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
- 2003-05-02 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 | $2.07 | $2.07 | 500 | — | — |
| 2003-12-30 | $2.10 | $2.10 | 8,300 | — | — |
| 2003-12-29 | $1.90 | $1.90 | 11,000 | — | — |
| 2003-12-26 | $1.79 | $1.79 | 0 | — | — |
| 2003-12-24 | $1.79 | $1.79 | 0 | — | — |
| 2003-12-23 | $1.79 | $1.79 | 14,300 | — | — |
| 2003-12-22 | $1.87 | $1.87 | 1,300 | — | — |
| 2003-12-19 | $1.81 | $1.81 | 15,800 | — | — |
| 2003-12-18 | $1.79 | $1.79 | 3,400 | — | — |
| 2003-12-17 | $1.89 | $1.89 | 25,000 | — | — |
| 2003-12-16 | $1.87 | $1.87 | 27,600 | — | — |
| 2003-12-15 | $2.01 | $2.01 | 26,300 | — | — |
| 2003-12-12 | $2.15 | $2.15 | 25,000 | — | — |
| 2003-12-11 | $1.58 | $1.58 | 29,100 | — | — |
| 2003-12-10 | $1.68 | $1.68 | 35,800 | — | — |
| 2003-12-09 | $1.92 | $1.92 | 2,700 | — | — |
| 2003-12-08 | $2.03 | $2.03 | 4,400 | — | — |
| 2003-12-05 | $2.06 | $2.06 | 3,100 | — | — |
| 2003-12-04 | $2.00 | $2.00 | 27,200 | — | — |
| 2003-12-03 | $2.12 | $2.12 | 14,800 | — | — |
| 2003-12-02 | $1.92 | $1.92 | 6,700 | — | — |
| 2003-12-01 | $2.01 | $2.01 | 101,100 | — | — |
| 2003-11-28 | $2.20 | $2.20 | 2,900 | — | — |
| 2003-11-26 | $2.17 | $2.17 | 6,700 | — | — |
| 2003-11-25 | $2.14 | $2.14 | 6,100 | — | — |
| 2003-11-24 | $2.06 | $2.06 | 23,000 | — | — |
| 2003-11-21 | $2.00 | $2.00 | 3,800 | — | — |
| 2003-11-20 | $1.75 | $1.75 | 400 | — | — |
| 2003-11-19 | $1.90 | $1.90 | 10,700 | — | — |
| 2003-11-18 | $1.77 | $1.77 | 0 | — | — |
| 2003-11-17 | $1.77 | $1.77 | 12,300 | — | — |
| 2003-11-14 | $1.86 | $1.86 | 2,000 | — | — |
| 2003-11-13 | $1.85 | $1.85 | 0 | — | — |
| 2003-11-12 | $1.85 | $1.85 | 15,500 | — | — |
| 2003-11-11 | $1.89 | $1.89 | 5,100 | — | — |
| 2003-11-10 | $2.04 | $2.04 | 15,000 | — | — |
| 2003-11-07 | $2.00 | $2.00 | 8,900 | — | — |
| 2003-11-06 | $1.85 | $1.85 | 11,500 | — | — |
| 2003-11-05 | $1.95 | $1.95 | 16,300 | — | — |
| 2003-11-04 | $2.04 | $2.04 | 119,100 | — | — |
| 2003-11-03 | $1.99 | $1.99 | 2,000 | — | — |
| 2003-10-31 | $2.23 | $2.23 | 9,500 | — | — |
| 2003-10-30 | $2.02 | $2.02 | 8,900 | — | — |
| 2003-10-29 | $1.99 | $1.99 | 11,200 | — | — |
| 2003-10-28 | $1.79 | $1.79 | 12,200 | — | — |
| 2003-10-27 | $1.78 | $1.78 | 5,300 | — | — |
| 2003-10-24 | $1.73 | $1.73 | 4,800 | — | — |
| 2003-10-23 | $1.69 | $1.69 | 12,600 | — | — |
| 2003-10-22 | $1.71 | $1.71 | 32,100 | — | — |
| 2003-10-21 | $1.67 | $1.67 | 10,000 | — | — |
| 2003-10-20 | $1.45 | $1.45 | 4,100 | — | — |
| 2003-10-17 | $1.44 | $1.44 | 15,300 | — | — |
| 2003-10-16 | $1.40 | $1.40 | 61,400 | — | — |
| 2003-10-15 | $1.42 | $1.42 | 15,700 | — | — |
| 2003-10-14 | $1.48 | $1.48 | 0 | — | — |
| 2003-10-13 | $1.38 | $1.38 | 0 | — | — |
| 2003-10-10 | $1.38 | $1.38 | 0 | — | — |
| 2003-10-09 | $1.44 | $1.44 | 0 | — | — |
| 2003-10-08 | $1.48 | $1.48 | 0 | — | — |
| 2003-10-07 | $1.48 | $1.48 | 81,000 | — | — |
| 2003-10-06 | $1.34 | $1.34 | 8,100 | — | — |
| 2003-10-03 | $1.35 | $1.35 | 31,100 | — | — |
| 2003-10-02 | $1.48 | $1.48 | 0 | — | — |
| 2003-10-01 | $1.34 | $1.34 | 0 | — | — |
| 2003-09-30 | $1.38 | $1.38 | 0 | — | — |
| 2003-09-29 | $1.27 | $1.27 | 0 | — | — |
| 2003-09-26 | $1.31 | $1.31 | 21,700 | — | — |
| 2003-09-25 | $1.39 | $1.39 | 19,900 | — | — |
| 2003-09-24 | $1.47 | $1.47 | 0 | — | — |
| 2003-09-23 | $1.25 | $1.25 | 0 | — | — |
| 2003-09-22 | $1.32 | $1.32 | 25,200 | — | — |
| 2003-09-19 | $1.25 | $1.25 | 0 | — | — |
| 2003-09-18 | $1.22 | $1.22 | 35,100 | — | — |
| 2003-09-17 | $1.15 | $1.15 | 25,700 | — | — |
| 2003-09-16 | $1.19 | $1.19 | 0 | — | — |
| 2003-09-15 | $1.30 | $1.30 | 10,000 | — | — |
| 2003-09-12 | $1.27 | $1.27 | 0 | — | — |
| 2003-09-11 | $1.30 | $1.30 | 58,700 | — | — |
| 2003-09-10 | $1.31 | $1.31 | 48,400 | — | — |
| 2003-09-09 | $1.34 | $1.34 | 0 | — | — |
| 2003-09-08 | $1.20 | $1.20 | 0 | — | — |
| 2003-09-05 | $1.14 | $1.14 | 0 | — | — |
| 2003-09-04 | $1.16 | $1.16 | 0 | — | — |
| 2003-09-03 | $1.15 | $1.15 | 93,100 | — | — |
| 2003-09-02 | $1.11 | $1.11 | 0 | — | — |
| 2003-08-29 | $1.14 | $1.14 | 47,300 | — | — |
| 2003-08-28 | $1.16 | $1.16 | 21,500 | — | — |
| 2003-08-27 | $1.18 | $1.18 | 0 | — | — |
| 2003-08-26 | $1.16 | $1.16 | 24,600 | — | — |
| 2003-08-25 | $1.05 | $1.05 | 28,200 | — | — |
| 2003-08-22 | $1.11 | $1.11 | 0 | — | — |
| 2003-08-21 | $1.08 | $1.08 | 8,700 | — | — |
| 2003-08-20 | $1.10 | $1.10 | 48,400 | — | — |
| 2003-08-19 | $1.06 | $1.06 | 13,600 | — | — |
| 2003-08-18 | $1.06 | $1.06 | 11,500 | — | — |
| 2003-08-15 | $1.22 | $1.22 | 0 | — | — |
| 2003-08-14 | $1.22 | $1.22 | 0 | — | — |
| 2003-08-13 | $1.10 | $1.10 | 3,200 | — | — |
| 2003-08-12 | $1.11 | $1.11 | 0 | — | — |
| 2003-08-11 | $1.15 | $1.15 | 12,700 | — | — |
| 2003-08-08 | $1.13 | $1.13 | 62,400 | — | — |
| 2003-08-07 | $1.07 | $1.07 | 0 | — | — |
| 2003-08-06 | $0.95 | $0.95 | 0 | — | — |
| 2003-08-05 | $0.95 | $0.95 | 0 | — | — |
| 2003-08-04 | $0.94 | $0.94 | 0 | — | — |
| 2003-08-01 | $0.94 | $0.94 | 56,700 | — | — |
| 2003-07-31 | $0.94 | $0.94 | 0 | — | — |
| 2003-07-30 | $0.94 | $0.94 | 0 | — | — |
| 2003-07-29 | $0.98 | $0.98 | 0 | — | — |
| 2003-07-28 | $0.92 | $0.92 | 73,000 | — | — |
| 2003-07-25 | $0.88 | $0.88 | 0 | — | — |
| 2003-07-24 | $0.86 | $0.86 | 161,200 | — | — |
| 2003-07-23 | $0.84 | $0.84 | 223,000 | — | — |
| 2003-07-22 | $0.80 | $0.80 | 0 | — | — |
| 2003-07-21 | $0.76 | $0.76 | 0 | — | — |
| 2003-07-18 | $0.77 | $0.77 | 0 | — | — |
| 2003-07-17 | $0.76 | $0.76 | 82,100 | — | — |
| 2003-07-16 | $0.77 | $0.77 | 67,300 | — | — |
| 2003-07-15 | $0.78 | $0.78 | 24,200 | — | — |
| 2003-07-14 | $0.77 | $0.77 | 0 | — | — |
| 2003-07-11 | $0.77 | $0.77 | 86,800 | — | — |
| 2003-07-10 | $0.78 | $0.78 | 0 | — | — |
| 2003-07-09 | $0.78 | $0.78 | 26,200 | — | — |
| 2003-07-08 | $0.77 | $0.77 | 0 | — | — |
| 2003-07-07 | $0.77 | $0.77 | 1,000 | — | — |
| 2003-07-03 | $0.81 | $0.81 | 0 | — | — |
| 2003-07-02 | $0.81 | $0.81 | 12,100 | — | — |
| 2003-07-01 | $0.80 | $0.80 | 0 | — | — |
| 2003-06-30 | $0.80 | $0.80 | 0 | — | — |
| 2003-06-27 | $0.82 | $0.82 | 43,200 | — | — |
| 2003-06-26 | $0.83 | $0.83 | 0 | — | — |
| 2003-06-25 | $0.83 | $0.83 | 0 | — | — |
| 2003-06-24 | $0.85 | $0.85 | 18,200 | — | — |
| 2003-06-23 | $0.94 | $0.94 | 0 | — | — |
| 2003-06-20 | $0.94 | $0.94 | 0 | — | — |
| 2003-06-19 | $0.87 | $0.87 | 12,200 | — | — |
| 2003-06-18 | $0.86 | $0.86 | 0 | — | — |
| 2003-06-17 | $0.78 | $0.78 | 39,800 | — | — |
| 2003-06-16 | $0.86 | $0.86 | 0 | — | — |
| 2003-06-13 | $0.84 | $0.84 | 0 | — | — |
| 2003-06-12 | $0.84 | $0.84 | 0 | — | — |
| 2003-06-11 | $0.80 | $0.80 | 50,000 | — | — |
| 2003-06-10 | $0.80 | $0.80 | 20,000 | — | — |
| 2003-06-09 | $0.77 | $0.77 | 0 | — | — |
| 2003-06-06 | $0.77 | $0.77 | 21,600 | — | — |
| 2003-06-05 | $0.75 | $0.75 | 0 | — | — |
| 2003-06-04 | $0.78 | $0.78 | 0 | — | — |
| 2003-06-03 | $0.79 | $0.79 | 0 | — | — |
| 2003-06-02 | $0.79 | $0.79 | 0 | — | — |
| 2003-05-30 | $0.77 | $0.77 | 0 | — | — |
| 2003-05-29 | $0.81 | $0.81 | 0 | — | — |
| 2003-05-28 | $0.81 | $0.81 | 0 | — | — |
| 2003-05-27 | $0.82 | $0.82 | 0 | — | — |
| 2003-05-23 | $0.83 | $0.83 | 43,700 | — | — |
| 2003-05-22 | $0.85 | $0.85 | 0 | — | — |
| 2003-05-21 | $0.85 | $0.85 | 0 | — | — |
| 2003-05-20 | $0.84 | $0.84 | 0 | — | — |
| 2003-05-19 | $0.84 | $0.84 | 0 | — | — |
| 2003-05-16 | $0.84 | $0.84 | 84,500 | — | — |
| 2003-05-15 | $0.82 | $0.82 | 66,600 | — | — |
| 2003-05-14 | $0.83 | $0.83 | 0 | — | — |
| 2003-05-13 | $0.79 | $0.79 | 0 | — | — |
| 2003-05-12 | $0.80 | $0.80 | 0 | — | — |
| 2003-05-09 | $0.80 | $0.80 | 25,800 | — | — |
| 2003-05-08 | $0.78 | $0.78 | 77,600 | — | — |
| 2003-05-07 | $0.76 | $0.76 | 0 | — | — |
| 2003-05-06 | $0.79 | $0.79 | 70,500 | — | — |
| 2003-05-05 | $0.75 | $0.75 | 27,800 | — | — |
| 2003-05-02 | $0.76 | $0.76 | 44,200 | — | — |