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
- 1984-04-24 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 | $3.43 | $4.28 | 1,050 | — | — |
| 2003-12-30 | $3.43 | $4.28 | 6,750 | — | — |
| 2003-12-29 | $3.50 | $4.37 | 4,200 | — | — |
| 2003-12-26 | $3.60 | $4.49 | 0 | — | — |
| 2003-12-24 | $3.60 | $4.49 | 1,200 | — | — |
| 2003-12-23 | $3.60 | $4.49 | 13,950 | — | — |
| 2003-12-22 | $3.60 | $4.49 | 0 | — | — |
| 2003-12-19 | $3.60 | $4.49 | 3,000 | — | — |
| 2003-12-18 | $3.60 | $4.49 | 7,800 | — | — |
| 2003-12-17 | $3.60 | $4.49 | 150 | — | — |
| 2003-12-16 | $3.75 | $4.68 | 2,550 | — | — |
| 2003-12-15 | $3.67 | $4.57 | 0 | — | — |
| 2003-12-12 | $3.67 | $4.57 | 4,800 | — | — |
| 2003-12-11 | $3.60 | $4.49 | 2,250 | — | — |
| 2003-12-10 | $3.60 | $4.49 | 4,800 | — | — |
| 2003-12-09 | $3.60 | $4.49 | 300 | — | — |
| 2003-12-08 | $3.60 | $4.49 | 2,550 | — | — |
| 2003-12-05 | $3.60 | $4.49 | 300 | — | — |
| 2003-12-04 | $3.50 | $4.37 | 9,750 | — | — |
| 2003-12-03 | $3.60 | $4.49 | 0 | — | — |
| 2003-12-02 | $3.60 | $4.49 | 11,400 | — | — |
| 2003-12-01 | $3.87 | $4.82 | 18,450 | — | — |
| 2003-11-28 | $3.58 | $4.47 | 1,800 | — | — |
| 2003-11-26 | $3.46 | $4.32 | 750 | — | — |
| 2003-11-25 | $3.47 | $4.32 | 4,800 | — | — |
| 2003-11-24 | $3.47 | $4.32 | 7,350 | — | — |
| 2003-11-21 | $3.47 | $4.32 | 5,550 | — | — |
| 2003-11-20 | $3.56 | $4.44 | 1,200 | — | — |
| 2003-11-19 | $3.63 | $4.53 | 2,100 | — | — |
| 2003-11-18 | $3.50 | $4.37 | 6,900 | — | — |
| 2003-11-17 | $3.66 | $4.56 | 15,900 | — | — |
| 2003-11-14 | $3.70 | $4.61 | 36,900 | — | — |
| 2003-11-13 | $4.13 | $5.15 | 81,600 | — | — |
| 2003-11-12 | $3.13 | $3.91 | 4,350 | — | — |
| 2003-11-11 | $3.47 | $4.32 | 1,350 | — | — |
| 2003-11-10 | $3.49 | $4.35 | 6,600 | — | — |
| 2003-11-07 | $3.49 | $4.36 | 3,450 | — | — |
| 2003-11-06 | $3.65 | $4.55 | 8,100 | — | — |
| 2003-11-05 | $3.49 | $4.36 | 6,300 | — | — |
| 2003-11-04 | $3.44 | $4.29 | 6,600 | — | — |
| 2003-11-03 | $3.43 | $4.28 | 2,400 | — | — |
| 2003-10-31 | $3.33 | $4.16 | 7,050 | — | — |
| 2003-10-30 | $3.27 | $4.07 | 2,850 | — | — |
| 2003-10-29 | $3.09 | $3.86 | 6,450 | — | — |
| 2003-10-28 | $3.00 | $3.74 | 5,250 | — | — |
| 2003-10-27 | $2.93 | $3.66 | 300 | — | — |
| 2003-10-24 | $3.01 | $3.75 | 750 | — | — |
| 2003-10-23 | $3.01 | $3.76 | 3,150 | — | — |
| 2003-10-22 | $3.11 | $3.87 | 0 | — | — |
| 2003-10-21 | $3.11 | $3.87 | 12,750 | — | — |
| 2003-10-20 | $3.01 | $3.76 | 4,500 | — | — |
| 2003-10-17 | $2.87 | $3.58 | 4,650 | — | — |
| 2003-10-16 | $2.98 | $3.72 | 1,650 | — | — |
| 2003-10-15 | $2.97 | $3.71 | 1,350 | — | — |
| 2003-10-14 | $2.98 | $3.72 | 1,800 | — | — |
| 2003-10-13 | $2.89 | $3.60 | 2,850 | — | — |
| 2003-10-10 | $2.86 | $3.57 | 3,900 | — | — |
| 2003-10-09 | $2.83 | $3.53 | 5,550 | — | — |
| 2003-10-08 | $2.84 | $3.54 | 2,850 | — | — |
| 2003-10-07 | $2.87 | $3.58 | 3,900 | — | — |
| 2003-10-06 | $2.89 | $3.61 | 2,850 | — | — |
| 2003-10-03 | $2.83 | $3.53 | 6,450 | — | — |
| 2003-10-02 | $2.80 | $3.49 | 150 | — | — |
| 2003-10-01 | $2.84 | $3.54 | 4,650 | — | — |
| 2003-09-30 | $2.80 | $3.49 | 9,150 | — | — |
| 2003-09-29 | $2.83 | $3.53 | 7,500 | — | — |
| 2003-09-26 | $2.96 | $3.69 | 1,350 | — | — |
| 2003-09-25 | $2.97 | $3.70 | 4,500 | — | — |
| 2003-09-24 | $2.99 | $3.73 | 2,550 | — | — |
| 2003-09-23 | $2.87 | $3.58 | 6,900 | — | — |
| 2003-09-22 | $2.96 | $3.69 | 2,850 | — | — |
| 2003-09-19 | $2.83 | $3.53 | 4,650 | — | — |
| 2003-09-18 | $3.10 | $3.87 | 2,550 | — | — |
| 2003-09-17 | $2.89 | $3.60 | 13,050 | — | — |
| 2003-09-16 | $2.81 | $3.51 | 4,200 | — | — |
| 2003-09-15 | $2.81 | $3.50 | 3,600 | — | — |
| 2003-09-12 | $2.87 | $3.58 | 900 | — | — |
| 2003-09-11 | $3.10 | $3.87 | 900 | — | — |
| 2003-09-10 | $2.83 | $3.53 | 9,000 | — | — |
| 2003-09-09 | $2.91 | $3.63 | 1,500 | — | — |
| 2003-09-08 | $3.12 | $3.89 | 6,600 | — | — |
| 2003-09-05 | $3.07 | $3.82 | 9,600 | — | — |
| 2003-09-04 | $2.73 | $3.40 | 20,850 | — | — |
| 2003-09-03 | $2.81 | $3.51 | 6,150 | — | — |
| 2003-09-02 | $2.70 | $3.37 | 9,750 | — | — |
| 2003-08-29 | $2.75 | $3.43 | 600 | — | — |
| 2003-08-28 | $2.71 | $3.38 | 9,750 | — | — |
| 2003-08-27 | $2.73 | $3.41 | 11,250 | — | — |
| 2003-08-26 | $2.77 | $3.45 | 6,750 | — | — |
| 2003-08-25 | $2.83 | $3.53 | 3,750 | — | — |
| 2003-08-22 | $3.06 | $3.82 | 6,000 | — | — |
| 2003-08-21 | $2.81 | $3.50 | 4,650 | — | — |
| 2003-08-20 | $2.71 | $3.38 | 3,150 | — | — |
| 2003-08-19 | $2.73 | $3.41 | 1,950 | — | — |
| 2003-08-18 | $2.70 | $3.37 | 6,150 | — | — |
| 2003-08-15 | $2.67 | $3.33 | 1,050 | — | — |
| 2003-08-14 | $2.67 | $3.33 | 2,700 | — | — |
| 2003-08-13 | $2.68 | $3.34 | 150 | — | — |
| 2003-08-12 | $2.67 | $3.33 | 5,250 | — | — |
| 2003-08-11 | $2.67 | $3.33 | 7,200 | — | — |
| 2003-08-08 | $2.73 | $3.41 | 3,450 | — | — |
| 2003-08-07 | $2.70 | $3.37 | 4,050 | — | — |
| 2003-08-06 | $2.77 | $3.45 | 10,650 | — | — |
| 2003-08-05 | $2.67 | $3.33 | 63,750 | — | — |
| 2003-08-04 | $3.10 | $3.87 | 56,250 | — | — |
| 2003-08-01 | $3.13 | $3.91 | 135,900 | — | — |
| 2003-07-31 | $2.67 | $3.33 | 175,800 | — | — |
| 2003-07-30 | $1.50 | $1.87 | 1,950 | — | — |
| 2003-07-29 | $1.63 | $2.04 | 1,350 | — | — |
| 2003-07-28 | $1.47 | $1.84 | 1,650 | — | — |
| 2003-07-25 | $1.67 | $2.08 | 4,200 | — | — |
| 2003-07-24 | $1.67 | $2.08 | 150 | — | — |
| 2003-07-23 | $1.67 | $2.08 | 0 | — | — |
| 2003-07-22 | $1.67 | $2.08 | 300 | — | — |
| 2003-07-21 | $1.66 | $2.07 | 150 | — | — |
| 2003-07-18 | $1.57 | $1.95 | 1,800 | — | — |
| 2003-07-17 | $1.55 | $1.94 | 23,400 | — | — |
| 2003-07-16 | $1.85 | $2.30 | 29,400 | — | — |
| 2003-07-15 | $1.63 | $2.04 | 750 | — | — |
| 2003-07-14 | $1.43 | $1.79 | 600 | — | — |
| 2003-07-11 | $1.40 | $1.75 | 750 | — | — |
| 2003-07-10 | $1.40 | $1.75 | 300 | — | — |
| 2003-07-09 | $1.40 | $1.75 | 0 | — | — |
| 2003-07-08 | $1.40 | $1.75 | 4,200 | — | — |
| 2003-07-07 | $1.43 | $1.79 | 750 | — | — |
| 2003-07-03 | $1.38 | $1.72 | 600 | — | — |
| 2003-07-02 | $1.37 | $1.70 | 0 | — | — |
| 2003-07-01 | $1.37 | $1.70 | 600 | — | — |
| 2003-06-30 | $1.63 | $2.04 | 750 | — | — |
| 2003-06-27 | $1.58 | $1.97 | 0 | — | — |
| 2003-06-26 | $1.58 | $1.97 | 900 | — | — |
| 2003-06-25 | $1.43 | $1.79 | 2,700 | — | — |
| 2003-06-24 | $1.57 | $1.95 | 11,400 | — | — |
| 2003-06-23 | $1.63 | $2.04 | 8,850 | — | — |
| 2003-06-20 | $1.53 | $1.91 | 17,400 | — | — |
| 2003-06-19 | $1.24 | $1.55 | 12,000 | — | — |
| 2003-06-18 | $1.37 | $1.70 | 10,650 | — | — |
| 2003-06-17 | $1.00 | $1.25 | 150 | — | — |
| 2003-06-16 | $1.01 | $1.26 | 0 | — | — |
| 2003-06-13 | $1.01 | $1.26 | 0 | — | — |
| 2003-06-12 | $1.01 | $1.26 | 8,550 | — | — |
| 2003-06-11 | $1.00 | $1.25 | 0 | — | — |
| 2003-06-10 | $1.00 | $1.25 | 0 | — | — |
| 2003-06-09 | $1.00 | $1.25 | 4,200 | — | — |
| 2003-06-06 | $1.00 | $1.25 | 150 | — | — |
| 2003-06-05 | $1.00 | $1.25 | 0 | — | — |
| 2003-06-04 | $1.00 | $1.25 | 0 | — | — |
| 2003-06-03 | $1.00 | $1.25 | 3,450 | — | — |
| 2003-06-02 | $1.03 | $1.29 | 300 | — | — |
| 2003-05-30 | $1.20 | $1.50 | 2,700 | — | — |
| 2003-05-29 | $1.01 | $1.26 | 0 | — | — |
| 2003-05-28 | $1.01 | $1.26 | 1,800 | — | — |
| 2003-05-27 | $1.18 | $1.47 | 3,900 | — | — |
| 2003-05-23 | $1.09 | $1.36 | 1,650 | — | — |
| 2003-05-22 | $1.09 | $1.36 | 6,600 | — | — |
| 2003-05-21 | $1.10 | $1.37 | 600 | — | — |
| 2003-05-20 | $1.20 | $1.50 | 300 | — | — |
| 2003-05-19 | $1.20 | $1.50 | 3,150 | — | — |
| 2003-05-16 | $1.20 | $1.50 | 300 | — | — |
| 2003-05-15 | $1.13 | $1.41 | 150 | — | — |
| 2003-05-14 | $1.11 | $1.38 | 0 | — | — |
| 2003-05-13 | $1.11 | $1.38 | 0 | — | — |
| 2003-05-12 | $1.11 | $1.38 | 0 | — | — |
| 2003-05-09 | $1.11 | $1.38 | 0 | — | — |
| 2003-05-08 | $1.11 | $1.38 | 150 | — | — |
| 2003-05-07 | $1.11 | $1.38 | 0 | — | — |
| 2003-05-06 | $1.11 | $1.38 | 900 | — | — |
| 2003-05-05 | $1.11 | $1.38 | 3,150 | — | — |
| 2003-05-02 | $1.10 | $1.37 | 600 | — | — |
| 2003-05-01 | $1.10 | $1.37 | 0 | — | — |
| 2003-04-30 | $1.10 | $1.37 | 150 | — | — |
| 2003-04-29 | $1.17 | $1.46 | 0 | — | — |
| 2003-04-28 | $1.17 | $1.46 | 0 | — | — |
| 2003-04-25 | $1.17 | $1.46 | 750 | — | — |
| 2003-04-24 | $1.01 | $1.26 | 12,900 | — | — |
| 2003-04-23 | $1.05 | $1.31 | 300 | — | — |
| 2003-04-22 | $0.95 | $1.19 | 750 | — | — |
| 2003-04-21 | $1.00 | $1.25 | 0 | — | — |
| 2003-04-17 | $1.00 | $1.25 | 2,700 | — | — |
| 2003-04-16 | $0.97 | $1.21 | 4,050 | — | — |
| 2003-04-15 | $0.97 | $1.21 | 7,500 | — | — |
| 2003-04-14 | $0.95 | $1.19 | 0 | — | — |
| 2003-04-11 | $0.95 | $1.19 | 1,500 | — | — |
| 2003-04-10 | $0.95 | $1.19 | 0 | — | — |
| 2003-04-09 | $0.95 | $1.19 | 0 | — | — |
| 2003-04-08 | $0.95 | $1.19 | 0 | — | — |
| 2003-04-07 | $0.95 | $1.19 | 0 | — | — |
| 2003-04-04 | $0.95 | $1.19 | 5,250 | — | — |
| 2003-04-03 | $0.94 | $1.17 | 0 | — | — |
| 2003-04-02 | $0.94 | $1.17 | 0 | — | — |
| 2003-04-01 | $0.94 | $1.17 | 0 | — | — |
| 2003-03-31 | $0.94 | $1.17 | 150 | — | — |
| 2003-03-28 | $1.00 | $1.25 | 600 | — | — |
| 2003-03-27 | $1.03 | $1.29 | 0 | — | — |
| 2003-03-26 | $1.03 | $1.29 | 0 | — | — |
| 2003-03-25 | $1.03 | $1.29 | 0 | — | — |
| 2003-03-24 | $1.03 | $1.29 | 0 | — | — |
| 2003-03-21 | $1.03 | $1.29 | 0 | — | — |
| 2003-03-20 | $1.03 | $1.29 | 600 | — | — |
| 2003-03-19 | $1.01 | $1.26 | 600 | — | — |
| 2003-03-18 | $0.94 | $1.17 | 750 | — | — |
| 2003-03-17 | $0.97 | $1.21 | 6,750 | — | — |
| 2003-03-14 | $1.01 | $1.26 | 0 | — | — |
| 2003-03-13 | $1.01 | $1.26 | 0 | — | — |
| 2003-03-12 | $1.01 | $1.26 | 450 | — | — |
| 2003-03-11 | $1.01 | $1.26 | 0 | — | — |
| 2003-03-10 | $1.01 | $1.26 | 1,950 | — | — |
| 2003-03-07 | $1.04 | $1.30 | 0 | — | — |
| 2003-03-06 | $1.04 | $1.30 | 150 | — | — |
| 2003-03-05 | $1.04 | $1.30 | 2,400 | — | — |
| 2003-03-04 | $1.08 | $1.35 | 0 | — | — |
| 2003-03-03 | $1.08 | $1.35 | 150 | — | — |
| 2003-02-28 | $1.08 | $1.35 | 0 | — | — |
| 2003-02-27 | $1.08 | $1.35 | 0 | — | — |
| 2003-02-26 | $1.08 | $1.35 | 900 | — | — |
| 2003-02-25 | $1.11 | $1.39 | 0 | — | — |
| 2003-02-24 | $1.11 | $1.39 | 0 | — | — |
| 2003-02-21 | $1.11 | $1.39 | 450 | — | — |
| 2003-02-20 | $1.17 | $1.46 | 750 | — | — |
| 2003-02-19 | $1.20 | $1.50 | 450 | — | — |
| 2003-02-18 | $1.12 | $1.40 | 2,100 | — | — |
| 2003-02-14 | $1.13 | $1.41 | 300 | — | — |
| 2003-02-13 | $1.13 | $1.41 | 2,700 | — | — |
| 2003-02-12 | $1.14 | $1.42 | 0 | — | — |
| 2003-02-11 | $1.14 | $1.42 | 300 | — | — |
| 2003-02-10 | $1.14 | $1.42 | 150 | — | — |
| 2003-02-07 | $1.14 | $1.42 | 750 | — | — |
| 2003-02-06 | $1.22 | $1.52 | 450 | — | — |
| 2003-02-05 | $1.22 | $1.52 | 0 | — | — |
| 2003-02-04 | $1.22 | $1.52 | 5,100 | — | — |
| 2003-02-03 | $1.22 | $1.52 | 0 | — | — |
| 2003-01-31 | $1.22 | $1.52 | 450 | — | — |
| 2003-01-30 | $1.15 | $1.43 | 0 | — | — |
| 2003-01-29 | $1.15 | $1.43 | 300 | — | — |
| 2003-01-28 | $1.17 | $1.46 | 0 | — | — |
| 2003-01-27 | $1.17 | $1.46 | 0 | — | — |
| 2003-01-24 | $1.17 | $1.46 | 0 | — | — |
| 2003-01-23 | $1.17 | $1.46 | 0 | — | — |
| 2003-01-22 | $1.17 | $1.46 | 0 | — | — |
| 2003-01-21 | $1.17 | $1.46 | 2,100 | — | — |
| 2003-01-17 | $1.34 | $1.67 | 0 | — | — |
| 2003-01-16 | $1.34 | $1.67 | 6,150 | — | — |
| 2003-01-15 | $1.08 | $1.35 | 0 | — | — |
| 2003-01-14 | $1.08 | $1.35 | 600 | — | — |
| 2003-01-13 | $1.09 | $1.36 | 0 | — | — |
| 2003-01-10 | $1.09 | $1.36 | 6,750 | — | — |
| 2003-01-09 | $1.21 | $1.51 | 0 | — | — |
| 2003-01-08 | $1.21 | $1.51 | 0 | — | — |
| 2003-01-07 | $1.21 | $1.51 | 0 | — | — |
| 2003-01-06 | $1.21 | $1.51 | 300 | — | — |
| 2003-01-03 | $1.14 | $1.42 | 3,450 | — | — |
| 2003-01-02 | $1.33 | $1.66 | 0 | — | — |