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
- 2003-03-20 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 | $4.83 | $4.95 | 0 | — | — |
| 2003-12-30 | $4.83 | $4.95 | 0 | — | — |
| 2003-12-29 | $4.83 | $4.95 | 0 | — | — |
| 2003-12-26 | $4.83 | $4.95 | 0 | — | — |
| 2003-12-24 | $4.83 | $4.95 | 0 | — | — |
| 2003-12-23 | $4.83 | $4.95 | 0 | — | — |
| 2003-12-22 | $4.83 | $4.95 | 1,200 | — | — |
| 2003-12-19 | $4.95 | $5.07 | 0 | — | — |
| 2003-12-18 | $4.95 | $5.07 | 0 | — | — |
| 2003-12-17 | $4.95 | $5.07 | 0 | — | — |
| 2003-12-16 | $4.95 | $5.03 | 0 | — | — |
| 2003-12-15 | $4.95 | $5.03 | 0 | — | — |
| 2003-12-12 | $4.95 | $5.03 | 0 | — | — |
| 2003-12-11 | $4.95 | $5.03 | 1,800 | — | — |
| 2003-12-10 | $4.85 | $4.93 | 0 | — | — |
| 2003-12-09 | $4.85 | $4.93 | 0 | — | — |
| 2003-12-08 | $4.85 | $4.93 | 0 | — | — |
| 2003-12-05 | $4.85 | $4.93 | 0 | — | — |
| 2003-12-04 | $4.85 | $4.93 | 0 | — | — |
| 2003-12-03 | $4.85 | $4.93 | 0 | — | — |
| 2003-12-02 | $4.85 | $4.93 | 0 | — | — |
| 2003-12-01 | $4.85 | $4.93 | 0 | — | — |
| 2003-11-28 | $4.85 | $4.93 | 0 | — | — |
| 2003-11-26 | $4.85 | $4.93 | 0 | — | — |
| 2003-11-25 | $4.85 | $4.93 | 0 | — | — |
| 2003-11-24 | $4.85 | $4.93 | 0 | — | — |
| 2003-11-21 | $4.85 | $4.93 | 0 | — | — |
| 2003-11-20 | $4.85 | $4.93 | 0 | — | — |
| 2003-11-19 | $4.85 | $4.93 | 0 | — | — |
| 2003-11-18 | $4.85 | $4.93 | 12,600 | — | — |
| 2003-11-17 | $4.91 | $4.99 | 0 | — | — |
| 2003-11-14 | $4.91 | $4.99 | 0 | — | — |
| 2003-11-13 | $4.91 | $4.99 | 0 | — | — |
| 2003-11-12 | $4.91 | $4.99 | 0 | — | — |
| 2003-11-11 | $4.91 | $4.99 | 0 | — | — |
| 2003-11-10 | $4.91 | $4.99 | 1,800 | — | — |
| 2003-11-07 | $4.84 | $4.92 | 1,800 | — | — |
| 2003-11-06 | $4.83 | $4.91 | 0 | — | — |
| 2003-11-05 | $4.83 | $4.91 | 0 | — | — |
| 2003-11-04 | $4.83 | $4.91 | 0 | — | — |
| 2003-11-03 | $4.83 | $4.91 | 0 | — | — |
| 2003-10-31 | $4.83 | $4.91 | 0 | — | — |
| 2003-10-30 | $4.83 | $4.91 | 0 | — | — |
| 2003-10-29 | $4.83 | $4.91 | 0 | — | — |
| 2003-10-28 | $4.83 | $4.91 | 0 | — | — |
| 2003-10-27 | $4.83 | $4.91 | 0 | — | — |
| 2003-10-24 | $4.83 | $4.91 | 600 | — | — |
| 2003-10-23 | $4.85 | $4.93 | 0 | — | — |
| 2003-10-22 | $4.85 | $4.93 | 0 | — | — |
| 2003-10-21 | $4.85 | $4.93 | 0 | — | — |
| 2003-10-20 | $4.85 | $4.93 | 0 | — | — |
| 2003-10-17 | $4.85 | $4.93 | 0 | — | — |
| 2003-10-16 | $4.85 | $4.93 | 0 | — | — |
| 2003-10-15 | $4.85 | $4.93 | 0 | — | — |
| 2003-10-14 | $4.85 | $4.93 | 0 | — | — |
| 2003-10-13 | $4.85 | $4.93 | 0 | — | — |
| 2003-10-10 | $4.85 | $4.93 | 0 | — | — |
| 2003-10-09 | $4.85 | $4.93 | 0 | — | — |
| 2003-10-08 | $4.85 | $4.93 | 0 | — | — |
| 2003-10-07 | $4.85 | $4.93 | 0 | — | — |
| 2003-10-06 | $4.85 | $4.93 | 0 | — | — |
| 2003-10-03 | $4.85 | $4.93 | 0 | — | — |
| 2003-10-02 | $4.85 | $4.93 | 0 | — | — |
| 2003-10-01 | $4.85 | $4.93 | 0 | — | — |
| 2003-09-30 | $4.85 | $4.93 | 0 | — | — |
| 2003-09-29 | $4.85 | $4.93 | 0 | — | — |
| 2003-09-26 | $4.85 | $4.93 | 0 | — | — |
| 2003-09-25 | $4.85 | $4.93 | 1,200 | — | — |
| 2003-09-24 | $4.92 | $5.00 | 0 | — | — |
| 2003-09-23 | $4.92 | $5.00 | 0 | — | — |
| 2003-09-22 | $4.92 | $5.00 | 0 | — | — |
| 2003-09-19 | $4.92 | $5.00 | 0 | — | — |
| 2003-09-18 | $4.92 | $5.00 | 0 | — | — |
| 2003-09-17 | $4.92 | $5.00 | 0 | — | — |
| 2003-09-16 | $4.92 | $4.96 | 0 | — | — |
| 2003-09-15 | $4.92 | $4.96 | 0 | — | — |
| 2003-09-12 | $4.92 | $4.96 | 0 | — | — |
| 2003-09-11 | $4.92 | $4.96 | 0 | — | — |
| 2003-09-10 | $4.92 | $4.96 | 0 | — | — |
| 2003-09-09 | $4.92 | $4.96 | 0 | — | — |
| 2003-09-08 | $4.92 | $4.96 | 3,600 | — | — |
| 2003-09-05 | $4.92 | $4.96 | 0 | — | — |
| 2003-09-04 | $4.92 | $4.96 | 0 | — | — |
| 2003-09-03 | $4.92 | $4.96 | 0 | — | — |
| 2003-09-02 | $4.92 | $4.96 | 0 | — | — |
| 2003-08-29 | $4.92 | $4.96 | 0 | — | — |
| 2003-08-28 | $4.92 | $4.96 | 2,400 | — | — |
| 2003-08-27 | $4.85 | $4.89 | 0 | — | — |
| 2003-08-26 | $4.85 | $4.89 | 2,400 | — | — |
| 2003-08-25 | $4.83 | $4.87 | 0 | — | — |
| 2003-08-22 | $4.83 | $4.87 | 0 | — | — |
| 2003-08-21 | $4.83 | $4.87 | 0 | — | — |
| 2003-08-20 | $4.83 | $4.87 | 0 | — | — |
| 2003-08-19 | $4.83 | $4.87 | 2,400 | — | — |
| 2003-08-18 | $4.83 | $4.87 | 0 | — | — |
| 2003-08-15 | $4.83 | $4.87 | 2,400 | — | — |
| 2003-08-14 | $4.75 | $4.79 | 0 | — | — |
| 2003-08-13 | $4.75 | $4.79 | 0 | — | — |
| 2003-08-12 | $4.75 | $4.79 | 0 | — | — |
| 2003-08-11 | $4.75 | $4.79 | 0 | — | — |
| 2003-08-08 | $4.75 | $4.79 | 0 | — | — |
| 2003-08-07 | $4.75 | $4.79 | 1,200 | — | — |
| 2003-08-06 | $4.75 | $4.79 | 0 | — | — |
| 2003-08-05 | $4.75 | $4.79 | 0 | — | — |
| 2003-08-04 | $4.75 | $4.79 | 0 | — | — |
| 2003-08-01 | $4.75 | $4.79 | 0 | — | — |
| 2003-07-31 | $4.75 | $4.79 | 0 | — | — |
| 2003-07-30 | $4.75 | $4.79 | 0 | — | — |
| 2003-07-29 | $4.75 | $4.79 | 0 | — | — |
| 2003-07-28 | $4.75 | $4.79 | 4,200 | — | — |
| 2003-07-25 | $4.79 | $4.83 | 3,600 | — | — |
| 2003-07-24 | $4.75 | $4.79 | 0 | — | — |
| 2003-07-23 | $4.75 | $4.79 | 0 | — | — |
| 2003-07-22 | $4.75 | $4.79 | 6,600 | — | — |
| 2003-07-21 | $4.83 | $4.87 | 0 | — | — |
| 2003-07-18 | $4.83 | $4.87 | 0 | — | — |
| 2003-07-17 | $4.83 | $4.87 | 0 | — | — |
| 2003-07-16 | $4.83 | $4.87 | 3,600 | — | — |
| 2003-07-15 | $4.83 | $4.86 | 0 | — | — |
| 2003-07-14 | $4.83 | $4.86 | 10,200 | — | — |
| 2003-07-11 | $4.83 | $4.87 | 9,600 | — | — |
| 2003-07-10 | $4.83 | $4.87 | 0 | — | — |
| 2003-07-09 | $4.83 | $4.87 | 0 | — | — |
| 2003-07-08 | $4.83 | $4.87 | 0 | — | — |
| 2003-07-07 | $4.83 | $4.87 | 0 | — | — |
| 2003-07-03 | $4.83 | $4.87 | 0 | — | — |
| 2003-07-02 | $4.83 | $4.87 | 0 | — | — |
| 2003-07-01 | $4.83 | $4.87 | 0 | — | — |
| 2003-06-30 | $4.83 | $4.87 | 0 | — | — |
| 2003-06-27 | $4.83 | $4.87 | 0 | — | — |
| 2003-06-26 | $4.83 | $4.87 | 2,400 | — | — |
| 2003-06-25 | $4.83 | $4.87 | 0 | — | — |
| 2003-06-24 | $4.83 | $4.87 | 0 | — | — |
| 2003-06-23 | $4.83 | $4.87 | 1,200 | — | — |
| 2003-06-20 | $4.83 | $4.87 | 0 | — | — |
| 2003-06-19 | $4.83 | $4.87 | 0 | — | — |
| 2003-06-18 | $4.83 | $4.87 | 0 | — | — |
| 2003-06-17 | $4.83 | $4.83 | 0 | — | — |
| 2003-06-16 | $4.83 | $4.83 | 0 | — | — |
| 2003-06-13 | $4.83 | $4.83 | 0 | — | — |
| 2003-06-12 | $4.83 | $4.83 | 0 | — | — |
| 2003-06-11 | $4.83 | $4.83 | 0 | — | — |
| 2003-06-10 | $4.83 | $4.83 | 6,000 | — | — |
| 2003-06-09 | $4.73 | $4.73 | 0 | — | — |
| 2003-06-06 | $4.73 | $4.73 | 0 | — | — |
| 2003-06-05 | $4.73 | $4.73 | 0 | — | — |
| 2003-06-04 | $4.73 | $4.73 | 0 | — | — |
| 2003-06-03 | $4.73 | $4.73 | 36,600 | — | — |
| 2003-06-02 | $4.79 | $4.79 | 0 | — | — |
| 2003-05-30 | $4.79 | $4.79 | 0 | — | — |
| 2003-05-29 | $4.79 | $4.79 | 0 | — | — |
| 2003-05-28 | $4.79 | $4.79 | 3,000 | — | — |
| 2003-05-27 | $4.71 | $4.71 | 0 | — | — |
| 2003-05-23 | $4.71 | $4.71 | 0 | — | — |
| 2003-05-22 | $4.71 | $4.71 | 6,000 | — | — |
| 2003-05-21 | $4.71 | $4.71 | 6,000 | — | — |
| 2003-05-20 | $4.59 | $4.59 | 4,200 | — | — |
| 2003-05-19 | $4.86 | $4.86 | 3,000 | — | — |
| 2003-05-16 | $4.67 | $4.67 | 7,200 | — | — |
| 2003-05-15 | $4.83 | $4.83 | 12,000 | — | — |
| 2003-05-14 | $4.71 | $4.71 | 0 | — | — |
| 2003-05-13 | $4.71 | $4.71 | 0 | — | — |
| 2003-05-12 | $4.71 | $4.71 | 0 | — | — |
| 2003-05-09 | $4.71 | $4.71 | 6,000 | — | — |
| 2003-05-08 | $4.67 | $4.67 | 0 | — | — |
| 2003-05-07 | $4.67 | $4.67 | 3,600 | — | — |
| 2003-05-06 | $4.88 | $4.88 | 0 | — | — |
| 2003-05-05 | $4.88 | $4.88 | 0 | — | — |
| 2003-05-02 | $4.88 | $4.88 | 0 | — | — |
| 2003-05-01 | $4.88 | $4.88 | 0 | — | — |
| 2003-04-30 | $4.88 | $4.88 | 0 | — | — |
| 2003-04-29 | $4.88 | $4.88 | 0 | — | — |
| 2003-04-28 | $4.88 | $4.88 | 0 | — | — |
| 2003-04-25 | $4.88 | $4.88 | 4,200 | — | — |
| 2003-04-24 | $4.55 | $4.55 | 0 | — | — |
| 2003-04-23 | $4.55 | $4.55 | 0 | — | — |
| 2003-04-22 | $4.55 | $4.55 | 0 | — | — |
| 2003-04-21 | $4.55 | $4.55 | 0 | — | — |
| 2003-04-17 | $4.55 | $4.55 | 0 | — | — |
| 2003-04-16 | $4.55 | $4.55 | 0 | — | — |
| 2003-04-15 | $4.55 | $4.55 | 0 | — | — |
| 2003-04-14 | $4.55 | $4.55 | 0 | — | — |
| 2003-04-11 | $4.55 | $4.55 | 0 | — | — |
| 2003-04-10 | $4.55 | $4.55 | 0 | — | — |
| 2003-04-09 | $4.55 | $4.55 | 0 | — | — |
| 2003-04-08 | $4.55 | $4.55 | 0 | — | — |
| 2003-04-07 | $4.55 | $4.55 | 0 | — | — |
| 2003-04-04 | $4.55 | $4.55 | 0 | — | — |
| 2003-04-03 | $4.55 | $4.55 | 8,400 | — | — |
| 2003-04-02 | $4.98 | $4.98 | 12,000 | — | — |
| 2003-04-01 | $4.77 | $4.77 | 12,000 | — | — |
| 2003-03-31 | $4.98 | $4.98 | 0 | — | — |
| 2003-03-28 | $4.98 | $4.98 | 0 | — | — |
| 2003-03-27 | $4.98 | $4.98 | 0 | — | — |
| 2003-03-26 | $4.98 | $4.98 | 0 | — | — |
| 2003-03-25 | $4.98 | $4.98 | 0 | — | — |
| 2003-03-24 | $4.98 | $4.98 | 0 | — | — |
| 2003-03-21 | $4.98 | $4.98 | 0 | — | — |
| 2003-03-20 | $4.98 | $4.98 | 0 | — | — |