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
- 1994-03-04 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 | $5.56 | $5.56 | 23,050 | — | — |
| 2003-12-30 | $5.32 | $5.32 | 3,725 | — | — |
| 2003-12-29 | $4.96 | $4.96 | 22,575 | — | — |
| 2003-12-26 | $4.80 | $4.80 | 10,050 | — | — |
| 2003-12-24 | $4.84 | $4.84 | 2,125 | — | — |
| 2003-12-23 | $4.80 | $4.80 | 16,425 | — | — |
| 2003-12-22 | $4.68 | $4.68 | 6,750 | — | — |
| 2003-12-19 | $4.80 | $4.80 | 13,575 | — | — |
| 2003-12-18 | $4.84 | $4.84 | 15,325 | — | — |
| 2003-12-17 | $4.88 | $4.88 | 13,200 | — | — |
| 2003-12-16 | $4.32 | $4.32 | 28,725 | — | — |
| 2003-12-15 | $4.44 | $4.44 | 9,675 | — | — |
| 2003-12-12 | $4.40 | $4.40 | 12,300 | — | — |
| 2003-12-11 | $4.36 | $4.36 | 63,300 | — | — |
| 2003-12-10 | $4.48 | $4.48 | 1,675 | — | — |
| 2003-12-09 | $4.48 | $4.48 | 21,275 | — | — |
| 2003-12-08 | $4.44 | $4.44 | 21,750 | — | — |
| 2003-12-05 | $4.64 | $4.64 | 25,825 | — | — |
| 2003-12-04 | $5.12 | $5.12 | 41,650 | — | — |
| 2003-12-03 | $5.44 | $5.44 | 17,225 | — | — |
| 2003-12-02 | $5.36 | $5.36 | 13,475 | — | — |
| 2003-12-01 | $5.44 | $5.44 | 35,850 | — | — |
| 2003-11-28 | $4.96 | $4.96 | 27,700 | — | — |
| 2003-11-26 | $4.96 | $4.96 | 27,925 | — | — |
| 2003-11-25 | $5.00 | $5.00 | 69,025 | — | — |
| 2003-11-24 | $4.96 | $4.96 | 63,025 | — | — |
| 2003-11-21 | $4.60 | $4.60 | 22,375 | — | — |
| 2003-11-20 | $4.40 | $4.40 | 56,325 | — | — |
| 2003-11-19 | $4.00 | $4.00 | 21,075 | — | — |
| 2003-11-18 | $3.92 | $3.92 | 35,875 | — | — |
| 2003-11-17 | $4.04 | $4.04 | 50,850 | — | — |
| 2003-11-14 | $4.00 | $4.00 | 37,450 | — | — |
| 2003-11-13 | $4.00 | $4.00 | 18,300 | — | — |
| 2003-11-12 | $4.00 | $4.00 | 73,675 | — | — |
| 2003-11-11 | $4.40 | $4.40 | 66,975 | — | — |
| 2003-11-10 | $3.80 | $3.80 | 4,275 | — | — |
| 2003-11-07 | $3.80 | $3.80 | 33,050 | — | — |
| 2003-11-06 | $3.48 | $3.48 | 825 | — | — |
| 2003-11-05 | $3.52 | $3.52 | 2,800 | — | — |
| 2003-11-04 | $3.48 | $3.48 | 5,975 | — | — |
| 2003-11-03 | $3.48 | $3.48 | 5,800 | — | — |
| 2003-10-31 | $3.52 | $3.52 | 11,675 | — | — |
| 2003-10-30 | $3.44 | $3.44 | 14,450 | — | — |
| 2003-10-29 | $3.56 | $3.56 | 6,850 | — | — |
| 2003-10-28 | $3.48 | $3.48 | 31,625 | — | — |
| 2003-10-27 | $3.48 | $3.48 | 4,675 | — | — |
| 2003-10-24 | $3.44 | $3.44 | 21,975 | — | — |
| 2003-10-23 | $3.56 | $3.56 | 57,050 | — | — |
| 2003-10-22 | $3.52 | $3.52 | 2,675 | — | — |
| 2003-10-21 | $3.44 | $3.44 | 10,350 | — | — |
| 2003-10-20 | $3.44 | $3.44 | 20,625 | — | — |
| 2003-10-17 | $3.52 | $3.52 | 24,875 | — | — |
| 2003-10-16 | $3.52 | $3.52 | 15,400 | — | — |
| 2003-10-15 | $3.52 | $3.52 | 37,275 | — | — |
| 2003-10-14 | $3.56 | $3.56 | 5,150 | — | — |
| 2003-10-13 | $3.60 | $3.60 | 4,825 | — | — |
| 2003-10-10 | $3.52 | $3.52 | 650 | — | — |
| 2003-10-09 | $3.52 | $3.52 | 23,700 | — | — |
| 2003-10-08 | $3.68 | $3.68 | 28,950 | — | — |
| 2003-10-07 | $3.72 | $3.72 | 5,800 | — | — |
| 2003-10-06 | $3.68 | $3.68 | 22,875 | — | — |
| 2003-10-03 | $3.56 | $3.56 | 15,450 | — | — |
| 2003-10-02 | $3.60 | $3.60 | 38,225 | — | — |
| 2003-10-01 | $3.60 | $3.60 | 37,575 | — | — |
| 2003-09-30 | $3.44 | $3.44 | 9,250 | — | — |
| 2003-09-29 | $3.64 | $3.64 | 10,550 | — | — |
| 2003-09-26 | $3.76 | $3.76 | 14,925 | — | — |
| 2003-09-25 | $3.72 | $3.72 | 83,950 | — | — |
| 2003-09-24 | $3.76 | $3.76 | 79,375 | — | — |
| 2003-09-23 | $3.68 | $3.68 | 217,325 | — | — |
| 2003-09-22 | $3.64 | $3.64 | 17,925 | — | — |
| 2003-09-19 | $3.64 | $3.64 | 22,600 | — | — |
| 2003-09-18 | $3.48 | $3.48 | 11,550 | — | — |
| 2003-09-17 | $3.48 | $3.48 | 41,575 | — | — |
| 2003-09-16 | $3.48 | $3.48 | 5,500 | — | — |
| 2003-09-15 | $3.48 | $3.48 | 18,575 | — | — |
| 2003-09-12 | $3.32 | $3.32 | 6,675 | — | — |
| 2003-09-11 | $3.32 | $3.32 | 11,375 | — | — |
| 2003-09-10 | $3.48 | $3.48 | 12,750 | — | — |
| 2003-09-09 | $3.52 | $3.52 | 6,600 | — | — |
| 2003-09-08 | $3.40 | $3.40 | 14,700 | — | — |
| 2003-09-05 | $3.40 | $3.40 | 32,350 | — | — |
| 2003-09-04 | $3.40 | $3.40 | 1,150 | — | — |
| 2003-09-03 | $3.12 | $3.12 | 9,625 | — | — |
| 2003-09-02 | $3.04 | $3.04 | 2,775 | — | — |
| 2003-08-29 | $3.24 | $3.24 | 0 | — | — |
| 2003-08-28 | $3.24 | $3.24 | 6,350 | — | — |
| 2003-08-27 | $3.08 | $3.08 | 925 | — | — |
| 2003-08-26 | $3.08 | $3.08 | 3,775 | — | — |
| 2003-08-25 | $3.08 | $3.08 | 2,500 | — | — |
| 2003-08-22 | $3.16 | $3.16 | 4,275 | — | — |
| 2003-08-21 | $3.20 | $3.20 | 7,125 | — | — |
| 2003-08-20 | $3.00 | $3.00 | 1,125 | — | — |
| 2003-08-19 | $3.04 | $3.04 | 2,675 | — | — |
| 2003-08-18 | $2.96 | $2.96 | 20,875 | — | — |
| 2003-08-15 | $2.96 | $2.96 | 375 | — | — |
| 2003-08-14 | $3.04 | $3.04 | 13,250 | — | — |
| 2003-08-13 | $3.16 | $3.16 | 12,900 | — | — |
| 2003-08-12 | $3.16 | $3.16 | 26,325 | — | — |
| 2003-08-11 | $3.20 | $3.20 | 5,125 | — | — |
| 2003-08-08 | $3.20 | $3.20 | 3,850 | — | — |
| 2003-08-07 | $3.20 | $3.20 | 12,150 | — | — |
| 2003-08-06 | $3.32 | $3.32 | 11,375 | — | — |
| 2003-08-05 | $3.40 | $3.40 | 6,775 | — | — |
| 2003-08-04 | $3.36 | $3.36 | 26,250 | — | — |
| 2003-08-01 | $3.28 | $3.28 | 875 | — | — |
| 2003-07-31 | $3.36 | $3.36 | 3,350 | — | — |
| 2003-07-30 | $3.40 | $3.40 | 300 | — | — |
| 2003-07-29 | $3.44 | $3.44 | 300 | — | — |
| 2003-07-28 | $3.40 | $3.40 | 21,725 | — | — |
| 2003-07-25 | $3.32 | $3.32 | 8,500 | — | — |
| 2003-07-24 | $3.40 | $3.40 | 3,500 | — | — |
| 2003-07-23 | $3.56 | $3.56 | 28,275 | — | — |
| 2003-07-22 | $3.64 | $3.64 | 25,800 | — | — |
| 2003-07-21 | $3.48 | $3.48 | 29,300 | — | — |
| 2003-07-18 | $3.40 | $3.40 | 1,000 | — | — |
| 2003-07-17 | $3.40 | $3.40 | 3,725 | — | — |
| 2003-07-16 | $3.28 | $3.28 | 2,000 | — | — |
| 2003-07-15 | $3.32 | $3.32 | 6,800 | — | — |
| 2003-07-14 | $3.32 | $3.32 | 2,750 | — | — |
| 2003-07-11 | $3.16 | $3.16 | 1,000 | — | — |
| 2003-07-10 | $3.20 | $3.20 | 875 | — | — |
| 2003-07-09 | $3.20 | $3.20 | 9,000 | — | — |
| 2003-07-08 | $3.00 | $3.00 | 5,200 | — | — |
| 2003-07-07 | $3.12 | $3.12 | 13,275 | — | — |
| 2003-07-03 | $2.96 | $2.96 | 12,625 | — | — |
| 2003-07-02 | $3.00 | $3.00 | 1,625 | — | — |
| 2003-07-01 | $3.08 | $3.08 | 6,725 | — | — |
| 2003-06-30 | $3.08 | $3.08 | 4,900 | — | — |
| 2003-06-27 | $3.00 | $3.00 | 3,500 | — | — |
| 2003-06-26 | $3.00 | $3.00 | 6,500 | — | — |
| 2003-06-25 | $3.04 | $3.04 | 7,275 | — | — |
| 2003-06-24 | $2.96 | $2.96 | 6,475 | — | — |
| 2003-06-23 | $3.08 | $3.08 | 4,525 | — | — |
| 2003-06-20 | $3.00 | $3.00 | 2,175 | — | — |
| 2003-06-19 | $3.08 | $3.08 | 575 | — | — |
| 2003-06-18 | $3.24 | $3.24 | 6,550 | — | — |
| 2003-06-17 | $3.00 | $3.00 | 3,400 | — | — |
| 2003-06-16 | $3.20 | $3.20 | 2,500 | — | — |
| 2003-06-13 | $3.08 | $3.08 | 11,525 | — | — |
| 2003-06-12 | $3.20 | $3.20 | 225 | — | — |
| 2003-06-11 | $3.04 | $3.04 | 3,800 | — | — |
| 2003-06-10 | $2.92 | $2.92 | 425 | — | — |
| 2003-06-09 | $3.20 | $3.20 | 6,150 | — | — |
| 2003-06-06 | $3.00 | $3.00 | 1,925 | — | — |
| 2003-06-05 | $3.20 | $3.20 | 2,725 | — | — |
| 2003-06-04 | $3.00 | $3.00 | 700 | — | — |
| 2003-06-03 | $2.96 | $2.96 | 14,700 | — | — |
| 2003-06-02 | $2.92 | $2.92 | 3,250 | — | — |
| 2003-05-30 | $3.00 | $3.00 | 925 | — | — |
| 2003-05-29 | $3.00 | $3.00 | 9,050 | — | — |
| 2003-05-28 | $3.00 | $3.00 | 14,925 | — | — |
| 2003-05-27 | $2.96 | $2.96 | 875 | — | — |
| 2003-05-23 | $3.08 | $3.08 | 7,100 | — | — |
| 2003-05-22 | $2.96 | $2.96 | 225 | — | — |
| 2003-05-21 | $2.96 | $2.96 | 6,175 | — | — |
| 2003-05-20 | $3.00 | $3.00 | 12,225 | — | — |
| 2003-05-19 | $3.16 | $3.16 | 6,500 | — | — |
| 2003-05-16 | $2.88 | $2.88 | 8,400 | — | — |
| 2003-05-15 | $3.04 | $3.04 | 24,875 | — | — |
| 2003-05-14 | $3.00 | $3.00 | 21,875 | — | — |
| 2003-05-13 | $3.20 | $3.20 | 3,675 | — | — |
| 2003-05-12 | $3.32 | $3.32 | 6,225 | — | — |
| 2003-05-09 | $3.24 | $3.24 | 4,825 | — | — |
| 2003-05-08 | $3.44 | $3.44 | 11,075 | — | — |
| 2003-05-07 | $3.48 | $3.48 | 9,175 | — | — |
| 2003-05-06 | $3.52 | $3.52 | 3,375 | — | — |
| 2003-05-05 | $3.28 | $3.28 | 1,750 | — | — |
| 2003-05-02 | $3.52 | $3.52 | 6,825 | — | — |
| 2003-05-01 | $3.60 | $3.60 | 3,025 | — | — |
| 2003-04-30 | $3.36 | $3.36 | 3,925 | — | — |
| 2003-04-29 | $3.36 | $3.36 | 10,850 | — | — |
| 2003-04-28 | $3.28 | $3.28 | 1,450 | — | — |
| 2003-04-25 | $3.28 | $3.28 | 7,875 | — | — |
| 2003-04-24 | $3.44 | $3.44 | 325 | — | — |
| 2003-04-23 | $3.44 | $3.44 | 3,850 | — | — |
| 2003-04-22 | $3.40 | $3.40 | 11,050 | — | — |
| 2003-04-21 | $3.60 | $3.60 | 9,300 | — | — |
| 2003-04-17 | $3.56 | $3.56 | 3,725 | — | — |
| 2003-04-16 | $3.52 | $3.52 | 7,275 | — | — |
| 2003-04-15 | $3.64 | $3.64 | 3,300 | — | — |
| 2003-04-14 | $3.64 | $3.64 | 4,625 | — | — |
| 2003-04-11 | $3.64 | $3.64 | 0 | — | — |
| 2003-04-10 | $3.64 | $3.64 | 1,625 | — | — |
| 2003-04-09 | $3.60 | $3.60 | 3,625 | — | — |
| 2003-04-08 | $3.60 | $3.60 | 4,050 | — | — |
| 2003-04-07 | $3.60 | $3.60 | 8,725 | — | — |
| 2003-04-04 | $3.72 | $3.72 | 500 | — | — |
| 2003-04-03 | $3.64 | $3.64 | 5,025 | — | — |
| 2003-04-02 | $3.64 | $3.64 | 10,675 | — | — |
| 2003-04-01 | $3.68 | $3.68 | 4,600 | — | — |
| 2003-03-31 | $3.72 | $3.72 | 5,100 | — | — |
| 2003-03-28 | $3.68 | $3.68 | 7,750 | — | — |
| 2003-03-27 | $3.56 | $3.56 | 500 | — | — |
| 2003-03-26 | $3.56 | $3.56 | 24,550 | — | — |
| 2003-03-25 | $3.64 | $3.64 | 9,350 | — | — |
| 2003-03-24 | $3.76 | $3.76 | 7,250 | — | — |
| 2003-03-21 | $3.72 | $3.72 | 27,975 | — | — |
| 2003-03-20 | $3.60 | $3.60 | 14,500 | — | — |
| 2003-03-19 | $3.68 | $3.68 | 29,500 | — | — |
| 2003-03-18 | $3.52 | $3.52 | 76,275 | — | — |
| 2003-03-17 | $3.36 | $3.36 | 4,725 | — | — |
| 2003-03-14 | $3.40 | $3.40 | 10,500 | — | — |
| 2003-03-13 | $3.40 | $3.40 | 24,225 | — | — |
| 2003-03-12 | $3.28 | $3.28 | 2,250 | — | — |
| 2003-03-11 | $3.20 | $3.20 | 1,050 | — | — |
| 2003-03-10 | $3.28 | $3.28 | 4,800 | — | — |
| 2003-03-07 | $3.32 | $3.32 | 16,100 | — | — |
| 2003-03-06 | $3.28 | $3.28 | 8,250 | — | — |
| 2003-03-05 | $3.28 | $3.28 | 6,050 | — | — |
| 2003-03-04 | $3.40 | $3.40 | 50,200 | — | — |
| 2003-03-03 | $3.08 | $3.08 | 2,700 | — | — |
| 2003-02-28 | $3.16 | $3.16 | 6,000 | — | — |
| 2003-02-27 | $3.04 | $3.04 | 1,875 | — | — |
| 2003-02-26 | $3.12 | $3.12 | 8,900 | — | — |
| 2003-02-25 | $3.12 | $3.12 | 14,200 | — | — |
| 2003-02-24 | $3.12 | $3.12 | 18,900 | — | — |
| 2003-02-21 | $2.92 | $2.92 | 30,550 | — | — |
| 2003-02-20 | $3.00 | $3.00 | 16,300 | — | — |
| 2003-02-19 | $2.96 | $2.96 | 16,875 | — | — |
| 2003-02-18 | $2.88 | $2.88 | 17,375 | — | — |
| 2003-02-14 | $2.84 | $2.84 | 17,350 | — | — |
| 2003-02-13 | $2.92 | $2.92 | 32,525 | — | — |
| 2003-02-12 | $3.04 | $3.04 | 23,850 | — | — |
| 2003-02-11 | $3.08 | $3.08 | 78,050 | — | — |
| 2003-02-10 | $2.96 | $2.96 | 9,575 | — | — |
| 2003-02-07 | $3.00 | $3.00 | 2,775 | — | — |
| 2003-02-06 | $3.12 | $3.12 | 9,675 | — | — |
| 2003-02-05 | $3.12 | $3.12 | 4,750 | — | — |
| 2003-02-04 | $3.16 | $3.16 | 3,375 | — | — |
| 2003-02-03 | $3.20 | $3.20 | 750 | — | — |
| 2003-01-31 | $3.20 | $3.20 | 2,875 | — | — |
| 2003-01-30 | $3.12 | $3.12 | 3,050 | — | — |
| 2003-01-29 | $3.20 | $3.20 | 3,250 | — | — |
| 2003-01-28 | $3.24 | $3.24 | 15,450 | — | — |
| 2003-01-27 | $3.24 | $3.24 | 1,675 | — | — |
| 2003-01-24 | $3.32 | $3.32 | 5,225 | — | — |
| 2003-01-23 | $3.32 | $3.32 | 16,825 | — | — |
| 2003-01-22 | $3.44 | $3.44 | 12,850 | — | — |
| 2003-01-21 | $3.40 | $3.40 | 2,250 | — | — |
| 2003-01-17 | $3.40 | $3.40 | 7,100 | — | — |
| 2003-01-16 | $3.52 | $3.52 | 87,625 | — | — |
| 2003-01-15 | $3.52 | $3.52 | 155,000 | — | — |
| 2003-01-14 | $3.28 | $3.28 | 1,975 | — | — |
| 2003-01-13 | $3.28 | $3.28 | 10,500 | — | — |
| 2003-01-10 | $3.32 | $3.32 | 40,300 | — | — |
| 2003-01-09 | $3.20 | $3.20 | 21,200 | — | — |
| 2003-01-08 | $3.08 | $3.08 | 11,075 | — | — |
| 2003-01-07 | $3.08 | $3.08 | 1,800 | — | — |
| 2003-01-06 | $3.28 | $3.28 | 20,400 | — | — |
| 2003-01-03 | $3.24 | $3.24 | 175,825 | — | — |
| 2003-01-02 | $3.08 | $3.08 | 7,425 | — | — |