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
- 2003-07-15 to 2026-08-27
- 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 | $3.00 | $3.00 | 2,800 | — | — |
| 2003-12-30 | $2.85 | $2.85 | 5,900 | — | — |
| 2003-12-29 | $3.00 | $3.00 | 8,300 | — | — |
| 2003-12-26 | $3.00 | $3.00 | 2,000 | — | — |
| 2003-12-24 | $2.95 | $2.95 | 6,100 | — | — |
| 2003-12-23 | $2.65 | $2.65 | 13,100 | — | — |
| 2003-12-22 | $2.95 | $2.95 | 1,900 | — | — |
| 2003-12-19 | $2.99 | $2.99 | 8,000 | — | — |
| 2003-12-18 | $3.00 | $3.00 | 6,700 | — | — |
| 2003-12-17 | $3.10 | $3.10 | 17,500 | — | — |
| 2003-12-16 | $2.80 | $2.80 | 21,700 | — | — |
| 2003-12-15 | $2.85 | $2.85 | 6,500 | — | — |
| 2003-12-12 | $3.00 | $3.00 | 3,900 | — | — |
| 2003-12-11 | $3.00 | $3.00 | 24,100 | — | — |
| 2003-12-10 | $2.85 | $2.85 | 57,100 | — | — |
| 2003-12-09 | $3.40 | $3.40 | 2,300 | — | — |
| 2003-12-08 | $3.49 | $3.49 | 0 | — | — |
| 2003-12-05 | $3.49 | $3.49 | 200 | — | — |
| 2003-12-04 | $3.20 | $3.20 | 5,000 | — | — |
| 2003-12-03 | $3.20 | $3.20 | 25,200 | — | — |
| 2003-12-02 | $3.40 | $3.40 | 2,600 | — | — |
| 2003-12-01 | $3.40 | $3.40 | 3,800 | — | — |
| 2003-11-28 | $3.40 | $3.40 | 23,000 | — | — |
| 2003-11-26 | $3.40 | $3.40 | 13,900 | — | — |
| 2003-11-25 | $3.40 | $3.40 | 12,300 | — | — |
| 2003-11-24 | $3.25 | $3.25 | 5,500 | — | — |
| 2003-11-21 | $3.25 | $3.25 | 8,500 | — | — |
| 2003-11-20 | $3.10 | $3.10 | 7,200 | — | — |
| 2003-11-19 | $3.10 | $3.10 | 28,200 | — | — |
| 2003-11-18 | $3.25 | $3.25 | 26,500 | — | — |
| 2003-11-17 | $3.20 | $3.20 | 40,400 | — | — |
| 2003-11-14 | $3.40 | $3.40 | 19,900 | — | — |
| 2003-11-13 | $3.53 | $3.53 | 10,300 | — | — |
| 2003-11-12 | $3.60 | $3.60 | 10,200 | — | — |
| 2003-11-11 | $3.49 | $3.49 | 40,800 | — | — |
| 2003-11-10 | $3.50 | $3.50 | 14,300 | — | — |
| 2003-11-07 | $3.40 | $3.40 | 5,000 | — | — |
| 2003-11-06 | $3.45 | $3.45 | 17,900 | — | — |
| 2003-11-05 | $3.35 | $3.35 | 500 | — | — |
| 2003-11-04 | $3.30 | $3.30 | 4,000 | — | — |
| 2003-11-03 | $3.35 | $3.35 | 19,100 | — | — |
| 2003-10-31 | $3.40 | $3.40 | 9,600 | — | — |
| 2003-10-30 | $3.30 | $3.30 | 5,900 | — | — |
| 2003-10-29 | $3.40 | $3.40 | 400 | — | — |
| 2003-10-28 | $3.40 | $3.40 | 32,700 | — | — |
| 2003-10-27 | $3.20 | $3.20 | 75,900 | — | — |
| 2003-10-24 | $3.15 | $3.15 | 66,200 | — | — |
| 2003-10-23 | $2.66 | $2.66 | 21,000 | — | — |
| 2003-10-22 | $2.65 | $2.65 | 1,700 | — | — |
| 2003-10-21 | $2.65 | $2.65 | 13,500 | — | — |
| 2003-10-20 | $2.60 | $2.60 | 10,900 | — | — |
| 2003-10-17 | $2.65 | $2.65 | 77,900 | — | — |
| 2003-10-16 | $2.35 | $2.35 | 8,900 | — | — |
| 2003-10-15 | $2.20 | $2.20 | 3,400 | — | — |
| 2003-10-14 | $2.25 | $2.25 | 6,600 | — | — |
| 2003-10-13 | $2.15 | $2.15 | 11,500 | — | — |
| 2003-10-10 | $2.25 | $2.25 | 5,000 | — | — |
| 2003-10-09 | $2.25 | $2.25 | 0 | — | — |
| 2003-10-08 | $2.25 | $2.25 | 0 | — | — |
| 2003-10-07 | $2.25 | $2.25 | 7,000 | — | — |
| 2003-10-06 | $2.25 | $2.25 | 1,000 | — | — |
| 2003-10-03 | $2.23 | $2.23 | 4,000 | — | — |
| 2003-10-02 | $2.23 | $2.23 | 2,300 | — | — |
| 2003-10-01 | $2.25 | $2.25 | 100 | — | — |
| 2003-09-30 | $2.20 | $2.20 | 9,400 | — | — |
| 2003-09-29 | $2.25 | $2.25 | 11,400 | — | — |
| 2003-09-26 | $2.30 | $2.30 | 2,600 | — | — |
| 2003-09-25 | $2.30 | $2.30 | 900 | — | — |
| 2003-09-24 | $2.40 | $2.40 | 6,500 | — | — |
| 2003-09-23 | $2.30 | $2.30 | 3,000 | — | — |
| 2003-09-22 | $2.30 | $2.30 | 3,000 | — | — |
| 2003-09-19 | $2.40 | $2.40 | 2,400 | — | — |
| 2003-09-18 | $2.30 | $2.30 | 10,500 | — | — |
| 2003-09-17 | $2.45 | $2.45 | 0 | — | — |
| 2003-09-16 | $2.45 | $2.45 | 1,300 | — | — |
| 2003-09-15 | $2.45 | $2.45 | 5,800 | — | — |
| 2003-09-12 | $2.40 | $2.40 | 2,300 | — | — |
| 2003-09-11 | $2.25 | $2.25 | 1,900 | — | — |
| 2003-09-10 | $2.35 | $2.35 | 26,400 | — | — |
| 2003-09-09 | $2.40 | $2.40 | 17,600 | — | — |
| 2003-09-08 | $2.45 | $2.45 | 25,900 | — | — |
| 2003-09-05 | $2.38 | $2.38 | 31,300 | — | — |
| 2003-09-04 | $2.60 | $2.60 | 17,300 | — | — |
| 2003-09-03 | $2.50 | $2.50 | 46,000 | — | — |
| 2003-09-02 | $2.65 | $2.65 | 36,800 | — | — |
| 2003-08-29 | $2.35 | $2.35 | 74,500 | — | — |
| 2003-08-28 | $2.00 | $2.00 | 21,500 | — | — |
| 2003-08-27 | $1.94 | $1.94 | 3,700 | — | — |
| 2003-08-26 | $2.00 | $2.00 | 600 | — | — |
| 2003-08-25 | $2.05 | $2.05 | 3,300 | — | — |
| 2003-08-22 | $2.05 | $2.05 | 0 | — | — |
| 2003-08-21 | $2.05 | $2.05 | 12,000 | — | — |
| 2003-08-20 | $2.05 | $2.05 | 0 | — | — |
| 2003-08-19 | $2.05 | $2.05 | 1,400 | — | — |
| 2003-08-18 | $2.05 | $2.05 | 1,000 | — | — |
| 2003-08-15 | $2.05 | $2.05 | 1,200 | — | — |
| 2003-08-14 | $1.87 | $1.87 | 4,000 | — | — |
| 2003-08-13 | $2.05 | $2.05 | 0 | — | — |
| 2003-08-12 | $2.05 | $2.05 | 300 | — | — |
| 2003-08-11 | $2.03 | $2.03 | 15,100 | — | — |
| 2003-08-08 | $2.00 | $2.00 | 0 | — | — |
| 2003-08-07 | $2.00 | $2.00 | 23,200 | — | — |
| 2003-08-06 | $1.98 | $1.98 | 8,100 | — | — |
| 2003-08-05 | $1.99 | $1.99 | 2,100 | — | — |
| 2003-08-04 | $2.00 | $2.00 | 24,600 | — | — |
| 2003-08-01 | $2.20 | $2.20 | 3,200 | — | — |
| 2003-07-31 | $2.10 | $2.10 | 4,900 | — | — |
| 2003-07-30 | $2.15 | $2.15 | 23,900 | — | — |
| 2003-07-29 | $2.00 | $2.00 | 39,200 | — | — |
| 2003-07-28 | $2.30 | $2.30 | 7,600 | — | — |
| 2003-07-25 | $1.60 | $1.60 | 11,000 | — | — |
| 2003-07-24 | $1.52 | $1.52 | 89,300 | — | — |
| 2003-07-23 | $1.90 | $1.90 | 800 | — | — |
| 2003-07-22 | $1.95 | $1.95 | 4,300 | — | — |
| 2003-07-21 | $2.00 | $2.00 | 66,100 | — | — |
| 2003-07-18 | $2.35 | $2.35 | 21,200 | — | — |
| 2003-07-17 | $2.60 | $2.60 | 23,300 | — | — |
| 2003-07-16 | $2.40 | $2.40 | 13,900 | — | — |
| 2003-07-15 | $2.40 | $2.40 | 5,500 | — | — |