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
- 1989-01-03 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 | $5.10 | $5.10 | 42,000 | — | — |
| 2003-12-30 | $5.05 | $5.05 | 10,900 | — | — |
| 2003-12-29 | $4.92 | $4.92 | 37,700 | — | — |
| 2003-12-26 | $5.00 | $5.00 | 60,600 | — | — |
| 2003-12-24 | $4.75 | $4.75 | 129,700 | — | — |
| 2003-12-23 | $5.10 | $5.10 | 38,300 | — | — |
| 2003-12-22 | $4.40 | $4.40 | 60,600 | — | — |
| 2003-12-19 | $5.90 | $5.90 | 5,100 | — | — |
| 2003-12-18 | $5.30 | $5.30 | 177,300 | — | — |
| 2003-12-17 | $5.00 | $5.00 | 43,872 | — | — |
| 2003-12-16 | $4.75 | $4.75 | 22,816 | — | — |
| 2003-12-15 | $4.00 | $4.00 | 8,080 | — | — |
| 2003-12-12 | $3.75 | $3.75 | 14,456 | — | — |
| 2003-12-11 | $4.25 | $4.25 | 312 | — | — |
| 2003-12-10 | $4.25 | $4.25 | 3,584 | — | — |
| 2003-12-09 | $4.75 | $4.75 | 2,964 | — | — |
| 2003-12-08 | $4.75 | $4.75 | 500 | — | — |
| 2003-12-05 | $4.25 | $4.25 | 6,408 | — | — |
| 2003-12-04 | $4.75 | $4.75 | 3,304 | — | — |
| 2003-12-03 | $5.00 | $5.00 | 5,752 | — | — |
| 2003-12-02 | $5.00 | $5.00 | 452 | — | — |
| 2003-12-01 | $5.00 | $5.00 | 2,996 | — | — |
| 2003-11-28 | $5.50 | $5.50 | 17,536 | — | — |
| 2003-11-26 | $5.50 | $5.50 | 1,612 | — | — |
| 2003-11-25 | $5.00 | $5.00 | 13,524 | — | — |
| 2003-11-24 | $5.25 | $5.25 | 10,744 | — | — |
| 2003-11-21 | $4.75 | $4.75 | 648 | — | — |
| 2003-11-20 | $4.75 | $4.75 | 332 | — | — |
| 2003-11-19 | $5.00 | $5.00 | 20,360 | — | — |
| 2003-11-18 | $4.75 | $4.75 | 4,388 | — | — |
| 2003-11-17 | $4.25 | $4.25 | 10,112 | — | — |
| 2003-11-14 | $4.00 | $4.00 | 4,748 | — | — |
| 2003-11-13 | $4.00 | $4.00 | 892 | — | — |
| 2003-11-12 | $4.00 | $4.00 | 4,616 | — | — |
| 2003-11-11 | $4.50 | $4.50 | 2,932 | — | — |
| 2003-11-10 | $4.75 | $4.75 | 5,500 | — | — |
| 2003-11-07 | $4.75 | $4.75 | 3,892 | — | — |
| 2003-11-06 | $5.00 | $5.00 | 12,280 | — | — |
| 2003-11-05 | $5.00 | $5.00 | 996 | — | — |
| 2003-11-04 | $5.25 | $5.25 | 1,212 | — | — |
| 2003-11-03 | $5.25 | $5.25 | 4,884 | — | — |
| 2003-10-31 | $5.00 | $5.00 | 5,828 | — | — |
| 2003-10-30 | $5.50 | $5.50 | 8,572 | — | — |
| 2003-10-29 | $5.50 | $5.50 | 11,208 | — | — |
| 2003-10-28 | $5.75 | $5.75 | 31,480 | — | — |
| 2003-10-27 | $4.75 | $4.75 | 6,060 | — | — |
| 2003-10-24 | $4.75 | $4.75 | 66,916 | — | — |
| 2003-10-23 | $4.75 | $4.75 | 85,340 | — | — |
| 2003-10-22 | $4.75 | $4.75 | 45,820 | — | — |
| 2003-10-21 | $4.50 | $4.50 | 2,112 | — | — |
| 2003-10-20 | $4.75 | $4.75 | 2,912 | — | — |
| 2003-10-17 | $4.25 | $4.25 | 420 | — | — |
| 2003-10-16 | $4.50 | $4.50 | 21,740 | — | — |
| 2003-10-15 | $3.75 | $3.75 | 1,088 | — | — |
| 2003-10-14 | $4.00 | $4.00 | 15,836 | — | — |
| 2003-10-13 | $3.75 | $3.75 | 30,304 | — | — |
| 2003-10-10 | $3.75 | $3.75 | 664 | — | — |
| 2003-10-09 | $4.00 | $4.00 | 660 | — | — |
| 2003-10-08 | $3.75 | $3.75 | 44 | — | — |
| 2003-10-07 | $3.75 | $3.75 | 9,820 | — | — |
| 2003-10-06 | $3.50 | $3.50 | 1,864 | — | — |
| 2003-10-03 | $3.50 | $3.50 | 5,660 | — | — |
| 2003-10-02 | $3.75 | $3.75 | 6,860 | — | — |
| 2003-10-01 | $4.00 | $4.00 | 304 | — | — |
| 2003-09-30 | $3.75 | $3.75 | 1,808 | — | — |
| 2003-09-29 | $3.75 | $3.75 | 2,804 | — | — |
| 2003-09-26 | $4.00 | $4.00 | 1,468 | — | — |
| 2003-09-25 | $4.00 | $4.00 | 1,972 | — | — |
| 2003-09-24 | $4.00 | $4.00 | 1,688 | — | — |
| 2003-09-23 | $4.00 | $4.00 | 3,888 | — | — |
| 2003-09-22 | $4.00 | $4.00 | 2,140 | — | — |
| 2003-09-19 | $4.00 | $4.00 | 27,880 | — | — |
| 2003-09-18 | $3.75 | $3.75 | 608 | — | — |
| 2003-09-17 | $3.50 | $3.50 | 1,752 | — | — |
| 2003-09-16 | $4.00 | $4.00 | 1,032 | — | — |
| 2003-09-15 | $3.50 | $3.50 | 1,412 | — | — |
| 2003-09-12 | $3.50 | $3.50 | 8,904 | — | — |
| 2003-09-11 | $4.00 | $4.00 | 16,196 | — | — |
| 2003-09-10 | $3.75 | $3.75 | 22,032 | — | — |
| 2003-09-09 | $3.25 | $3.25 | 10,588 | — | — |
| 2003-09-08 | $2.75 | $2.75 | 4,804 | — | — |
| 2003-09-05 | $2.75 | $2.75 | 6,188 | — | — |
| 2003-09-04 | $2.50 | $2.50 | 21,316 | — | — |
| 2003-09-03 | $2.25 | $2.25 | 200 | — | — |
| 2003-09-02 | $2.25 | $2.25 | 6,320 | — | — |
| 2003-08-29 | $2.25 | $2.25 | 80 | — | — |
| 2003-08-28 | $2.25 | $2.25 | 1,688 | — | — |
| 2003-08-27 | $2.25 | $2.25 | 208 | — | — |
| 2003-08-26 | $2.25 | $2.25 | 532 | — | — |
| 2003-08-25 | $2.25 | $2.25 | 14,468 | — | — |
| 2003-08-22 | $2.25 | $2.25 | 360 | — | — |
| 2003-08-21 | $2.00 | $2.00 | 480 | — | — |
| 2003-08-20 | $2.00 | $2.00 | 8,196 | — | — |
| 2003-08-19 | $2.25 | $2.25 | 480 | — | — |
| 2003-08-18 | $2.00 | $2.00 | 49,860 | — | — |
| 2003-08-15 | $2.00 | $2.00 | 4,968 | — | — |
| 2003-08-14 | $2.00 | $2.00 | 5,440 | — | — |
| 2003-08-13 | $2.00 | $2.00 | 2,940 | — | — |
| 2003-08-12 | $2.00 | $2.00 | 48,844 | — | — |
| 2003-08-11 | $2.00 | $2.00 | 4,672 | — | — |
| 2003-08-08 | $2.00 | $2.00 | 220 | — | — |
| 2003-08-07 | $2.00 | $2.00 | 3,024 | — | — |
| 2003-08-06 | $2.00 | $2.00 | 2,276 | — | — |
| 2003-08-05 | $2.00 | $2.00 | 4,752 | — | — |
| 2003-08-04 | $2.00 | $2.00 | 3,536 | — | — |
| 2003-08-01 | $2.00 | $2.00 | 1,708 | — | — |
| 2003-07-31 | $2.00 | $2.00 | 13,092 | — | — |
| 2003-07-30 | $2.00 | $2.00 | 19,940 | — | — |
| 2003-07-29 | $2.00 | $2.00 | 3,292 | — | — |
| 2003-07-28 | $2.00 | $2.00 | 7,620 | — | — |
| 2003-07-25 | $2.00 | $2.00 | 28,228 | — | — |
| 2003-07-24 | $1.75 | $1.75 | 54,732 | — | — |
| 2003-07-23 | $1.50 | $1.50 | 15,748 | — | — |
| 2003-07-22 | $1.50 | $1.50 | 134,708 | — | — |
| 2003-07-21 | $2.25 | $2.25 | 6,900 | — | — |
| 2003-07-18 | $2.50 | $2.50 | 10,032 | — | — |
| 2003-07-17 | $2.25 | $2.25 | 6,004 | — | — |
| 2003-07-16 | $2.50 | $2.50 | 2,660 | — | — |
| 2003-07-15 | $2.50 | $2.50 | 14,708 | — | — |
| 2003-07-14 | $2.75 | $2.75 | 1,940 | — | — |
| 2003-07-11 | $3.00 | $3.00 | 7,384 | — | — |
| 2003-07-10 | $3.00 | $3.00 | 3,456 | — | — |
| 2003-07-09 | $3.00 | $3.00 | 6,480 | — | — |
| 2003-07-08 | $3.50 | $3.50 | 7,912 | — | — |
| 2003-07-07 | $3.50 | $3.50 | 2,464 | — | — |
| 2003-07-03 | $3.50 | $3.50 | 12,788 | — | — |
| 2003-07-02 | $3.50 | $3.50 | 26,400 | — | — |
| 2003-07-01 | $3.50 | $3.50 | 2,616 | — | — |
| 2003-06-30 | $3.50 | $3.50 | 8,252 | — | — |
| 2003-06-27 | $3.50 | $3.50 | 3,316 | — | — |
| 2003-06-26 | $4.00 | $4.00 | 4,160 | — | — |
| 2003-06-25 | $3.75 | $3.75 | 1,644 | — | — |
| 2003-06-24 | $3.75 | $3.75 | 800 | — | — |
| 2003-06-23 | $3.50 | $3.50 | 4,980 | — | — |
| 2003-06-20 | $3.50 | $3.50 | 732 | — | — |
| 2003-06-19 | $3.50 | $3.50 | 144 | — | — |
| 2003-06-18 | $3.50 | $3.50 | 1,652 | — | — |
| 2003-06-17 | $3.50 | $3.50 | 1,668 | — | — |
| 2003-06-16 | $3.50 | $3.50 | 3,364 | — | — |
| 2003-06-13 | $3.50 | $3.50 | 8 | — | — |
| 2003-06-12 | $3.50 | $3.50 | 11,020 | — | — |
| 2003-06-11 | $3.50 | $3.50 | 11,604 | — | — |
| 2003-06-10 | $3.50 | $3.50 | 6,484 | — | — |
| 2003-06-09 | $4.00 | $4.00 | 19,652 | — | — |
| 2003-06-06 | $3.50 | $3.50 | 23,856 | — | — |
| 2003-06-05 | $3.25 | $3.25 | 1,180 | — | — |
| 2003-06-04 | $3.25 | $3.25 | 2,428 | — | — |
| 2003-06-03 | $3.00 | $3.00 | 3,692 | — | — |
| 2003-06-02 | $3.25 | $3.25 | 1,780 | — | — |
| 2003-05-30 | $3.50 | $3.50 | 2,704 | — | — |
| 2003-05-29 | $3.75 | $3.75 | 1,744 | — | — |
| 2003-05-28 | $3.50 | $3.50 | 12,236 | — | — |
| 2003-05-27 | $2.75 | $2.75 | 1,384 | — | — |
| 2003-05-23 | $3.50 | $3.50 | 4,788 | — | — |
| 2003-05-22 | $3.50 | $3.50 | 1,192 | — | — |
| 2003-05-21 | $3.50 | $3.50 | 13,188 | — | — |
| 2003-05-20 | $3.25 | $3.25 | 6,420 | — | — |
| 2003-05-19 | $3.50 | $3.50 | 8,632 | — | — |
| 2003-05-16 | $3.50 | $3.50 | 29,036 | — | — |
| 2003-05-15 | $3.25 | $3.25 | 24,780 | — | — |
| 2003-05-14 | $2.50 | $2.50 | 2,180 | — | — |
| 2003-05-13 | $2.50 | $2.50 | 8,636 | — | — |
| 2003-05-12 | $2.50 | $2.50 | 6,956 | — | — |
| 2003-05-09 | $2.50 | $2.50 | 2,936 | — | — |
| 2003-05-08 | $2.50 | $2.50 | 10,128 | — | — |
| 2003-05-07 | $2.75 | $2.75 | 2,144 | — | — |
| 2003-05-06 | $2.75 | $2.75 | 17,644 | — | — |
| 2003-05-05 | $2.50 | $2.50 | 12,704 | — | — |
| 2003-05-02 | $2.75 | $2.75 | 10,480 | — | — |
| 2003-05-01 | $3.00 | $3.00 | 12,440 | — | — |
| 2003-04-30 | $3.25 | $3.25 | 3,212 | — | — |
| 2003-04-29 | $3.25 | $3.25 | 932 | — | — |
| 2003-04-28 | $3.25 | $3.25 | 6,340 | — | — |
| 2003-04-25 | $3.25 | $3.25 | 16,412 | — | — |
| 2003-04-24 | $2.50 | $2.50 | 3,668 | — | — |
| 2003-04-23 | $3.25 | $3.25 | 8,916 | — | — |
| 2003-04-22 | $3.50 | $3.50 | 1,468 | — | — |
| 2003-04-21 | $3.50 | $3.50 | 6,692 | — | — |
| 2003-04-17 | $3.50 | $3.50 | 2,400 | — | — |
| 2003-04-16 | $3.50 | $3.50 | 3,964 | — | — |
| 2003-04-15 | $3.25 | $3.25 | 20,976 | — | — |
| 2003-04-14 | $4.00 | $4.00 | 2,796 | — | — |
| 2003-04-11 | $3.50 | $3.50 | 3,000 | — | — |
| 2003-04-10 | $4.00 | $4.00 | 7,148 | — | — |
| 2003-04-09 | $4.00 | $4.00 | 1,964 | — | — |
| 2003-04-08 | $4.00 | $4.00 | 13,168 | — | — |
| 2003-04-07 | $4.75 | $4.75 | 32,320 | — | — |
| 2003-04-04 | $4.25 | $4.25 | 28,648 | — | — |
| 2003-04-03 | $4.00 | $4.00 | 59,168 | — | — |
| 2003-04-02 | $3.75 | $3.75 | 59,520 | — | — |
| 2003-04-01 | $3.50 | $3.50 | 32,336 | — | — |
| 2003-03-31 | $2.50 | $2.50 | 12,100 | — | — |
| 2003-03-28 | $2.75 | $2.75 | 15,764 | — | — |
| 2003-03-27 | $2.50 | $2.50 | 74,916 | — | — |
| 2003-03-26 | $3.25 | $3.25 | 73,820 | — | — |
| 2003-03-25 | $3.75 | $3.75 | 31,088 | — | — |
| 2003-03-24 | $4.00 | $4.00 | 40,336 | — | — |
| 2003-03-21 | $5.25 | $5.25 | 95,076 | — | — |
| 2003-03-20 | $4.00 | $4.00 | 25,368 | — | — |
| 2003-03-19 | $3.75 | $3.75 | 39,416 | — | — |
| 2003-03-18 | $4.00 | $4.00 | 75,220 | — | — |
| 2003-03-17 | $4.25 | $4.25 | 97,784 | — | — |
| 2003-03-14 | $3.75 | $3.75 | 35,440 | — | — |
| 2003-03-13 | $4.00 | $4.00 | 20,156 | — | — |
| 2003-03-12 | $4.25 | $4.25 | 6,912 | — | — |
| 2003-03-11 | $4.00 | $4.00 | 12,976 | — | — |
| 2003-03-10 | $4.25 | $4.25 | 8,256 | — | — |
| 2003-03-07 | $5.00 | $5.00 | 10,228 | — | — |
| 2003-03-06 | $5.75 | $5.75 | 22,908 | — | — |
| 2003-03-05 | $5.25 | $5.25 | 17,796 | — | — |
| 2003-03-04 | $5.75 | $5.75 | 40,956 | — | — |
| 2003-03-03 | $7.00 | $7.00 | 39,548 | — | — |
| 2003-02-28 | $7.50 | $7.50 | 44,916 | — | — |
| 2003-02-27 | $6.25 | $6.25 | 74,452 | — | — |
| 2003-02-26 | $4.75 | $4.75 | 197,236 | — | — |
| 2003-02-25 | $3.50 | $3.50 | 119,100 | — | — |
| 2003-02-24 | $3.25 | $3.25 | 35,432 | — | — |
| 2003-02-21 | $3.75 | $3.75 | 16,472 | — | — |
| 2003-02-20 | $4.75 | $4.75 | 10,040 | — | — |
| 2003-02-19 | $4.75 | $4.75 | 8,812 | — | — |
| 2003-02-18 | $5.00 | $5.00 | 17,272 | — | — |
| 2003-02-14 | $6.25 | $6.25 | 6,888 | — | — |
| 2003-02-13 | $6.75 | $6.75 | 12,356 | — | — |
| 2003-02-12 | $7.75 | $7.75 | 3,604 | — | — |
| 2003-02-11 | $8.75 | $8.75 | 6,388 | — | — |
| 2003-02-10 | $8.25 | $8.25 | 2,356 | — | — |
| 2003-02-07 | $8.75 | $8.75 | 5,428 | — | — |
| 2003-02-06 | $7.25 | $7.25 | 2,900 | — | — |
| 2003-02-05 | $8.00 | $8.00 | 8,808 | — | — |
| 2003-02-04 | $8.00 | $8.00 | 6,952 | — | — |
| 2003-02-03 | $8.25 | $8.25 | 14,464 | — | — |
| 2003-01-31 | $8.00 | $8.00 | 86,360 | — | — |
| 2003-01-30 | $13.75 | $13.75 | 36,360 | — | — |
| 2003-01-29 | $16.00 | $16.00 | 5,664 | — | — |
| 2003-01-28 | $16.50 | $16.50 | 4,048 | — | — |
| 2003-01-27 | $14.50 | $14.50 | 20,776 | — | — |
| 2003-01-24 | $16.50 | $16.50 | 2,772 | — | — |
| 2003-01-23 | $17.00 | $17.00 | 1,236 | — | — |
| 2003-01-22 | $17.00 | $17.00 | 4,348 | — | — |
| 2003-01-21 | $17.25 | $17.25 | 1,396 | — | — |
| 2003-01-17 | $16.00 | $16.00 | 3,796 | — | — |
| 2003-01-16 | $17.50 | $17.50 | 3,160 | — | — |
| 2003-01-15 | $19.00 | $19.00 | 2,972 | — | — |
| 2003-01-14 | $20.00 | $20.00 | 1,820 | — | — |
| 2003-01-13 | $20.25 | $20.25 | 3,748 | — | — |
| 2003-01-10 | $19.50 | $19.50 | 6,264 | — | — |
| 2003-01-09 | $17.50 | $17.50 | 13,016 | — | — |
| 2003-01-08 | $15.75 | $15.75 | 12,272 | — | — |
| 2003-01-07 | $14.50 | $14.50 | 4,168 | — | — |
| 2003-01-06 | $16.25 | $16.25 | 5,224 | — | — |
| 2003-01-03 | $15.00 | $15.00 | 5,720 | — | — |
| 2003-01-02 | $15.00 | $15.00 | 3,272 | — | — |