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
- 1993-06-11 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 | $2.16 | $2.16 | 550,200 | — | — |
| 2003-12-30 | $2.22 | $2.21 | 366,000 | — | — |
| 2003-12-29 | $2.19 | $2.19 | 36,000 | — | — |
| 2003-12-26 | $2.17 | $2.17 | 35,400 | — | — |
| 2003-12-24 | $2.46 | $2.46 | 24,600 | — | — |
| 2003-12-23 | $2.46 | $2.46 | 108,600 | — | — |
| 2003-12-22 | $2.38 | $2.38 | 57,600 | — | — |
| 2003-12-19 | $2.33 | $2.33 | 18,000 | — | — |
| 2003-12-18 | $2.13 | $2.13 | 1,200 | — | — |
| 2003-12-17 | $2.17 | $2.17 | 13,200 | — | — |
| 2003-12-16 | $2.16 | $2.16 | 34,800 | — | — |
| 2003-12-15 | $2.17 | $2.17 | 10,800 | — | — |
| 2003-12-12 | $2.15 | $2.15 | 78,600 | — | — |
| 2003-12-11 | $2.13 | $2.12 | 17,400 | — | — |
| 2003-12-10 | $1.97 | $1.96 | 70,200 | — | — |
| 2003-12-09 | $1.95 | $1.95 | 66,000 | — | — |
| 2003-12-08 | $2.17 | $2.17 | 232,800 | — | — |
| 2003-12-05 | $2.44 | $2.43 | 25,200 | — | — |
| 2003-12-04 | $2.45 | $2.44 | 31,800 | — | — |
| 2003-12-03 | $2.45 | $2.44 | 12,000 | — | — |
| 2003-12-02 | $2.35 | $2.35 | 36,600 | — | — |
| 2003-12-01 | $2.34 | $2.33 | 66,000 | — | — |
| 2003-11-28 | $2.47 | $2.47 | 29,400 | — | — |
| 2003-11-26 | $2.45 | $2.45 | 58,200 | — | — |
| 2003-11-25 | $2.45 | $2.45 | 82,200 | — | — |
| 2003-11-24 | $2.29 | $2.29 | 147,000 | — | — |
| 2003-11-21 | $2.25 | $2.25 | 34,800 | — | — |
| 2003-11-20 | $2.22 | $2.22 | 264,600 | — | — |
| 2003-11-19 | $1.89 | $1.89 | 30,600 | — | — |
| 2003-11-18 | $1.88 | $1.87 | 100,800 | — | — |
| 2003-11-17 | $1.83 | $1.83 | 175,800 | — | — |
| 2003-11-14 | $1.75 | $1.75 | 7,800 | — | — |
| 2003-11-13 | $1.70 | $1.70 | 14,400 | — | — |
| 2003-11-12 | $1.65 | $1.65 | 7,800 | — | — |
| 2003-11-11 | $1.62 | $1.62 | 13,200 | — | — |
| 2003-11-10 | $1.83 | $1.83 | 7,200 | — | — |
| 2003-11-07 | $1.83 | $1.83 | 32,400 | — | — |
| 2003-11-06 | $1.80 | $1.80 | 87,000 | — | — |
| 2003-11-05 | $1.71 | $1.71 | 119,400 | — | — |
| 2003-11-04 | $1.57 | $1.57 | 45,600 | — | — |
| 2003-11-03 | $1.58 | $1.58 | 89,400 | — | — |
| 2003-10-31 | $1.54 | $1.54 | 53,400 | — | — |
| 2003-10-30 | $1.50 | $1.50 | 606,600 | — | — |
| 2003-10-29 | $1.21 | $1.21 | 36,600 | — | — |
| 2003-10-28 | $1.20 | $1.20 | 28,200 | — | — |
| 2003-10-27 | $1.20 | $1.19 | 600 | — | — |
| 2003-10-24 | $1.19 | $1.19 | 1,200 | — | — |
| 2003-10-23 | $1.20 | $1.20 | 0 | — | — |
| 2003-10-22 | $1.20 | $1.20 | 0 | — | — |
| 2003-10-21 | $1.20 | $1.20 | 49,800 | — | — |
| 2003-10-20 | $1.21 | $1.20 | 0 | — | — |
| 2003-10-17 | $1.21 | $1.20 | 11,400 | — | — |
| 2003-10-16 | $1.20 | $1.20 | 6,000 | — | — |
| 2003-10-15 | $1.20 | $1.20 | 1,200 | — | — |
| 2003-10-14 | $1.23 | $1.23 | 17,400 | — | — |
| 2003-10-13 | $1.20 | $1.19 | 7,200 | — | — |
| 2003-10-10 | $1.22 | $1.22 | 3,000 | — | — |
| 2003-10-09 | $1.25 | $1.25 | 19,200 | — | — |
| 2003-10-08 | $1.21 | $1.21 | 0 | — | — |
| 2003-10-07 | $1.21 | $1.21 | 3,600 | — | — |
| 2003-10-06 | $1.19 | $1.19 | 27,600 | — | — |
| 2003-10-03 | $1.19 | $1.19 | 6,000 | — | — |
| 2003-10-02 | $1.17 | $1.17 | 11,400 | — | — |
| 2003-10-01 | $1.19 | $1.19 | 6,600 | — | — |
| 2003-09-30 | $1.20 | $1.20 | 3,600 | — | — |
| 2003-09-29 | $1.19 | $1.19 | 4,200 | — | — |
| 2003-09-26 | $1.21 | $1.21 | 19,200 | — | — |
| 2003-09-25 | $1.18 | $1.18 | 17,400 | — | — |
| 2003-09-24 | $1.13 | $1.12 | 69,000 | — | — |
| 2003-09-23 | $1.20 | $1.19 | 24,000 | — | — |
| 2003-09-22 | $1.21 | $1.21 | 15,600 | — | — |
| 2003-09-19 | $1.13 | $1.13 | 4,200 | — | — |
| 2003-09-18 | $1.17 | $1.17 | 39,600 | — | — |
| 2003-09-17 | $1.17 | $1.17 | 0 | — | — |
| 2003-09-16 | $1.17 | $1.17 | 0 | — | — |
| 2003-09-15 | $1.17 | $1.17 | 0 | — | — |
| 2003-09-12 | $1.17 | $1.17 | 58,800 | — | — |
| 2003-09-11 | $1.10 | $1.09 | 17,400 | — | — |
| 2003-09-10 | $1.04 | $1.04 | 7,800 | — | — |
| 2003-09-09 | $1.10 | $1.10 | 5,400 | — | — |
| 2003-09-08 | $1.12 | $1.12 | 22,200 | — | — |
| 2003-09-05 | $1.15 | $1.15 | 11,400 | — | — |
| 2003-09-04 | $1.16 | $1.16 | 5,400 | — | — |
| 2003-09-03 | $1.12 | $1.12 | 12,600 | — | — |
| 2003-09-02 | $1.00 | $1.00 | 0 | — | — |
| 2003-08-29 | $1.00 | $1.00 | 1,200 | — | — |
| 2003-08-28 | $0.97 | $0.97 | 1,200 | — | — |
| 2003-08-27 | $0.90 | $0.90 | 420,000 | — | — |
| 2003-08-26 | $0.90 | $0.90 | 1,800 | — | — |
| 2003-08-25 | $0.87 | $0.87 | 180,600 | — | — |
| 2003-08-22 | $0.87 | $0.87 | 3,000 | — | — |
| 2003-08-21 | $0.89 | $0.89 | 13,800 | — | — |
| 2003-08-20 | $0.83 | $0.83 | 3,600 | — | — |
| 2003-08-19 | $0.89 | $0.89 | 9,000 | — | — |
| 2003-08-18 | $0.89 | $0.89 | 11,400 | — | — |
| 2003-08-15 | $0.94 | $0.94 | 0 | — | — |
| 2003-08-14 | $0.94 | $0.94 | 0 | — | — |
| 2003-08-13 | $0.94 | $0.94 | 0 | — | — |
| 2003-08-12 | $0.94 | $0.94 | 10,800 | — | — |
| 2003-08-11 | $0.92 | $0.92 | 9,600 | — | — |
| 2003-08-08 | $0.82 | $0.81 | 16,200 | — | — |
| 2003-08-07 | $0.92 | $0.92 | 0 | — | — |
| 2003-08-06 | $0.92 | $0.92 | 12,000 | — | — |
| 2003-08-05 | $0.91 | $0.91 | 13,800 | — | — |
| 2003-08-04 | $0.96 | $0.96 | 10,200 | — | — |
| 2003-08-01 | $0.84 | $0.84 | 6,000 | — | — |
| 2003-07-31 | $0.92 | $0.92 | 19,800 | — | — |
| 2003-07-30 | $0.99 | $0.98 | 9,600 | — | — |
| 2003-07-29 | $1.13 | $1.13 | 32,400 | — | — |
| 2003-07-28 | $1.19 | $1.19 | 20,400 | — | — |
| 2003-07-25 | $1.17 | $1.17 | 20,400 | — | — |
| 2003-07-24 | $1.13 | $1.12 | 4,200 | — | — |
| 2003-07-23 | $1.13 | $1.12 | 48,000 | — | — |
| 2003-07-22 | $1.04 | $1.04 | 12,000 | — | — |
| 2003-07-21 | $1.06 | $1.06 | 40,200 | — | — |
| 2003-07-18 | $0.99 | $0.99 | 41,400 | — | — |
| 2003-07-17 | $0.91 | $0.91 | 15,600 | — | — |
| 2003-07-16 | $0.92 | $0.91 | 62,400 | — | — |
| 2003-07-15 | $0.84 | $0.83 | 6,600 | — | — |
| 2003-07-14 | $0.90 | $0.90 | 111,600 | — | — |
| 2003-07-11 | $0.96 | $0.96 | 11,400 | — | — |
| 2003-07-10 | $0.65 | $0.65 | 0 | — | — |
| 2003-07-09 | $0.65 | $0.65 | 7,200 | — | — |
| 2003-07-08 | $0.65 | $0.64 | 40,800 | — | — |
| 2003-07-07 | $0.56 | $0.56 | 0 | — | — |
| 2003-07-03 | $0.56 | $0.56 | 0 | — | — |
| 2003-07-02 | $0.56 | $0.56 | 63,600 | — | — |
| 2003-07-01 | $0.53 | $0.53 | 0 | — | — |
| 2003-06-30 | $0.53 | $0.53 | 5,400 | — | — |
| 2003-06-27 | $0.55 | $0.55 | 5,400 | — | — |
| 2003-06-26 | $0.52 | $0.51 | 10,200 | — | — |
| 2003-06-25 | $0.55 | $0.55 | 2,400 | — | — |
| 2003-06-24 | $0.56 | $0.56 | 244,200 | — | — |
| 2003-06-23 | $0.55 | $0.55 | 12,600 | — | — |
| 2003-06-20 | $0.57 | $0.57 | 0 | — | — |
| 2003-06-19 | $0.57 | $0.57 | 0 | — | — |
| 2003-06-18 | $0.57 | $0.57 | 6,000 | — | — |
| 2003-06-17 | $0.55 | $0.55 | 0 | — | — |
| 2003-06-16 | $0.55 | $0.55 | 5,400 | — | — |
| 2003-06-13 | $0.55 | $0.55 | 0 | — | — |
| 2003-06-12 | $0.55 | $0.55 | 1,800 | — | — |
| 2003-06-11 | $0.55 | $0.55 | 7,800 | — | — |
| 2003-06-10 | $0.52 | $0.52 | 0 | — | — |
| 2003-06-09 | $0.52 | $0.52 | 0 | — | — |
| 2003-06-06 | $0.52 | $0.52 | 24,600 | — | — |
| 2003-06-05 | $0.50 | $0.50 | 0 | — | — |
| 2003-06-04 | $0.50 | $0.50 | 4,200 | — | — |
| 2003-06-03 | $0.52 | $0.52 | 5,400 | — | — |
| 2003-06-02 | $0.52 | $0.52 | 13,200 | — | — |
| 2003-05-30 | $0.50 | $0.50 | 30,000 | — | — |
| 2003-05-29 | $0.50 | $0.49 | 6,600 | — | — |
| 2003-05-28 | $0.45 | $0.45 | 9,600 | — | — |
| 2003-05-27 | $0.50 | $0.50 | 43,200 | — | — |
| 2003-05-23 | $0.52 | $0.52 | 6,000 | — | — |
| 2003-05-22 | $0.53 | $0.53 | 3,000 | — | — |
| 2003-05-21 | $0.54 | $0.54 | 6,000 | — | — |
| 2003-05-20 | $0.56 | $0.56 | 0 | — | — |
| 2003-05-19 | $0.56 | $0.56 | 0 | — | — |
| 2003-05-16 | $0.56 | $0.56 | 7,200 | — | — |
| 2003-05-15 | $0.52 | $0.52 | 111,000 | — | — |
| 2003-05-14 | $0.54 | $0.54 | 24,600 | — | — |
| 2003-05-13 | $0.58 | $0.58 | 0 | — | — |
| 2003-05-12 | $0.58 | $0.58 | 0 | — | — |
| 2003-05-09 | $0.58 | $0.58 | 0 | — | — |
| 2003-05-08 | $0.58 | $0.58 | 0 | — | — |
| 2003-05-07 | $0.58 | $0.58 | 0 | — | — |
| 2003-05-06 | $0.58 | $0.58 | 13,200 | — | — |
| 2003-05-05 | $0.58 | $0.58 | 0 | — | — |
| 2003-05-02 | $0.58 | $0.58 | 3,600 | — | — |
| 2003-05-01 | $0.57 | $0.57 | 0 | — | — |
| 2003-04-30 | $0.57 | $0.57 | 0 | — | — |
| 2003-04-29 | $0.57 | $0.57 | 600 | — | — |
| 2003-04-28 | $0.53 | $0.53 | 600 | — | — |
| 2003-04-25 | $0.53 | $0.53 | 0 | — | — |
| 2003-04-24 | $0.53 | $0.53 | 4,800 | — | — |
| 2003-04-23 | $0.58 | $0.58 | 0 | — | — |
| 2003-04-22 | $0.58 | $0.58 | 0 | — | — |
| 2003-04-21 | $0.58 | $0.58 | 600 | — | — |
| 2003-04-17 | $0.53 | $0.53 | 7,200 | — | — |
| 2003-04-16 | $0.53 | $0.53 | 0 | — | — |
| 2003-04-15 | $0.53 | $0.53 | 0 | — | — |
| 2003-04-14 | $0.53 | $0.53 | 0 | — | — |
| 2003-04-11 | $0.53 | $0.53 | 0 | — | — |
| 2003-04-10 | $0.53 | $0.53 | 0 | — | — |
| 2003-04-09 | $0.53 | $0.53 | 0 | — | — |
| 2003-04-08 | $0.53 | $0.53 | 0 | — | — |
| 2003-04-07 | $0.53 | $0.53 | 10,800 | — | — |
| 2003-04-04 | $0.57 | $0.57 | 600 | — | — |
| 2003-04-03 | $0.52 | $0.52 | 600 | — | — |
| 2003-04-02 | $0.57 | $0.57 | 11,400 | — | — |
| 2003-04-01 | $0.52 | $0.52 | 2,400 | — | — |
| 2003-03-31 | $0.55 | $0.55 | 1,800 | — | — |
| 2003-03-28 | $0.52 | $0.52 | 0 | — | — |
| 2003-03-27 | $0.52 | $0.52 | 1,800 | — | — |
| 2003-03-26 | $0.52 | $0.52 | 240,600 | — | — |
| 2003-03-25 | $0.52 | $0.52 | 0 | — | — |
| 2003-03-24 | $0.52 | $0.52 | 0 | — | — |
| 2003-03-21 | $0.52 | $0.52 | 6,000 | — | — |
| 2003-03-20 | $0.52 | $0.52 | 0 | — | — |
| 2003-03-19 | $0.52 | $0.52 | 600 | — | — |
| 2003-03-18 | $0.52 | $0.52 | 4,200 | — | — |
| 2003-03-17 | $0.48 | $0.48 | 600 | — | — |
| 2003-03-14 | $0.50 | $0.50 | 0 | — | — |
| 2003-03-13 | $0.50 | $0.50 | 6,000 | — | — |
| 2003-03-12 | $0.52 | $0.52 | 600 | — | — |
| 2003-03-11 | $0.48 | $0.48 | 0 | — | — |
| 2003-03-10 | $0.48 | $0.48 | 10,200 | — | — |
| 2003-03-07 | $0.54 | $0.54 | 6,600 | — | — |
| 2003-03-06 | $0.54 | $0.54 | 3,000 | — | — |
| 2003-03-05 | $0.50 | $0.50 | 0 | — | — |
| 2003-03-04 | $0.50 | $0.50 | 6,000 | — | — |
| 2003-03-03 | $0.52 | $0.52 | 2,400 | — | — |
| 2003-02-28 | $0.53 | $0.53 | 0 | — | — |
| 2003-02-27 | $0.53 | $0.53 | 8,400 | — | — |
| 2003-02-26 | $0.54 | $0.54 | 0 | — | — |
| 2003-02-25 | $0.54 | $0.54 | 14,400 | — | — |
| 2003-02-24 | $0.54 | $0.54 | 0 | — | — |
| 2003-02-21 | $0.54 | $0.54 | 1,800 | — | — |
| 2003-02-20 | $0.53 | $0.52 | 7,800 | — | — |
| 2003-02-19 | $0.58 | $0.57 | 58,800 | — | — |
| 2003-02-18 | $0.50 | $0.50 | 60,000 | — | — |
| 2003-02-14 | $0.55 | $0.55 | 0 | — | — |
| 2003-02-13 | $0.55 | $0.55 | 600 | — | — |
| 2003-02-12 | $0.45 | $0.45 | 600 | — | — |
| 2003-02-11 | $0.50 | $0.50 | 0 | — | — |
| 2003-02-10 | $0.50 | $0.50 | 0 | — | — |
| 2003-02-07 | $0.50 | $0.50 | 6,000 | — | — |
| 2003-02-06 | $0.47 | $0.46 | 80,400 | — | — |
| 2003-02-05 | $0.52 | $0.52 | 2,400 | — | — |
| 2003-02-04 | $0.52 | $0.52 | 10,800 | — | — |
| 2003-02-03 | $0.52 | $0.52 | 0 | — | — |
| 2003-01-31 | $0.52 | $0.52 | 0 | — | — |
| 2003-01-30 | $0.52 | $0.52 | 600 | — | — |
| 2003-01-29 | $0.52 | $0.52 | 0 | — | — |
| 2003-01-28 | $0.52 | $0.52 | 0 | — | — |
| 2003-01-27 | $0.52 | $0.52 | 0 | — | — |
| 2003-01-24 | $0.52 | $0.52 | 0 | — | — |
| 2003-01-23 | $0.52 | $0.52 | 0 | — | — |
| 2003-01-22 | $0.52 | $0.52 | 12,000 | — | — |
| 2003-01-21 | $0.52 | $0.52 | 1,800 | — | — |
| 2003-01-17 | $0.52 | $0.52 | 0 | — | — |
| 2003-01-16 | $0.52 | $0.52 | 0 | — | — |
| 2003-01-15 | $0.52 | $0.52 | 0 | — | — |
| 2003-01-14 | $0.52 | $0.52 | 0 | — | — |
| 2003-01-13 | $0.52 | $0.52 | 0 | — | — |
| 2003-01-10 | $0.52 | $0.52 | 0 | — | — |
| 2003-01-09 | $0.52 | $0.52 | 0 | — | — |
| 2003-01-08 | $0.52 | $0.52 | 0 | — | — |
| 2003-01-07 | $0.52 | $0.52 | 0 | — | — |
| 2003-01-06 | $0.52 | $0.52 | 0 | — | — |
| 2003-01-03 | $0.52 | $0.52 | 0 | — | — |
| 2003-01-02 | $0.52 | $0.52 | 0 | — | — |