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
- 2000-07-31 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 | $3.05 | $3.19 | 984,628 | — | — |
| 2003-12-30 | $3.04 | $3.19 | 1,189,828 | — | — |
| 2003-12-29 | $3.05 | $3.20 | 2,914,168 | — | — |
| 2003-12-26 | $3.04 | $3.18 | 284,632 | — | — |
| 2003-12-24 | $3.01 | $3.15 | 461,699 | — | — |
| 2003-12-23 | $2.98 | $3.12 | 3,362,628 | — | — |
| 2003-12-22 | $2.99 | $3.13 | 1,752,472 | — | — |
| 2003-12-19 | $3.00 | $3.14 | 2,106,607 | — | — |
| 2003-12-18 | $2.96 | $3.10 | 3,327,877 | — | — |
| 2003-12-17 | $2.82 | $2.95 | 1,573,750 | — | — |
| 2003-12-16 | $2.74 | $2.87 | 951,531 | — | — |
| 2003-12-15 | $2.74 | $2.87 | 992,902 | — | — |
| 2003-12-12 | $2.76 | $2.89 | 1,482,734 | — | — |
| 2003-12-11 | $2.74 | $2.87 | 1,260,986 | — | — |
| 2003-12-10 | $2.77 | $2.90 | 911,815 | — | — |
| 2003-12-09 | $2.82 | $2.94 | 751,296 | — | — |
| 2003-12-08 | $2.85 | $2.97 | 933,328 | — | — |
| 2003-12-05 | $2.77 | $2.89 | 1,030,963 | — | — |
| 2003-12-04 | $2.78 | $2.91 | 1,011,105 | — | — |
| 2003-12-03 | $2.74 | $2.86 | 713,235 | — | — |
| 2003-12-02 | $2.72 | $2.84 | 815,835 | — | — |
| 2003-12-01 | $2.68 | $2.80 | 762,880 | — | — |
| 2003-11-28 | $2.70 | $2.81 | 165,484 | — | — |
| 2003-11-26 | $2.65 | $2.76 | 668,554 | — | — |
| 2003-11-25 | $2.60 | $2.72 | 524,583 | — | — |
| 2003-11-24 | $2.59 | $2.71 | 921,744 | — | — |
| 2003-11-21 | $2.66 | $2.77 | 1,543,963 | — | — |
| 2003-11-20 | $2.68 | $2.80 | 1,484,389 | — | — |
| 2003-11-19 | $2.64 | $2.76 | 728,128 | — | — |
| 2003-11-18 | $2.59 | $2.70 | 600,706 | — | — |
| 2003-11-17 | $2.56 | $2.67 | 613,944 | — | — |
| 2003-11-14 | $2.59 | $2.71 | 1,196,447 | — | — |
| 2003-11-13 | $2.57 | $2.68 | 729,783 | — | — |
| 2003-11-12 | $2.53 | $2.64 | 1,495,972 | — | — |
| 2003-11-11 | $2.52 | $2.63 | 564,299 | — | — |
| 2003-11-10 | $2.50 | $2.61 | 2,402,823 | — | — |
| 2003-11-07 | $2.49 | $2.60 | 2,937,335 | — | — |
| 2003-11-06 | $2.47 | $2.58 | 1,176,589 | — | — |
| 2003-11-05 | $2.46 | $2.57 | 1,472,805 | — | — |
| 2003-11-04 | $2.48 | $2.58 | 1,446,327 | — | — |
| 2003-11-03 | $2.50 | $2.61 | 2,179,420 | — | — |
| 2003-10-31 | $2.57 | $2.68 | 2,882,726 | — | — |
| 2003-10-30 | $2.56 | $2.67 | 1,457,911 | — | — |
| 2003-10-29 | $2.65 | $2.76 | 1,421,505 | — | — |
| 2003-10-28 | $2.67 | $2.79 | 728,128 | — | — |
| 2003-10-27 | $2.66 | $2.78 | 814,180 | — | — |
| 2003-10-24 | $2.64 | $2.76 | 608,980 | — | — |
| 2003-10-23 | $2.64 | $2.76 | 701,651 | — | — |
| 2003-10-22 | $2.64 | $2.76 | 1,985,804 | — | — |
| 2003-10-21 | $2.65 | $2.77 | 1,722,685 | — | — |
| 2003-10-20 | $2.63 | $2.74 | 1,275,879 | — | — |
| 2003-10-17 | $2.67 | $2.78 | 810,870 | — | — |
| 2003-10-16 | $2.70 | $2.82 | 1,459,566 | — | — |
| 2003-10-15 | $2.66 | $2.78 | 1,355,311 | — | — |
| 2003-10-14 | $2.68 | $2.79 | 670,209 | — | — |
| 2003-10-13 | $2.64 | $2.76 | 491,487 | — | — |
| 2003-10-10 | $2.66 | $2.78 | 544,441 | — | — |
| 2003-10-09 | $2.57 | $2.69 | 668,554 | — | — |
| 2003-10-08 | $2.57 | $2.68 | 714,889 | — | — |
| 2003-10-07 | $2.58 | $2.69 | 418,674 | — | — |
| 2003-10-06 | $2.56 | $2.67 | 602,361 | — | — |
| 2003-10-03 | $2.53 | $2.64 | 850,586 | — | — |
| 2003-10-02 | $2.54 | $2.65 | 1,098,812 | — | — |
| 2003-10-01 | $2.51 | $2.62 | 695,031 | — | — |
| 2003-09-30 | $2.49 | $2.60 | 1,368,550 | — | — |
| 2003-09-29 | $2.44 | $2.55 | 2,253,888 | — | — |
| 2003-09-26 | $2.41 | $2.52 | 824,109 | — | — |
| 2003-09-25 | $2.43 | $2.54 | 829,073 | — | — |
| 2003-09-24 | $2.46 | $2.57 | 734,748 | — | — |
| 2003-09-23 | $2.41 | $2.52 | 999,521 | — | — |
| 2003-09-22 | $2.38 | $2.48 | 329,313 | — | — |
| 2003-09-19 | $2.35 | $2.45 | 577,538 | — | — |
| 2003-09-18 | $2.33 | $2.43 | 860,515 | — | — |
| 2003-09-17 | $2.33 | $2.43 | 1,366,895 | — | — |
| 2003-09-16 | $2.38 | $2.48 | 661,935 | — | — |
| 2003-09-15 | $2.41 | $2.51 | 408,745 | — | — |
| 2003-09-12 | $2.43 | $2.53 | 426,948 | — | — |
| 2003-09-11 | $2.43 | $2.54 | 739,712 | — | — |
| 2003-09-10 | $2.43 | $2.54 | 1,082,263 | — | — |
| 2003-09-09 | $2.39 | $2.48 | 445,151 | — | — |
| 2003-09-08 | $2.38 | $2.47 | 1,934,504 | — | — |
| 2003-09-05 | $2.38 | $2.48 | 1,196,447 | — | — |
| 2003-09-04 | $2.39 | $2.49 | 776,118 | — | — |
| 2003-09-03 | $2.38 | $2.47 | 784,393 | — | — |
| 2003-09-02 | $2.35 | $2.44 | 1,507,556 | — | — |
| 2003-08-29 | $2.35 | $2.45 | 814,180 | — | — |
| 2003-08-28 | $2.35 | $2.45 | 1,934,504 | — | — |
| 2003-08-27 | $2.34 | $2.44 | 835,693 | — | — |
| 2003-08-26 | $2.38 | $2.48 | 552,715 | — | — |
| 2003-08-25 | $2.43 | $2.52 | 393,851 | — | — |
| 2003-08-22 | $2.44 | $2.54 | 473,283 | — | — |
| 2003-08-21 | $2.44 | $2.53 | 810,870 | — | — |
| 2003-08-20 | $2.42 | $2.52 | 296,216 | — | — |
| 2003-08-19 | $2.43 | $2.53 | 188,651 | — | — |
| 2003-08-18 | $2.46 | $2.55 | 625,528 | — | — |
| 2003-08-15 | $2.47 | $2.57 | 392,196 | — | — |
| 2003-08-14 | $2.43 | $2.52 | 575,883 | — | — |
| 2003-08-13 | $2.49 | $2.59 | 344,206 | — | — |
| 2003-08-12 | $2.49 | $2.59 | 542,786 | — | — |
| 2003-08-11 | $2.49 | $2.59 | 749,641 | — | — |
| 2003-08-08 | $2.42 | $2.52 | 392,196 | — | — |
| 2003-08-07 | $2.38 | $2.48 | 577,538 | — | — |
| 2003-08-06 | $2.35 | $2.44 | 1,931,195 | — | — |
| 2003-08-05 | $2.34 | $2.43 | 575,883 | — | — |
| 2003-08-04 | $2.27 | $2.36 | 1,535,689 | — | — |
| 2003-08-01 | $2.35 | $2.44 | 1,313,940 | — | — |
| 2003-07-31 | $2.29 | $2.38 | 1,083,918 | — | — |
| 2003-07-30 | $2.25 | $2.34 | 749,641 | — | — |
| 2003-07-29 | $2.30 | $2.39 | 853,896 | — | — |
| 2003-07-28 | $2.36 | $2.45 | 446,806 | — | — |
| 2003-07-25 | $2.37 | $2.46 | 931,673 | — | — |
| 2003-07-24 | $2.32 | $2.41 | 1,737,579 | — | — |
| 2003-07-23 | $2.34 | $2.43 | 2,033,794 | — | — |
| 2003-07-22 | $2.30 | $2.39 | 2,300,223 | — | — |
| 2003-07-21 | $2.32 | $2.41 | 2,131,430 | — | — |
| 2003-07-18 | $2.32 | $2.41 | 1,419,850 | — | — |
| 2003-07-17 | $2.33 | $2.43 | 4,418,414 | — | — |
| 2003-07-16 | $2.33 | $2.42 | 2,295,259 | — | — |
| 2003-07-15 | $2.31 | $2.40 | 896,922 | — | — |
| 2003-07-14 | $2.33 | $2.42 | 645,386 | — | — |
| 2003-07-11 | $2.30 | $2.39 | 928,363 | — | — |
| 2003-07-10 | $2.32 | $2.41 | 632,148 | — | — |
| 2003-07-09 | $2.34 | $2.44 | 307,800 | — | — |
| 2003-07-08 | $2.34 | $2.43 | 514,654 | — | — |
| 2003-07-07 | $2.37 | $2.46 | 615,599 | — | — |
| 2003-07-03 | $2.39 | $2.48 | 105,910 | — | — |
| 2003-07-02 | $2.37 | $2.46 | 701,651 | — | — |
| 2003-07-01 | $2.38 | $2.47 | 148,935 | — | — |
| 2003-06-30 | $2.41 | $2.51 | 809,215 | — | — |
| 2003-06-27 | $2.37 | $2.46 | 981,318 | — | — |
| 2003-06-26 | $2.38 | $2.47 | 1,320,560 | — | — |
| 2003-06-25 | $2.44 | $2.53 | 1,937,814 | — | — |
| 2003-06-24 | $2.41 | $2.50 | 387,232 | — | — |
| 2003-06-23 | $2.41 | $2.51 | 428,603 | — | — |
| 2003-06-20 | $2.40 | $2.49 | 316,074 | — | — |
| 2003-06-19 | $2.43 | $2.53 | 1,777,295 | — | — |
| 2003-06-18 | $2.47 | $2.57 | 1,151,766 | — | — |
| 2003-06-17 | $2.48 | $2.58 | 1,754,127 | — | — |
| 2003-06-16 | $2.47 | $2.57 | 696,686 | — | — |
| 2003-06-13 | $2.50 | $2.60 | 1,318,905 | — | — |
| 2003-06-12 | $2.54 | $2.64 | 771,154 | — | — |
| 2003-06-11 | $2.54 | $2.64 | 1,001,176 | — | — |
| 2003-06-10 | $2.50 | $2.59 | 901,886 | — | — |
| 2003-06-09 | $2.47 | $2.56 | 375,648 | — | — |
| 2003-06-06 | $2.48 | $2.57 | 607,325 | — | — |
| 2003-06-05 | $2.46 | $2.55 | 678,483 | — | — |
| 2003-06-04 | $2.41 | $2.49 | 1,449,637 | — | — |
| 2003-06-03 | $2.38 | $2.47 | 1,221,270 | — | — |
| 2003-06-02 | $2.38 | $2.47 | 1,135,218 | — | — |
| 2003-05-30 | $2.34 | $2.43 | 615,599 | — | — |
| 2003-05-29 | $2.33 | $2.42 | 676,828 | — | — |
| 2003-05-28 | $2.30 | $2.39 | 547,751 | — | — |
| 2003-05-27 | $2.29 | $2.38 | 716,544 | — | — |
| 2003-05-23 | $2.28 | $2.37 | 428,603 | — | — |
| 2003-05-22 | $2.27 | $2.35 | 1,403,302 | — | — |
| 2003-05-21 | $2.28 | $2.37 | 1,126,944 | — | — |
| 2003-05-20 | $2.26 | $2.35 | 286,287 | — | — |
| 2003-05-19 | $2.25 | $2.33 | 135,697 | — | — |
| 2003-05-16 | $2.22 | $2.30 | 115,839 | — | — |
| 2003-05-15 | $2.20 | $2.28 | 714,889 | — | — |
| 2003-05-14 | $2.24 | $2.32 | 559,335 | — | — |
| 2003-05-13 | $2.16 | $2.24 | 638,767 | — | — |
| 2003-05-12 | $2.15 | $2.23 | 473,283 | — | — |
| 2003-05-09 | $2.13 | $2.20 | 855,551 | — | — |
| 2003-05-08 | $2.14 | $2.22 | 228,367 | — | — |
| 2003-05-07 | $2.17 | $2.24 | 824,109 | — | — |
| 2003-05-06 | $2.19 | $2.27 | 923,399 | — | — |
| 2003-05-05 | $2.13 | $2.21 | 473,283 | — | — |
| 2003-05-02 | $2.09 | $2.16 | 311,109 | — | — |
| 2003-05-01 | $2.07 | $2.14 | 941,602 | — | — |
| 2003-04-30 | $2.02 | $2.09 | 853,896 | — | — |
| 2003-04-29 | $2.01 | $2.08 | 281,322 | — | — |
| 2003-04-28 | $2.03 | $2.10 | 643,732 | — | — |
| 2003-04-25 | $2.02 | $2.09 | 893,612 | — | — |
| 2003-04-24 | $2.00 | $2.07 | 549,406 | — | — |
| 2003-04-23 | $2.01 | $2.08 | 766,189 | — | — |
| 2003-04-22 | $2.01 | $2.09 | 557,680 | — | — |
| 2003-04-21 | $1.99 | $2.07 | 344,206 | — | — |
| 2003-04-17 | $1.99 | $2.06 | 557,680 | — | — |
| 2003-04-16 | $1.98 | $2.05 | 860,515 | — | — |
| 2003-04-15 | $2.01 | $2.08 | 456,735 | — | — |
| 2003-04-14 | $2.00 | $2.07 | 402,125 | — | — |
| 2003-04-11 | $1.99 | $2.06 | 329,313 | — | — |
| 2003-04-10 | $1.99 | $2.06 | 557,680 | — | — |
| 2003-04-09 | $1.95 | $2.02 | 329,313 | — | — |
| 2003-04-08 | $1.94 | $2.01 | 244,916 | — | — |
| 2003-04-07 | $1.92 | $1.99 | 1,232,853 | — | — |
| 2003-04-04 | $1.97 | $2.04 | 648,696 | — | — |
| 2003-04-03 | $1.99 | $2.06 | 504,725 | — | — |
| 2003-04-02 | $2.01 | $2.08 | 754,606 | — | — |
| 2003-04-01 | $2.07 | $2.15 | 590,777 | — | — |
| 2003-03-31 | $2.05 | $2.13 | 373,993 | — | — |
| 2003-03-28 | $2.07 | $2.15 | 665,244 | — | — |
| 2003-03-27 | $2.06 | $2.14 | 546,096 | — | — |
| 2003-03-26 | $2.00 | $2.07 | 355,790 | — | — |
| 2003-03-25 | $1.98 | $2.05 | 403,780 | — | — |
| 2003-03-24 | $1.97 | $2.04 | 660,280 | — | — |
| 2003-03-21 | $1.98 | $2.05 | 1,467,840 | — | — |
| 2003-03-20 | $2.01 | $2.08 | 1,383,444 | — | — |
| 2003-03-19 | $1.96 | $2.03 | 741,367 | — | — |
| 2003-03-18 | $1.98 | $2.05 | 1,128,599 | — | — |
| 2003-03-17 | $2.01 | $2.08 | 848,931 | — | — |
| 2003-03-14 | $1.99 | $2.07 | 908,505 | — | — |
| 2003-03-13 | $2.06 | $2.13 | 860,515 | — | — |
| 2003-03-12 | $2.11 | $2.19 | 1,148,457 | — | — |
| 2003-03-11 | $2.17 | $2.24 | 1,826,940 | — | — |
| 2003-03-10 | $2.15 | $2.22 | 824,109 | — | — |
| 2003-03-07 | $2.15 | $2.22 | 1,025,999 | — | — |
| 2003-03-06 | $2.11 | $2.17 | 425,293 | — | — |
| 2003-03-05 | $2.10 | $2.17 | 698,341 | — | — |
| 2003-03-04 | $2.07 | $2.14 | 721,509 | — | — |
| 2003-03-03 | $2.06 | $2.13 | 2,803,294 | — | — |
| 2003-02-28 | $2.08 | $2.15 | 1,739,233 | — | — |
| 2003-02-27 | $2.06 | $2.13 | 1,065,715 | — | — |
| 2003-02-26 | $2.04 | $2.11 | 781,083 | — | — |
| 2003-02-25 | $1.96 | $2.03 | 878,718 | — | — |
| 2003-02-24 | $1.98 | $2.05 | 797,631 | — | — |
| 2003-02-21 | $1.92 | $1.98 | 397,161 | — | — |
| 2003-02-20 | $1.90 | $1.96 | 182,032 | — | — |
| 2003-02-19 | $1.90 | $1.96 | 87,706 | — | — |
| 2003-02-18 | $1.89 | $1.95 | 249,880 | — | — |
| 2003-02-14 | $1.88 | $1.94 | 233,332 | — | — |
| 2003-02-13 | $1.90 | $1.96 | 302,835 | — | — |
| 2003-02-12 | $1.89 | $1.95 | 822,454 | — | — |
| 2003-02-11 | $1.89 | $1.95 | 388,887 | — | — |
| 2003-02-10 | $1.87 | $1.93 | 623,873 | — | — |
| 2003-02-07 | $1.89 | $1.95 | 243,261 | — | — |
| 2003-02-06 | $1.90 | $1.96 | 453,425 | — | — |
| 2003-02-05 | $1.92 | $1.98 | 1,239,473 | — | — |
| 2003-02-04 | $1.93 | $1.99 | 316,074 | — | — |
| 2003-02-03 | $1.89 | $1.95 | 314,419 | — | — |
| 2003-01-31 | $1.88 | $1.94 | 1,340,418 | — | — |
| 2003-01-30 | $1.87 | $1.93 | 1,001,176 | — | — |
| 2003-01-29 | $1.88 | $1.94 | 2,876,106 | — | — |
| 2003-01-28 | $1.86 | $1.91 | 1,615,121 | — | — |
| 2003-01-27 | $1.86 | $1.92 | 2,819,842 | — | — |
| 2003-01-24 | $1.90 | $1.96 | 2,156,252 | — | — |
| 2003-01-23 | $1.90 | $1.96 | 2,763,577 | — | — |
| 2003-01-22 | $1.87 | $1.93 | 2,093,369 | — | — |
| 2003-01-21 | $1.88 | $1.94 | 638,767 | — | — |
| 2003-01-17 | $1.89 | $1.95 | 681,793 | — | — |
| 2003-01-16 | $1.87 | $1.93 | 251,535 | — | — |
| 2003-01-15 | $1.83 | $1.88 | 1,029,308 | — | — |
| 2003-01-14 | $1.78 | $1.84 | 776,118 | — | — |
| 2003-01-13 | $1.82 | $1.87 | 456,735 | — | — |
| 2003-01-10 | $1.83 | $1.88 | 342,551 | — | — |
| 2003-01-09 | $1.83 | $1.89 | 781,083 | — | — |
| 2003-01-08 | $1.80 | $1.86 | 868,789 | — | — |
| 2003-01-07 | $1.82 | $1.88 | 903,541 | — | — |
| 2003-01-06 | $1.86 | $1.92 | 418,674 | — | — |
| 2003-01-03 | $1.84 | $1.90 | 226,713 | — | — |
| 2003-01-02 | $1.82 | $1.88 | 1,057,441 | — | — |