |
| 2003-01-13 | $2.37 | $2.37 | 245,278 | — | — |
| 2003-01-10 | $2.43 | $2.43 | 20,503 | — | — |
| 2003-01-09 | $2.41 | $2.41 | 101,756 | — | — |
| 2003-01-08 | $2.42 | $2.42 | 216,422 | — | — |
| 2003-01-07 | $2.45 | $2.45 | 60,750 | — | — |
| 2003-01-06 | $2.55 | $2.55 | 107,072 | — | — |
| 2003-01-03 | $2.48 | $2.48 | 65,306 | — | — |
| 2003-01-02 | $2.51 | $2.51 | 89,606 | — | — |