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
- 2000-10-02 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 | $2.63 | $2.63 | 111,583 | — | — |
| 2003-12-30 | $2.61 | $2.61 | 118,293 | — | — |
| 2003-12-29 | $2.55 | $2.55 | 249,623 | — | — |
| 2003-12-26 | $2.58 | $2.58 | 164,690 | — | — |
| 2003-12-24 | $2.58 | $2.58 | 112,350 | — | — |
| 2003-12-23 | $2.52 | $2.52 | 172,167 | — | — |
| 2003-12-22 | $2.48 | $2.48 | 150,502 | — | — |
| 2003-12-19 | $2.40 | $2.40 | 106,981 | — | — |
| 2003-12-18 | $2.52 | $2.52 | 358,714 | — | — |
| 2003-12-17 | $2.38 | $2.38 | 368,683 | — | — |
| 2003-12-16 | $2.45 | $2.45 | 687,135 | — | — |
| 2003-12-15 | $2.42 | $2.42 | 650,132 | — | — |
| 2003-12-12 | $2.37 | $2.37 | 291,611 | — | — |
| 2003-12-11 | $2.38 | $2.38 | 125,770 | — | — |
| 2003-12-10 | $2.28 | $2.28 | 373,860 | — | — |
| 2003-12-09 | $2.37 | $2.37 | 176,960 | — | — |
| 2003-12-08 | $2.37 | $2.37 | 47,356 | — | — |
| 2003-12-05 | $2.40 | $2.40 | 198,433 | — | — |
| 2003-12-04 | $2.41 | $2.41 | 166,416 | — | — |
| 2003-12-03 | $2.39 | $2.39 | 479,691 | — | — |
| 2003-12-02 | $2.45 | $2.45 | 498,096 | — | — |
| 2003-12-01 | $2.47 | $2.47 | 744,844 | — | — |
| 2003-11-28 | $2.36 | $2.36 | 348,744 | — | — |
| 2003-11-26 | $2.38 | $2.38 | 331,681 | — | — |
| 2003-11-25 | $2.37 | $2.37 | 564,432 | — | — |
| 2003-11-24 | $2.39 | $2.39 | 613,897 | — | — |
| 2003-11-21 | $2.34 | $2.34 | 788,940 | — | — |
| 2003-11-20 | $2.34 | $2.34 | 1,633,863 | — | — |
| 2003-11-19 | $2.51 | $2.51 | 752,896 | — | — |
| 2003-11-18 | $2.58 | $2.58 | 276,464 | — | — |
| 2003-11-17 | $2.54 | $2.54 | 237,161 | — | — |
| 2003-11-14 | $2.61 | $2.61 | 388,431 | — | — |
| 2003-11-13 | $2.64 | $2.64 | 202,843 | — | — |
| 2003-11-12 | $2.65 | $2.65 | 918,928 | — | — |
| 2003-11-11 | $2.63 | $2.63 | 1,911,478 | — | — |
| 2003-11-10 | $2.75 | $2.75 | 606,420 | — | — |
| 2003-11-07 | $2.71 | $2.71 | 1,180,822 | — | — |
| 2003-11-06 | $2.58 | $2.58 | 826,709 | — | — |
| 2003-11-05 | $2.64 | $2.64 | 922,954 | — | — |
| 2003-11-04 | $2.63 | $2.63 | 679,466 | — | — |
| 2003-11-03 | $2.62 | $2.62 | 933,691 | — | — |
| 2003-10-31 | $2.44 | $2.44 | 482,758 | — | — |
| 2003-10-30 | $2.52 | $2.52 | 912,026 | — | — |
| 2003-10-29 | $2.59 | $2.59 | 1,370,052 | — | — |
| 2003-10-28 | $2.51 | $2.51 | 1,034,345 | — | — |
| 2003-10-27 | $2.34 | $2.34 | 166,032 | — | — |
| 2003-10-24 | $2.27 | $2.27 | 59,626 | — | — |
| 2003-10-23 | $2.27 | $2.27 | 173,318 | — | — |
| 2003-10-22 | $2.31 | $2.31 | 93,177 | — | — |
| 2003-10-21 | $2.37 | $2.37 | 346,443 | — | — |
| 2003-10-20 | $2.31 | $2.31 | 271,096 | — | — |
| 2003-10-17 | $2.26 | $2.26 | 690,011 | — | — |
| 2003-10-16 | $2.26 | $2.26 | 328,805 | — | — |
| 2003-10-15 | $2.21 | $2.21 | 373,093 | — | — |
| 2003-10-14 | $2.13 | $2.13 | 349,511 | — | — |
| 2003-10-13 | $2.12 | $2.12 | 748,103 | — | — |
| 2003-10-10 | $2.13 | $2.13 | 155,296 | — | — |
| 2003-10-09 | $2.09 | $2.09 | 319,986 | — | — |
| 2003-10-08 | $2.08 | $2.08 | 148,394 | — | — |
| 2003-10-07 | $2.08 | $2.08 | 72,280 | — | — |
| 2003-10-06 | $2.10 | $2.10 | 38,920 | — | — |
| 2003-10-03 | $2.09 | $2.09 | 429,076 | — | — |
| 2003-10-02 | $2.05 | $2.05 | 291,611 | — | — |
| 2003-10-01 | $2.02 | $2.02 | 593,382 | — | — |
| 2003-09-30 | $2.01 | $2.01 | 18,022 | — | — |
| 2003-09-29 | $2.03 | $2.03 | 282,600 | — | — |
| 2003-09-26 | $1.96 | $1.96 | 34,894 | — | — |
| 2003-09-25 | $2.00 | $2.00 | 600,093 | — | — |
| 2003-09-24 | $2.02 | $2.02 | 176,002 | — | — |
| 2003-09-23 | $2.04 | $2.04 | 506,724 | — | — |
| 2003-09-22 | $2.06 | $2.06 | 284,133 | — | — |
| 2003-09-19 | $2.09 | $2.09 | 94,711 | — | — |
| 2003-09-18 | $2.11 | $2.11 | 88,576 | — | — |
| 2003-09-17 | $2.08 | $2.08 | 70,171 | — | — |
| 2003-09-16 | $2.10 | $2.10 | 116,759 | — | — |
| 2003-09-15 | $2.01 | $2.01 | 134,014 | — | — |
| 2003-09-12 | $2.04 | $2.04 | 622,333 | — | — |
| 2003-09-11 | $2.02 | $2.02 | 1,326,147 | — | — |
| 2003-09-10 | $2.01 | $2.01 | 160,856 | — | — |
| 2003-09-09 | $2.11 | $2.11 | 398,975 | — | — |
| 2003-09-08 | $2.14 | $2.14 | 456,492 | — | — |
| 2003-09-05 | $2.05 | $2.05 | 388,622 | — | — |
| 2003-09-04 | $2.06 | $2.06 | 1,784,174 | — | — |
| 2003-09-03 | $2.06 | $2.06 | 1,281,284 | — | — |
| 2003-09-02 | $2.14 | $2.14 | 2,023,636 | — | — |
| 2003-08-29 | $2.10 | $2.10 | 364,849 | — | — |
| 2003-08-28 | $1.91 | $1.91 | 277,040 | — | — |
| 2003-08-27 | $1.88 | $1.88 | 733,340 | — | — |
| 2003-08-26 | $1.85 | $1.85 | 68,637 | — | — |
| 2003-08-25 | $1.94 | $1.94 | 35,660 | — | — |
| 2003-08-22 | $1.92 | $1.92 | 269,562 | — | — |
| 2003-08-21 | $1.85 | $1.85 | 1,822,556 | — | — |
| 2003-08-20 | $1.78 | $1.78 | 229,243 | — | — |
| 2003-08-19 | $1.77 | $1.77 | 432,968 | — | — |
| 2003-08-18 | $1.83 | $1.83 | 234,094 | — | — |
| 2003-08-15 | $1.81 | $1.81 | 1,074,933 | — | — |
| 2003-08-14 | $1.82 | $1.82 | 46,608 | — | — |
| 2003-08-13 | $1.80 | $1.80 | 1,403,719 | — | — |
| 2003-08-12 | $1.72 | $1.72 | 72,759 | — | — |
| 2003-08-11 | $1.74 | $1.74 | 35,641 | — | — |
| 2003-08-08 | $1.70 | $1.70 | 535,674 | — | — |
| 2003-08-07 | $1.65 | $1.65 | 85,202 | — | — |
| 2003-08-06 | $1.68 | $1.68 | 165,975 | — | — |
| 2003-08-05 | $1.65 | $1.65 | 31,212 | — | — |
| 2003-08-04 | $1.71 | $1.71 | 681,613 | — | — |
| 2003-08-01 | $1.74 | $1.74 | 535,674 | — | — |
| 2003-07-31 | $1.64 | $1.64 | 434,655 | — | — |
| 2003-07-30 | $1.64 | $1.64 | 172,301 | — | — |
| 2003-07-29 | $1.65 | $1.65 | 150,368 | — | — |
| 2003-07-28 | $1.67 | $1.67 | 194,234 | — | — |
| 2003-07-25 | $1.69 | $1.69 | 271,000 | — | — |
| 2003-07-24 | $1.71 | $1.71 | 341,228 | — | — |
| 2003-07-23 | $1.68 | $1.68 | 370,121 | — | — |
| 2003-07-22 | $1.68 | $1.68 | 300,947 | — | — |
| 2003-07-21 | $1.65 | $1.65 | 46,186 | — | — |
| 2003-07-18 | $1.71 | $1.71 | 546,430 | — | — |
| 2003-07-17 | $1.66 | $1.66 | 409,559 | — | — |
| 2003-07-16 | $1.81 | $1.81 | 354,937 | — | — |
| 2003-07-15 | $1.74 | $1.74 | 1,241,329 | — | — |
| 2003-07-14 | $1.80 | $1.80 | 1,247,023 | — | — |
| 2003-07-11 | $1.66 | $1.66 | 1,124,072 | — | — |
| 2003-07-10 | $1.64 | $1.64 | 478,943 | — | — |
| 2003-07-09 | $1.71 | $1.71 | 589,663 | — | — |
| 2003-07-08 | $1.74 | $1.74 | 272,898 | — | — |
| 2003-07-07 | $1.82 | $1.82 | 1,445,265 | — | — |
| 2003-07-03 | $1.59 | $1.59 | 282,810 | — | — |
| 2003-07-02 | $1.64 | $1.64 | 661,367 | — | — |
| 2003-07-01 | $1.50 | $1.50 | 664,320 | — | — |
| 2003-06-30 | $1.39 | $1.39 | 163,022 | — | — |
| 2003-06-27 | $1.40 | $1.40 | 20,668 | — | — |
| 2003-06-26 | $1.41 | $1.41 | 881,331 | — | — |
| 2003-06-25 | $1.42 | $1.42 | 273,742 | — | — |
| 2003-06-24 | $1.41 | $1.41 | 137,715 | — | — |
| 2003-06-23 | $1.42 | $1.42 | 53,567 | — | — |
| 2003-06-20 | $1.48 | $1.48 | 325,622 | — | — |
| 2003-06-19 | $1.53 | $1.53 | 937,851 | — | — |
| 2003-06-18 | $1.49 | $1.49 | 655,673 | — | — |
| 2003-06-17 | $1.51 | $1.51 | 1,639,078 | — | — |
| 2003-06-16 | $1.42 | $1.42 | 1,050,469 | — | — |
| 2003-06-13 | $1.43 | $1.43 | 1,252,296 | — | — |
| 2003-06-12 | $1.44 | $1.44 | 133,497 | — | — |
| 2003-06-11 | $1.43 | $1.43 | 1,717,952 | — | — |
| 2003-06-10 | $1.47 | $1.47 | 1,798,514 | — | — |
| 2003-06-09 | $1.39 | $1.39 | 1,387,058 | — | — |
| 2003-06-06 | $1.38 | $1.38 | 2,240,340 | — | — |
| 2003-06-05 | $1.39 | $1.39 | 1,844,068 | — | — |
| 2003-06-04 | $1.31 | $1.31 | 1,799,569 | — | — |
| 2003-06-03 | $1.27 | $1.27 | 1,101,717 | — | — |
| 2003-06-02 | $1.28 | $1.28 | 5,039,974 | — | — |
| 2003-05-30 | $1.27 | $1.27 | 136,027 | — | — |
| 2003-05-29 | $1.24 | $1.24 | 72,970 | — | — |
| 2003-05-28 | $1.27 | $1.27 | 75,079 | — | — |
| 2003-05-27 | $1.27 | $1.27 | 383,618 | — | — |
| 2003-05-23 | $1.24 | $1.24 | 18,137 | — | — |
| 2003-05-22 | $1.26 | $1.26 | 64,534 | — | — |
| 2003-05-21 | $1.21 | $1.21 | 166,818 | — | — |
| 2003-05-20 | $1.26 | $1.26 | 7,803 | — | — |
| 2003-05-19 | $1.25 | $1.25 | 26,151 | — | — |
| 2003-05-16 | $1.32 | $1.32 | 55,887 | — | — |
| 2003-05-15 | $1.34 | $1.34 | 92,372 | — | — |
| 2003-05-14 | $1.34 | $1.34 | 32,056 | — | — |
| 2003-05-13 | $1.31 | $1.31 | 82,460 | — | — |
| 2003-05-12 | $1.30 | $1.30 | 12,021 | — | — |
| 2003-05-09 | $1.31 | $1.31 | 204,147 | — | — |
| 2003-05-08 | $1.30 | $1.30 | 2,109 | — | — |
| 2003-05-07 | $1.30 | $1.30 | 238,312 | — | — |
| 2003-05-06 | $1.29 | $1.29 | 2,109 | — | — |
| 2003-05-05 | $1.30 | $1.30 | 49,771 | — | — |
| 2003-05-02 | $1.26 | $1.26 | 21,933 | — | — |
| 2003-05-01 | $1.19 | $1.19 | 52,935 | — | — |
| 2003-04-30 | $1.22 | $1.22 | 34,165 | — | — |
| 2003-04-29 | $1.28 | $1.28 | 32,267 | — | — |
| 2003-04-28 | $1.25 | $1.25 | 336,589 | — | — |
| 2003-04-25 | $1.28 | $1.28 | 25,518 | — | — |
| 2003-04-24 | $1.29 | $1.29 | 381,931 | — | — |
| 2003-04-23 | $1.40 | $1.40 | 73,181 | — | — |
| 2003-04-22 | $1.40 | $1.40 | 47,873 | — | — |
| 2003-04-21 | $1.45 | $1.45 | 26,995 | — | — |
| 2003-04-17 | $1.44 | $1.44 | 13,497 | — | — |
| 2003-04-16 | $1.41 | $1.41 | 55,255 | — | — |
| 2003-04-15 | $1.35 | $1.35 | 12,443 | — | — |
| 2003-04-14 | $1.35 | $1.35 | 40,703 | — | — |
| 2003-04-11 | $1.38 | $1.38 | 6,327 | — | — |
| 2003-04-10 | $1.36 | $1.36 | 7,381 | — | — |
| 2003-04-09 | $1.37 | $1.37 | 10,123 | — | — |
| 2003-04-08 | $1.44 | $1.44 | 75,290 | — | — |
| 2003-04-07 | $1.46 | $1.46 | 40,070 | — | — |
| 2003-04-04 | $1.39 | $1.39 | 45,975 | — | — |
| 2003-04-03 | $1.32 | $1.32 | 211 | — | — |
| 2003-04-02 | $1.32 | $1.32 | 31,634 | — | — |
| 2003-04-01 | $1.28 | $1.28 | 119,578 | — | — |
| 2003-03-31 | $1.28 | $1.28 | 12,232 | — | — |
| 2003-03-28 | $1.35 | $1.35 | 8,436 | — | — |
| 2003-03-27 | $1.39 | $1.39 | 125,694 | — | — |
| 2003-03-26 | $1.36 | $1.36 | 265,095 | — | — |
| 2003-03-25 | $1.37 | $1.37 | 130,966 | — | — |
| 2003-03-24 | $1.35 | $1.35 | 75,711 | — | — |
| 2003-03-21 | $1.33 | $1.33 | 382,775 | — | — |
| 2003-03-20 | $1.35 | $1.35 | 120,632 | — | — |
| 2003-03-19 | $1.32 | $1.32 | 591,983 | — | — |
| 2003-03-18 | $1.30 | $1.30 | 20,457 | — | — |
| 2003-03-17 | $1.28 | $1.28 | 25,940 | — | — |
| 2003-03-14 | $1.25 | $1.25 | 70,439 | — | — |
| 2003-03-13 | $1.27 | $1.27 | 45,342 | — | — |
| 2003-03-12 | $1.19 | $1.19 | 1,898 | — | — |
| 2003-03-11 | $1.16 | $1.16 | 41,757 | — | — |
| 2003-03-10 | $1.17 | $1.17 | 5,272 | — | — |
| 2003-03-07 | $1.23 | $1.23 | 211 | — | — |
| 2003-03-06 | $1.23 | $1.23 | 0 | — | — |
| 2003-03-05 | $1.23 | $1.23 | 5,905 | — | — |
| 2003-03-04 | $1.28 | $1.28 | 1,476 | — | — |
| 2003-03-03 | $1.30 | $1.30 | 12,654 | — | — |
| 2003-02-28 | $1.28 | $1.28 | 17,504 | — | — |
| 2003-02-27 | $1.28 | $1.28 | 21,090 | — | — |
| 2003-02-26 | $1.27 | $1.27 | 4,218 | — | — |
| 2003-02-25 | $1.28 | $1.28 | 7,592 | — | — |
| 2003-02-24 | $1.29 | $1.29 | 4,007 | — | — |
| 2003-02-21 | $1.29 | $1.29 | 7,803 | — | — |
| 2003-02-20 | $1.32 | $1.32 | 24,042 | — | — |
| 2003-02-19 | $1.27 | $1.27 | 8,014 | — | — |
| 2003-02-18 | $1.27 | $1.27 | 3,585 | — | — |
| 2003-02-14 | $1.23 | $1.23 | 94,692 | — | — |
| 2003-02-13 | $1.19 | $1.19 | 7,381 | — | — |
| 2003-02-12 | $1.19 | $1.19 | 156,273 | — | — |
| 2003-02-11 | $1.19 | $1.19 | 32,689 | — | — |
| 2003-02-10 | $1.20 | $1.20 | 34,376 | — | — |
| 2003-02-07 | $1.24 | $1.24 | 3,374 | — | — |
| 2003-02-06 | $1.28 | $1.28 | 75,290 | — | — |
| 2003-02-05 | $1.35 | $1.35 | 15,184 | — | — |
| 2003-02-04 | $1.31 | $1.31 | 29,314 | — | — |
| 2003-02-03 | $1.33 | $1.33 | 14,763 | — | — |
| 2003-01-31 | $1.34 | $1.34 | 7,381 | — | — |
| 2003-01-30 | $1.35 | $1.35 | 8,647 | — | — |
| 2003-01-29 | $1.36 | $1.36 | 7,803 | — | — |
| 2003-01-28 | $1.36 | $1.36 | 204,568 | — | — |
| 2003-01-27 | $1.34 | $1.34 | 14,341 | — | — |
| 2003-01-24 | $1.33 | $1.33 | 30,791 | — | — |
| 2003-01-23 | $1.41 | $1.41 | 6,960 | — | — |
| 2003-01-22 | $1.38 | $1.38 | 67,908 | — | — |
| 2003-01-21 | $1.38 | $1.38 | 97,644 | — | — |
| 2003-01-17 | $1.39 | $1.39 | 61,581 | — | — |
| 2003-01-16 | $1.45 | $1.45 | 20,457 | — | — |
| 2003-01-15 | $1.48 | $1.48 | 52,513 | — | — |
| 2003-01-14 | $1.53 | $1.53 | 162,389 | — | — |
| 2003-01-13 | $1.51 | $1.51 | 75,079 | — | — |
| 2003-01-10 | $1.48 | $1.48 | 147,838 | — | — |
| 2003-01-09 | $1.48 | $1.48 | 924,354 | — | — |
| 2003-01-08 | $1.46 | $1.46 | 44,499 | — | — |
| 2003-01-07 | $1.46 | $1.46 | 31,002 | — | — |
| 2003-01-06 | $1.47 | $1.47 | 75,290 | — | — |
| 2003-01-03 | $1.44 | $1.44 | 112,196 | — | — |
| 2003-01-02 | $1.40 | $1.40 | 51,669 | — | — |