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
- 1984-09-07 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 | $3.60 | $3.60 | 1,600 | — | — |
| 2003-12-30 | $3.60 | $3.60 | 413 | — | — |
| 2003-12-29 | $3.36 | $3.36 | 2,850 | — | — |
| 2003-12-26 | $3.04 | $3.04 | 125 | — | — |
| 2003-12-24 | $3.04 | $3.04 | 250 | — | — |
| 2003-12-23 | $3.04 | $3.04 | 100 | — | — |
| 2003-12-22 | $3.04 | $3.04 | 188 | — | — |
| 2003-12-19 | $3.04 | $3.04 | 13 | — | — |
| 2003-12-18 | $3.04 | $3.04 | 0 | — | — |
| 2003-12-17 | $3.04 | $3.04 | 0 | — | — |
| 2003-12-16 | $3.04 | $3.04 | 188 | — | — |
| 2003-12-15 | $3.04 | $3.04 | 1,138 | — | — |
| 2003-12-12 | $3.04 | $3.04 | 250 | — | — |
| 2003-12-11 | $3.04 | $3.04 | 350 | — | — |
| 2003-12-10 | $3.04 | $3.04 | 63 | — | — |
| 2003-12-09 | $3.04 | $3.04 | 988 | — | — |
| 2003-12-08 | $3.04 | $3.04 | 163 | — | — |
| 2003-12-05 | $3.04 | $3.04 | 263 | — | — |
| 2003-12-04 | $3.04 | $3.04 | 0 | — | — |
| 2003-12-03 | $3.04 | $3.04 | 250 | — | — |
| 2003-12-02 | $3.04 | $3.04 | 2,100 | — | — |
| 2003-12-01 | $3.60 | $3.60 | 1,413 | — | — |
| 2003-11-28 | $3.52 | $3.52 | 750 | — | — |
| 2003-11-26 | $3.60 | $3.60 | 4,825 | — | — |
| 2003-11-25 | $3.20 | $3.20 | 75 | — | — |
| 2003-11-24 | $3.20 | $3.20 | 3,563 | — | — |
| 2003-11-21 | $3.44 | $3.44 | 363 | — | — |
| 2003-11-20 | $3.44 | $3.44 | 375 | — | — |
| 2003-11-19 | $3.44 | $3.44 | 213 | — | — |
| 2003-11-18 | $3.44 | $3.44 | 438 | — | — |
| 2003-11-17 | $3.44 | $3.44 | 63 | — | — |
| 2003-11-14 | $4.00 | $4.00 | 88 | — | — |
| 2003-11-13 | $3.76 | $3.76 | 188 | — | — |
| 2003-11-12 | $4.00 | $4.00 | 25 | — | — |
| 2003-11-11 | $4.00 | $4.00 | 13 | — | — |
| 2003-11-10 | $3.44 | $3.44 | 0 | — | — |
| 2003-11-07 | $3.44 | $3.44 | 63 | — | — |
| 2003-11-06 | $3.44 | $3.44 | 88 | — | — |
| 2003-11-05 | $3.44 | $3.44 | 13 | — | — |
| 2003-11-04 | $3.76 | $3.76 | 3,975 | — | — |
| 2003-11-03 | $3.76 | $3.76 | 0 | — | — |
| 2003-10-31 | $3.76 | $3.76 | 0 | — | — |
| 2003-10-30 | $3.76 | $3.76 | 250 | — | — |
| 2003-10-29 | $4.00 | $4.00 | 0 | — | — |
| 2003-10-28 | $4.00 | $4.00 | 863 | — | — |
| 2003-10-27 | $3.44 | $3.44 | 688 | — | — |
| 2003-10-24 | $3.44 | $3.44 | 0 | — | — |
| 2003-10-23 | $3.44 | $3.44 | 0 | — | — |
| 2003-10-22 | $3.44 | $3.44 | 200 | — | — |
| 2003-10-21 | $3.44 | $3.44 | 813 | — | — |
| 2003-10-20 | $4.00 | $4.00 | 1,600 | — | — |
| 2003-10-17 | $3.60 | $3.60 | 0 | — | — |
| 2003-10-16 | $3.60 | $3.60 | 50 | — | — |
| 2003-10-15 | $4.00 | $4.00 | 0 | — | — |
| 2003-10-14 | $4.00 | $4.00 | 25 | — | — |
| 2003-10-13 | $3.44 | $3.44 | 250 | — | — |
| 2003-10-10 | $4.40 | $4.40 | 150 | — | — |
| 2003-10-09 | $4.40 | $4.40 | 0 | — | — |
| 2003-10-08 | $4.40 | $4.40 | 0 | — | — |
| 2003-10-07 | $4.40 | $4.40 | 0 | — | — |
| 2003-10-06 | $4.40 | $4.40 | 263 | — | — |
| 2003-10-03 | $4.40 | $4.40 | 50 | — | — |
| 2003-10-02 | $4.40 | $4.40 | 1,013 | — | — |
| 2003-10-01 | $4.40 | $4.40 | 38 | — | — |
| 2003-09-30 | $3.36 | $3.36 | 25 | — | — |
| 2003-09-29 | $3.76 | $3.76 | 0 | — | — |
| 2003-09-26 | $3.76 | $3.76 | 2,063 | — | — |
| 2003-09-25 | $3.76 | $3.76 | 125 | — | — |
| 2003-09-24 | $4.08 | $4.08 | 2,050 | — | — |
| 2003-09-23 | $4.00 | $4.00 | 1,200 | — | — |
| 2003-09-22 | $4.00 | $4.00 | 0 | — | — |
| 2003-09-19 | $4.00 | $4.00 | 50 | — | — |
| 2003-09-18 | $3.44 | $3.44 | 5,225 | — | — |
| 2003-09-17 | $3.36 | $3.36 | 113 | — | — |
| 2003-09-16 | $3.36 | $3.36 | 575 | — | — |
| 2003-09-15 | $3.52 | $3.52 | 125 | — | — |
| 2003-09-12 | $3.36 | $3.36 | 738 | — | — |
| 2003-09-11 | $3.52 | $3.52 | 650 | — | — |
| 2003-09-10 | $3.60 | $3.60 | 0 | — | — |
| 2003-09-09 | $3.60 | $3.60 | 275 | — | — |
| 2003-09-08 | $3.52 | $3.52 | 613 | — | — |
| 2003-09-05 | $3.52 | $3.52 | 0 | — | — |
| 2003-09-04 | $3.52 | $3.52 | 63 | — | — |
| 2003-09-03 | $3.52 | $3.52 | 125 | — | — |
| 2003-09-02 | $3.52 | $3.52 | 88 | — | — |
| 2003-08-29 | $3.60 | $3.60 | 1,813 | — | — |
| 2003-08-28 | $3.60 | $3.60 | 250 | — | — |
| 2003-08-27 | $3.52 | $3.52 | 13 | — | — |
| 2003-08-26 | $4.00 | $4.00 | 225 | — | — |
| 2003-08-25 | $3.52 | $3.52 | 75 | — | — |
| 2003-08-22 | $3.36 | $3.36 | 263 | — | — |
| 2003-08-21 | $3.44 | $3.44 | 0 | — | — |
| 2003-08-20 | $3.44 | $3.44 | 250 | — | — |
| 2003-08-19 | $3.36 | $3.36 | 50 | — | — |
| 2003-08-18 | $3.36 | $3.36 | 38 | — | — |
| 2003-08-15 | $3.60 | $3.60 | 0 | — | — |
| 2003-08-14 | $3.60 | $3.60 | 0 | — | — |
| 2003-08-13 | $3.60 | $3.60 | 0 | — | — |
| 2003-08-12 | $3.60 | $3.60 | 0 | — | — |
| 2003-08-11 | $3.60 | $3.60 | 250 | — | — |
| 2003-08-08 | $4.00 | $4.00 | 25 | — | — |
| 2003-08-07 | $4.00 | $4.00 | 25 | — | — |
| 2003-08-06 | $3.36 | $3.36 | 525 | — | — |
| 2003-08-05 | $3.92 | $3.92 | 100 | — | — |
| 2003-08-04 | $3.36 | $3.36 | 88 | — | — |
| 2003-08-01 | $3.36 | $3.36 | 63 | — | — |
| 2003-07-31 | $3.52 | $3.52 | 25 | — | — |
| 2003-07-30 | $3.28 | $3.28 | 538 | — | — |
| 2003-07-29 | $3.52 | $3.52 | 125 | — | — |
| 2003-07-28 | $3.84 | $3.84 | 2,338 | — | — |
| 2003-07-25 | $3.20 | $3.20 | 200 | — | — |
| 2003-07-24 | $3.68 | $3.68 | 1,250 | — | — |
| 2003-07-23 | $3.44 | $3.44 | 150 | — | — |
| 2003-07-22 | $3.20 | $3.20 | 150 | — | — |
| 2003-07-21 | $3.20 | $3.20 | 1,175 | — | — |
| 2003-07-18 | $3.28 | $3.28 | 0 | — | — |
| 2003-07-17 | $3.28 | $3.28 | 2,463 | — | — |
| 2003-07-16 | $3.68 | $3.68 | 125 | — | — |
| 2003-07-15 | $3.60 | $3.60 | 113 | — | — |
| 2003-07-14 | $3.68 | $3.68 | 0 | — | — |
| 2003-07-11 | $3.68 | $3.68 | 238 | — | — |
| 2003-07-10 | $3.20 | $3.20 | 1,775 | — | — |
| 2003-07-09 | $3.60 | $3.60 | 0 | — | — |
| 2003-07-08 | $3.60 | $3.60 | 325 | — | — |
| 2003-07-07 | $3.44 | $3.44 | 1,375 | — | — |
| 2003-07-03 | $3.60 | $3.60 | 25 | — | — |
| 2003-07-02 | $3.20 | $3.20 | 2,213 | — | — |
| 2003-07-01 | $3.28 | $3.28 | 1,775 | — | — |
| 2003-06-30 | $2.80 | $2.80 | 525 | — | — |
| 2003-06-27 | $3.60 | $3.60 | 300 | — | — |
| 2003-06-26 | $3.12 | $3.12 | 0 | — | — |
| 2003-06-25 | $3.12 | $3.12 | 250 | — | — |
| 2003-06-24 | $3.84 | $3.84 | 50 | — | — |
| 2003-06-23 | $2.88 | $2.88 | 638 | — | — |
| 2003-06-20 | $3.60 | $3.60 | 88 | — | — |
| 2003-06-19 | $3.20 | $3.20 | 0 | — | — |
| 2003-06-18 | $3.20 | $3.20 | 238 | — | — |
| 2003-06-17 | $3.84 | $3.84 | 63 | — | — |
| 2003-06-16 | $2.88 | $2.88 | 75 | — | — |
| 2003-06-13 | $2.88 | $2.88 | 125 | — | — |
| 2003-06-12 | $3.20 | $3.20 | 838 | — | — |
| 2003-06-11 | $3.84 | $3.84 | 275 | — | — |
| 2003-06-10 | $2.80 | $2.80 | 0 | — | — |
| 2003-06-09 | $2.80 | $2.80 | 138 | — | — |
| 2003-06-06 | $2.80 | $2.80 | 113 | — | — |
| 2003-06-05 | $2.80 | $2.80 | 738 | — | — |
| 2003-06-04 | $3.84 | $3.84 | 25 | — | — |
| 2003-06-03 | $3.28 | $3.28 | 25 | — | — |
| 2003-06-02 | $3.84 | $3.84 | 3,275 | — | — |
| 2003-05-30 | $3.60 | $3.60 | 63 | — | — |
| 2003-05-29 | $2.80 | $2.80 | 6,175 | — | — |
| 2003-05-28 | $3.84 | $3.84 | 3,575 | — | — |
| 2003-05-27 | $3.36 | $3.36 | 4,738 | — | — |
| 2003-05-23 | $2.24 | $2.24 | 125 | — | — |
| 2003-05-22 | $2.80 | $2.80 | 125 | — | — |
| 2003-05-21 | $2.80 | $2.80 | 150 | — | — |
| 2003-05-20 | $2.80 | $2.80 | 875 | — | — |
| 2003-05-19 | $2.00 | $2.00 | 0 | — | — |
| 2003-05-16 | $2.00 | $2.00 | 0 | — | — |
| 2003-05-15 | $2.00 | $2.00 | 663 | — | — |
| 2003-05-14 | $2.40 | $2.40 | 150 | — | — |
| 2003-05-13 | $2.80 | $2.80 | 63 | — | — |
| 2003-05-12 | $2.80 | $2.80 | 125 | — | — |
| 2003-05-09 | $2.80 | $2.80 | 338 | — | — |
| 2003-05-08 | $2.80 | $2.80 | 125 | — | — |
| 2003-05-07 | $1.68 | $1.68 | 38 | — | — |
| 2003-05-06 | $2.80 | $2.80 | 0 | — | — |
| 2003-05-05 | $2.80 | $2.80 | 50 | — | — |
| 2003-05-02 | $2.00 | $2.00 | 88 | — | — |
| 2003-05-01 | $1.68 | $1.68 | 0 | — | — |
| 2003-04-30 | $1.68 | $1.68 | 0 | — | — |
| 2003-04-29 | $1.68 | $1.68 | 200 | — | — |
| 2003-04-28 | $1.60 | $1.60 | 88 | — | — |
| 2003-04-25 | $1.60 | $1.60 | 13 | — | — |
| 2003-04-24 | $1.60 | $1.60 | 0 | — | — |
| 2003-04-23 | $1.60 | $1.60 | 275 | — | — |
| 2003-04-22 | $1.68 | $1.68 | 100 | — | — |
| 2003-04-21 | $1.60 | $1.60 | 438 | — | — |
| 2003-04-17 | $1.60 | $1.60 | 0 | — | — |
| 2003-04-16 | $1.60 | $1.60 | 150 | — | — |
| 2003-04-15 | $1.68 | $1.68 | 63 | — | — |
| 2003-04-14 | $1.60 | $1.60 | 113 | — | — |
| 2003-04-11 | $1.60 | $1.60 | 0 | — | — |
| 2003-04-10 | $1.60 | $1.60 | 0 | — | — |
| 2003-04-09 | $1.60 | $1.60 | 0 | — | — |
| 2003-04-08 | $1.60 | $1.60 | 25 | — | — |
| 2003-04-07 | $2.00 | $2.00 | 700 | — | — |
| 2003-04-04 | $1.76 | $1.76 | 575 | — | — |
| 2003-04-03 | $1.60 | $1.60 | 0 | — | — |
| 2003-04-02 | $1.60 | $1.60 | 75 | — | — |
| 2003-04-01 | $1.60 | $1.60 | 0 | — | — |
| 2003-03-31 | $1.60 | $1.60 | 63 | — | — |
| 2003-03-28 | $1.60 | $1.60 | 75 | — | — |
| 2003-03-27 | $1.60 | $1.60 | 125 | — | — |
| 2003-03-26 | $2.32 | $2.32 | 0 | — | — |
| 2003-03-25 | $2.32 | $2.32 | 0 | — | — |
| 2003-03-24 | $2.32 | $2.32 | 0 | — | — |
| 2003-03-21 | $2.32 | $2.32 | 6,788 | — | — |
| 2003-03-20 | $1.84 | $1.84 | 13 | — | — |
| 2003-03-19 | $2.08 | $2.08 | 1,250 | — | — |
| 2003-03-18 | $2.08 | $2.08 | 0 | — | — |
| 2003-03-17 | $2.08 | $2.08 | 438 | — | — |
| 2003-03-14 | $2.08 | $2.08 | 425 | — | — |
| 2003-03-13 | $1.68 | $1.68 | 0 | — | — |
| 2003-03-12 | $1.68 | $1.68 | 650 | — | — |
| 2003-03-11 | $1.60 | $1.60 | 0 | — | — |
| 2003-03-10 | $1.60 | $1.60 | 63 | — | — |
| 2003-03-07 | $1.60 | $1.60 | 0 | — | — |
| 2003-03-06 | $1.60 | $1.60 | 63 | — | — |
| 2003-03-05 | $1.76 | $1.76 | 0 | — | — |
| 2003-03-04 | $1.76 | $1.76 | 625 | — | — |
| 2003-03-03 | $1.76 | $1.76 | 125 | — | — |
| 2003-02-28 | $1.76 | $1.76 | 0 | — | — |
| 2003-02-27 | $1.76 | $1.76 | 13 | — | — |
| 2003-02-26 | $1.76 | $1.76 | 0 | — | — |
| 2003-02-25 | $1.76 | $1.76 | 313 | — | — |
| 2003-02-24 | $1.76 | $1.76 | 75 | — | — |
| 2003-02-21 | $1.60 | $1.60 | 0 | — | — |
| 2003-02-20 | $1.60 | $1.60 | 13 | — | — |
| 2003-02-19 | $1.60 | $1.60 | 0 | — | — |
| 2003-02-18 | $1.60 | $1.60 | 0 | — | — |
| 2003-02-14 | $1.60 | $1.60 | 38 | — | — |
| 2003-02-13 | $1.60 | $1.60 | 63 | — | — |
| 2003-02-12 | $1.60 | $1.60 | 0 | — | — |
| 2003-02-11 | $1.60 | $1.60 | 0 | — | — |
| 2003-02-10 | $1.60 | $1.60 | 25 | — | — |
| 2003-02-07 | $1.68 | $1.68 | 0 | — | — |
| 2003-02-06 | $1.68 | $1.68 | 0 | — | — |
| 2003-02-05 | $1.68 | $1.68 | 13 | — | — |
| 2003-02-04 | $1.68 | $1.68 | 0 | — | — |
| 2003-02-03 | $1.68 | $1.68 | 25 | — | — |
| 2003-01-31 | $1.68 | $1.68 | 125 | — | — |
| 2003-01-30 | $1.68 | $1.68 | 38 | — | — |
| 2003-01-29 | $2.32 | $2.32 | 1,225 | — | — |
| 2003-01-28 | $2.32 | $2.32 | 638 | — | — |
| 2003-01-27 | $2.00 | $2.00 | 0 | — | — |
| 2003-01-24 | $2.00 | $2.00 | 63 | — | — |
| 2003-01-23 | $2.00 | $2.00 | 563 | — | — |
| 2003-01-22 | $2.08 | $2.08 | 125 | — | — |
| 2003-01-21 | $2.08 | $2.08 | 25 | — | — |
| 2003-01-17 | $3.04 | $3.04 | 13 | — | — |
| 2003-01-16 | $2.08 | $2.08 | 300 | — | — |
| 2003-01-15 | $2.08 | $2.08 | 225 | — | — |
| 2003-01-14 | $2.16 | $2.16 | 738 | — | — |
| 2003-01-13 | $2.48 | $2.48 | 5,338 | — | — |
| 2003-01-10 | $1.60 | $1.60 | 0 | — | — |
| 2003-01-09 | $1.60 | $1.60 | 63 | — | — |
| 2003-01-08 | $2.40 | $2.40 | 0 | — | — |
| 2003-01-07 | $2.40 | $2.40 | 1,875 | — | — |
| 2003-01-06 | $1.68 | $1.68 | 4,600 | — | — |
| 2003-01-03 | $1.52 | $1.52 | 2,763 | — | — |
| 2003-01-02 | $1.84 | $1.84 | 363 | — | — |