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
- 1986-06-03 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 | $4.50 | $4.92 | 13,163 | — | — |
| 2003-12-30 | $4.51 | $4.93 | 7,088 | — | — |
| 2003-12-29 | $4.51 | $4.93 | 14,175 | — | — |
| 2003-12-26 | $4.48 | $4.89 | 32,400 | — | — |
| 2003-12-24 | $4.60 | $5.03 | 6,581 | — | — |
| 2003-12-23 | $4.62 | $5.03 | 13,669 | — | — |
| 2003-12-22 | $4.63 | $5.04 | 25,313 | — | — |
| 2003-12-19 | $4.64 | $5.05 | 23,288 | — | — |
| 2003-12-18 | $4.62 | $5.03 | 55,688 | — | — |
| 2003-12-17 | $4.59 | $5.00 | 13,669 | — | — |
| 2003-12-16 | $4.60 | $5.01 | 34,425 | — | — |
| 2003-12-15 | $4.49 | $4.89 | 9,113 | — | — |
| 2003-12-12 | $4.51 | $4.91 | 1,519 | — | — |
| 2003-12-11 | $4.53 | $4.94 | 7,594 | — | — |
| 2003-12-10 | $4.47 | $4.87 | 8,606 | — | — |
| 2003-12-09 | $4.48 | $4.88 | 36,450 | — | — |
| 2003-12-08 | $4.50 | $4.90 | 3,038 | — | — |
| 2003-12-05 | $4.49 | $4.89 | 9,619 | — | — |
| 2003-12-04 | $4.50 | $4.90 | 29,363 | — | — |
| 2003-12-03 | $4.50 | $4.90 | 1,013 | — | — |
| 2003-12-02 | $4.50 | $4.90 | 28,856 | — | — |
| 2003-12-01 | $4.52 | $4.92 | 49,106 | — | — |
| 2003-11-28 | $4.52 | $4.92 | 3,038 | — | — |
| 2003-11-26 | $4.51 | $4.91 | 12,150 | — | — |
| 2003-11-25 | $4.55 | $4.96 | 21,769 | — | — |
| 2003-11-24 | $4.44 | $4.84 | 27,338 | — | — |
| 2003-11-21 | $4.35 | $4.73 | 19,744 | — | — |
| 2003-11-20 | $4.36 | $4.74 | 11,138 | — | — |
| 2003-11-19 | $4.35 | $4.73 | 3,544 | — | — |
| 2003-11-18 | $4.31 | $4.69 | 11,644 | — | — |
| 2003-11-17 | $4.31 | $4.69 | 20,250 | — | — |
| 2003-11-14 | $4.31 | $4.69 | 10,125 | — | — |
| 2003-11-13 | $4.35 | $4.73 | 26,325 | — | — |
| 2003-11-12 | $4.46 | $4.86 | 28,856 | — | — |
| 2003-11-11 | $4.49 | $4.89 | 21,263 | — | — |
| 2003-11-10 | $4.49 | $4.89 | 14,681 | — | — |
| 2003-11-07 | $4.43 | $4.82 | 12,656 | — | — |
| 2003-11-06 | $4.27 | $4.65 | 56,700 | — | — |
| 2003-11-05 | $4.19 | $4.56 | 61,763 | — | — |
| 2003-11-04 | $4.02 | $4.38 | 7,594 | — | — |
| 2003-11-03 | $3.99 | $4.34 | 19,744 | — | — |
| 2003-10-31 | $3.99 | $4.34 | 54,675 | — | — |
| 2003-10-30 | $3.83 | $4.17 | 17,213 | — | — |
| 2003-10-29 | $3.82 | $4.16 | 118,463 | — | — |
| 2003-10-28 | $3.70 | $4.03 | 175,669 | — | — |
| 2003-10-27 | $3.85 | $4.19 | 11,644 | — | — |
| 2003-10-24 | $3.82 | $4.16 | 34,425 | — | — |
| 2003-10-23 | $3.83 | $4.17 | 37,463 | — | — |
| 2003-10-22 | $3.85 | $4.19 | 42,525 | — | — |
| 2003-10-21 | $3.95 | $4.30 | 12,656 | — | — |
| 2003-10-20 | $4.00 | $4.36 | 20,756 | — | — |
| 2003-10-17 | $4.03 | $4.39 | 44,550 | — | — |
| 2003-10-16 | $4.03 | $4.39 | 13,163 | — | — |
| 2003-10-15 | $4.03 | $4.39 | 30,881 | — | — |
| 2003-10-14 | $4.00 | $4.36 | 20,756 | — | — |
| 2003-10-13 | $4.04 | $4.40 | 1,519 | — | — |
| 2003-10-10 | $4.03 | $4.39 | 28,350 | — | — |
| 2003-10-09 | $3.85 | $4.19 | 47,588 | — | — |
| 2003-10-08 | $3.81 | $4.15 | 119,981 | — | — |
| 2003-10-07 | $3.99 | $4.34 | 103,275 | — | — |
| 2003-10-06 | $4.02 | $4.37 | 31,388 | — | — |
| 2003-10-03 | $3.99 | $4.34 | 47,588 | — | — |
| 2003-10-02 | $4.00 | $4.36 | 18,225 | — | — |
| 2003-10-01 | $4.02 | $4.38 | 108,338 | — | — |
| 2003-09-30 | $4.02 | $4.38 | 35,944 | — | — |
| 2003-09-29 | $4.08 | $4.44 | 12,150 | — | — |
| 2003-09-26 | $4.09 | $4.45 | 22,781 | — | — |
| 2003-09-25 | $4.12 | $4.48 | 1,013 | — | — |
| 2003-09-24 | $4.16 | $4.53 | 6,581 | — | — |
| 2003-09-23 | $4.12 | $4.48 | 27,338 | — | — |
| 2003-09-22 | $4.18 | $4.55 | 156,938 | — | — |
| 2003-09-19 | $4.25 | $4.62 | 249,075 | — | — |
| 2003-09-18 | $4.55 | $4.96 | 9,619 | — | — |
| 2003-09-17 | $4.57 | $4.98 | 13,163 | — | — |
| 2003-09-16 | $4.53 | $4.94 | 3,544 | — | — |
| 2003-09-15 | $4.50 | $4.90 | 12,656 | — | — |
| 2003-09-12 | $4.50 | $4.90 | 11,138 | — | — |
| 2003-09-11 | $4.48 | $4.88 | 13,163 | — | — |
| 2003-09-10 | $4.47 | $4.87 | 6,581 | — | — |
| 2003-09-09 | $4.49 | $4.89 | 26,325 | — | — |
| 2003-09-08 | $4.50 | $4.90 | 23,288 | — | — |
| 2003-09-05 | $4.58 | $4.99 | 9,619 | — | — |
| 2003-09-04 | $4.59 | $5.00 | 12,656 | — | — |
| 2003-09-03 | $4.58 | $4.99 | 83,025 | — | — |
| 2003-09-02 | $4.59 | $4.99 | 0 | — | — |
| 2003-08-29 | $4.59 | $4.99 | 29,363 | — | — |
| 2003-08-28 | $4.58 | $4.99 | 12,150 | — | — |
| 2003-08-27 | $4.60 | $5.00 | 28,856 | — | — |
| 2003-08-26 | $4.59 | $5.00 | 16,706 | — | — |
| 2003-08-25 | $4.54 | $4.95 | 99,731 | — | — |
| 2003-08-22 | $4.58 | $4.99 | 176,681 | — | — |
| 2003-08-21 | $4.61 | $5.02 | 27,338 | — | — |
| 2003-08-20 | $4.61 | $5.02 | 43,538 | — | — |
| 2003-08-19 | $4.61 | $5.02 | 2,025 | — | — |
| 2003-08-18 | $4.62 | $5.03 | 7,594 | — | — |
| 2003-08-15 | $4.63 | $5.04 | 0 | — | — |
| 2003-08-14 | $4.63 | $5.04 | 5,569 | — | — |
| 2003-08-13 | $4.62 | $5.03 | 13,163 | — | — |
| 2003-08-12 | $4.63 | $5.04 | 5,569 | — | — |
| 2003-08-11 | $4.64 | $5.05 | 2,025 | — | — |
| 2003-08-08 | $4.64 | $5.05 | 7,594 | — | — |
| 2003-08-07 | $4.64 | $5.05 | 19,238 | — | — |
| 2003-08-06 | $4.68 | $5.10 | 34,425 | — | — |
| 2003-08-05 | $4.74 | $5.16 | 10,125 | — | — |
| 2003-08-04 | $4.74 | $5.16 | 0 | — | — |
| 2003-08-01 | $4.74 | $5.16 | 29,869 | — | — |
| 2003-07-31 | $4.72 | $5.14 | 43,031 | — | — |
| 2003-07-30 | $4.71 | $5.13 | 80,494 | — | — |
| 2003-07-29 | $4.73 | $5.15 | 32,400 | — | — |
| 2003-07-28 | $4.74 | $5.16 | 547,256 | — | — |
| 2003-07-25 | $5.02 | $5.46 | 23,794 | — | — |
| 2003-07-24 | $4.97 | $5.41 | 37,969 | — | — |
| 2003-07-23 | $4.93 | $5.37 | 81,506 | — | — |
| 2003-07-22 | $4.84 | $5.27 | 10,631 | — | — |
| 2003-07-21 | $4.86 | $5.29 | 29,869 | — | — |
| 2003-07-18 | $4.88 | $5.31 | 51,131 | — | — |
| 2003-07-17 | $4.94 | $5.38 | 61,763 | — | — |
| 2003-07-16 | $4.88 | $5.31 | 36,450 | — | — |
| 2003-07-15 | $4.86 | $5.29 | 73,913 | — | — |
| 2003-07-14 | $4.92 | $5.36 | 77,456 | — | — |
| 2003-07-11 | $4.96 | $5.40 | 9,113 | — | — |
| 2003-07-10 | $5.01 | $5.45 | 28,350 | — | — |
| 2003-07-09 | $5.06 | $5.51 | 148,838 | — | — |
| 2003-07-08 | $4.89 | $5.32 | 60,750 | — | — |
| 2003-07-07 | $4.86 | $5.29 | 43,538 | — | — |
| 2003-07-03 | $4.78 | $5.20 | 20,756 | — | — |
| 2003-07-02 | $4.78 | $5.20 | 240,469 | — | — |
| 2003-07-01 | $4.65 | $5.06 | 13,669 | — | — |
| 2003-06-30 | $4.65 | $5.06 | 15,694 | — | — |
| 2003-06-27 | $4.68 | $5.09 | 6,075 | — | — |
| 2003-06-26 | $4.65 | $5.06 | 15,694 | — | — |
| 2003-06-25 | $4.67 | $5.09 | 18,731 | — | — |
| 2003-06-24 | $4.67 | $5.08 | 28,350 | — | — |
| 2003-06-23 | $4.68 | $5.09 | 61,256 | — | — |
| 2003-06-20 | $4.67 | $5.09 | 28,856 | — | — |
| 2003-06-19 | $4.71 | $5.13 | 14,681 | — | — |
| 2003-06-18 | $4.66 | $5.07 | 4,050 | — | — |
| 2003-06-17 | $4.64 | $5.05 | 62,269 | — | — |
| 2003-06-16 | $4.58 | $4.99 | 90,619 | — | — |
| 2003-06-13 | $4.49 | $4.88 | 11,138 | — | — |
| 2003-06-12 | $4.46 | $4.86 | 15,694 | — | — |
| 2003-06-11 | $4.48 | $4.88 | 19,238 | — | — |
| 2003-06-10 | $4.49 | $4.89 | 29,363 | — | — |
| 2003-06-09 | $4.47 | $4.87 | 11,138 | — | — |
| 2003-06-06 | $4.49 | $4.89 | 9,113 | — | — |
| 2003-06-05 | $4.47 | $4.87 | 49,106 | — | — |
| 2003-06-04 | $4.39 | $4.77 | 117,956 | — | — |
| 2003-06-03 | $4.40 | $4.79 | 68,850 | — | — |
| 2003-06-02 | $4.50 | $4.90 | 41,513 | — | — |
| 2003-05-30 | $4.52 | $4.92 | 79,481 | — | — |
| 2003-05-29 | $4.39 | $4.77 | 103,781 | — | — |
| 2003-05-28 | $4.43 | $4.82 | 43,031 | — | — |
| 2003-05-27 | $4.42 | $4.82 | 23,288 | — | — |
| 2003-05-23 | $4.44 | $4.83 | 58,725 | — | — |
| 2003-05-22 | $4.42 | $4.82 | 6,581 | — | — |
| 2003-05-21 | $4.40 | $4.80 | 15,694 | — | — |
| 2003-05-20 | $4.44 | $4.84 | 1,519 | — | — |
| 2003-05-19 | $4.43 | $4.83 | 12,150 | — | — |
| 2003-05-16 | $4.49 | $4.89 | 22,781 | — | — |
| 2003-05-15 | $4.59 | $5.00 | 18,225 | — | — |
| 2003-05-14 | $4.60 | $5.01 | 24,300 | — | — |
| 2003-05-13 | $4.64 | $5.05 | 56,700 | — | — |
| 2003-05-12 | $4.64 | $5.06 | 8,606 | — | — |
| 2003-05-09 | $4.60 | $5.01 | 9,113 | — | — |
| 2003-05-08 | $4.61 | $5.02 | 132,131 | — | — |
| 2003-05-07 | $4.54 | $4.94 | 13,163 | — | — |
| 2003-05-06 | $4.54 | $4.95 | 12,150 | — | — |
| 2003-05-05 | $4.48 | $4.88 | 56,194 | — | — |
| 2003-05-02 | $4.49 | $4.88 | 72,394 | — | — |
| 2003-05-01 | $4.55 | $4.96 | 156,431 | — | — |
| 2003-04-30 | $4.34 | $4.72 | 25,819 | — | — |
| 2003-04-29 | $4.23 | $4.60 | 79,481 | — | — |
| 2003-04-28 | $3.99 | $4.34 | 20,250 | — | — |
| 2003-04-25 | $4.03 | $4.39 | 50,625 | — | — |
| 2003-04-24 | $4.08 | $4.44 | 5,569 | — | — |
| 2003-04-23 | $4.05 | $4.41 | 42,019 | — | — |
| 2003-04-22 | $4.03 | $4.39 | 31,894 | — | — |
| 2003-04-21 | $3.90 | $4.25 | 45,563 | — | — |
| 2003-04-17 | $3.87 | $4.22 | 12,150 | — | — |
| 2003-04-16 | $3.91 | $4.26 | 67,331 | — | — |
| 2003-04-15 | $3.94 | $4.29 | 107,325 | — | — |
| 2003-04-14 | $3.67 | $4.00 | 66,825 | — | — |
| 2003-04-11 | $3.59 | $3.90 | 103,781 | — | — |
| 2003-04-10 | $3.47 | $3.77 | 6,581 | — | — |
| 2003-04-09 | $3.44 | $3.74 | 39,994 | — | — |
| 2003-04-08 | $3.48 | $3.79 | 36,956 | — | — |
| 2003-04-07 | $3.48 | $3.79 | 121,500 | — | — |
| 2003-04-04 | $3.46 | $3.76 | 102,769 | — | — |
| 2003-04-03 | $3.44 | $3.74 | 75,431 | — | — |
| 2003-04-02 | $3.43 | $3.73 | 38,981 | — | — |
| 2003-04-01 | $3.38 | $3.68 | 31,894 | — | — |
| 2003-03-31 | $3.37 | $3.67 | 35,438 | — | — |
| 2003-03-28 | $3.36 | $3.66 | 63,281 | — | — |
| 2003-03-27 | $3.36 | $3.66 | 41,513 | — | — |
| 2003-03-26 | $3.35 | $3.65 | 65,813 | — | — |
| 2003-03-25 | $3.40 | $3.70 | 34,425 | — | — |
| 2003-03-24 | $3.43 | $3.73 | 30,881 | — | — |
| 2003-03-21 | $3.53 | $3.84 | 32,400 | — | — |
| 2003-03-20 | $3.49 | $3.80 | 84,038 | — | — |
| 2003-03-19 | $3.52 | $3.83 | 97,200 | — | — |
| 2003-03-18 | $3.62 | $3.95 | 36,956 | — | — |
| 2003-03-17 | $3.62 | $3.94 | 81,000 | — | — |
| 2003-03-14 | $3.76 | $4.09 | 11,138 | — | — |
| 2003-03-13 | $3.76 | $4.10 | 16,706 | — | — |
| 2003-03-12 | $3.75 | $4.09 | 12,150 | — | — |
| 2003-03-11 | $3.72 | $4.05 | 45,563 | — | — |
| 2003-03-10 | $3.70 | $4.03 | 11,138 | — | — |
| 2003-03-07 | $3.73 | $4.06 | 30,881 | — | — |
| 2003-03-06 | $3.73 | $4.06 | 172,125 | — | — |
| 2003-03-05 | $3.74 | $4.08 | 77,963 | — | — |
| 2003-03-04 | $3.82 | $4.16 | 9,619 | — | — |
| 2003-03-03 | $3.86 | $4.20 | 30,881 | — | — |
| 2003-02-28 | $3.89 | $4.24 | 21,263 | — | — |
| 2003-02-27 | $3.89 | $4.24 | 38,981 | — | — |
| 2003-02-26 | $3.90 | $4.25 | 106,313 | — | — |
| 2003-02-25 | $3.82 | $4.16 | 163,519 | — | — |
| 2003-02-24 | $3.91 | $4.26 | 6,075 | — | — |
| 2003-02-21 | $3.92 | $4.27 | 64,800 | — | — |
| 2003-02-20 | $3.86 | $4.21 | 22,275 | — | — |
| 2003-02-19 | $3.79 | $4.13 | 23,794 | — | — |
| 2003-02-18 | $3.75 | $4.08 | 111,881 | — | — |
| 2003-02-14 | $3.74 | $4.07 | 158,456 | — | — |
| 2003-02-13 | $3.75 | $4.09 | 265,275 | — | — |
| 2003-02-12 | $3.87 | $4.22 | 843,413 | — | — |
| 2003-02-11 | $4.44 | $4.84 | 17,213 | — | — |
| 2003-02-10 | $4.39 | $4.77 | 119,475 | — | — |
| 2003-02-07 | $4.40 | $4.80 | 51,131 | — | — |
| 2003-02-06 | $4.48 | $4.88 | 11,138 | — | — |
| 2003-02-05 | $4.46 | $4.86 | 8,606 | — | — |
| 2003-02-04 | $4.48 | $4.88 | 3,544 | — | — |
| 2003-02-03 | $4.52 | $4.92 | 14,681 | — | — |
| 2003-01-31 | $4.50 | $4.90 | 22,781 | — | — |
| 2003-01-30 | $4.54 | $4.95 | 59,231 | — | — |
| 2003-01-29 | $4.56 | $4.97 | 0 | — | — |
| 2003-01-28 | $4.56 | $4.97 | 58,219 | — | — |
| 2003-01-27 | $4.58 | $4.99 | 105,300 | — | — |
| 2003-01-24 | $4.72 | $5.14 | 27,844 | — | — |
| 2003-01-23 | $4.71 | $5.13 | 41,513 | — | — |
| 2003-01-22 | $4.66 | $5.08 | 20,250 | — | — |
| 2003-01-21 | $4.70 | $5.12 | 18,731 | — | — |
| 2003-01-17 | $4.76 | $5.18 | 26,325 | — | — |
| 2003-01-16 | $4.74 | $5.16 | 50,625 | — | — |
| 2003-01-15 | $4.72 | $5.14 | 41,006 | — | — |
| 2003-01-14 | $4.84 | $5.27 | 9,619 | — | — |
| 2003-01-13 | $4.81 | $5.24 | 34,425 | — | — |
| 2003-01-10 | $4.82 | $5.25 | 51,131 | — | — |
| 2003-01-09 | $4.90 | $5.33 | 34,931 | — | — |
| 2003-01-08 | $4.94 | $5.38 | 79,481 | — | — |
| 2003-01-07 | $5.00 | $5.44 | 64,800 | — | — |
| 2003-01-06 | $4.92 | $5.36 | 131,119 | — | — |
| 2003-01-03 | $4.80 | $5.23 | 19,238 | — | — |
| 2003-01-02 | $4.76 | $5.19 | 32,400 | — | — |