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
- 2003-07-15 to 2026-08-27
- 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 |
|---|---|---|---|
| 2003-12-31 | $3.30 | $3.30 | 7,600 |
| 2003-12-30 | $3.30 | $3.30 | 18,040 |
| 2003-12-29 | $3.50 | $3.50 | 28,320 |
| 2003-12-26 | $3.60 | $3.60 | 17,180 |
| 2003-12-24 | $3.40 | $3.40 | 33,140 |
| 2003-12-23 | $3.35 | $3.35 | 29,900 |
| 2003-12-22 | $3.25 | $3.25 | 32,880 |
| 2003-12-19 | $3.20 | $3.20 | 4,560 |
| 2003-12-18 | $3.30 | $3.30 | 15,860 |
| 2003-12-17 | $3.20 | $3.20 | 6,760 |
| 2003-12-16 | $3.35 | $3.35 | 26,460 |
| 2003-12-15 | $2.95 | $2.95 | 1,119,540 |
| 2003-12-12 | $3.45 | $3.45 | 23,980 |
| 2003-12-11 | $3.20 | $3.20 | 11,380 |
| 2003-12-10 | $3.45 | $3.45 | 35,040 |
| 2003-12-09 | $3.75 | $3.75 | 38,040 |
| 2003-12-08 | $4.00 | $4.00 | 11,400 |
| 2003-12-05 | $3.95 | $3.95 | 37,140 |
| 2003-12-04 | $3.95 | $3.95 | 44,520 |
| 2003-12-03 | $4.15 | $4.15 | 40,060 |
| 2003-12-02 | $4.10 | $4.10 | 122,420 |
| 2003-12-01 | $4.30 | $4.30 | 608,140 |
| 2003-11-28 | $4.10 | $4.10 | 7,480 |
| 2003-11-26 | $4.10 | $4.10 | 17,820 |
| 2003-11-25 | $3.90 | $3.90 | 40,820 |
| 2003-11-24 | $4.00 | $4.00 | 41,800 |
| 2003-11-21 | $4.00 | $4.00 | 32,900 |
| 2003-11-20 | $4.05 | $4.05 | 58,480 |
| 2003-11-19 | $3.90 | $3.90 | 28,940 |
| 2003-11-18 | $4.10 | $4.10 | 27,060 |
| 2003-11-17 | $4.05 | $4.05 | 18,760 |
| 2003-11-14 | $3.85 | $3.85 | 54,240 |
| 2003-11-13 | $4.10 | $4.10 | 124,160 |
| 2003-11-12 | $4.25 | $4.25 | 11,660 |
| 2003-11-11 | $3.90 | $3.90 | 2,200 |
| 2003-11-10 | $4.00 | $4.00 | 14,780 |
| 2003-11-07 | $4.40 | $4.40 | 27,880 |
| 2003-11-06 | $4.55 | $4.55 | 49,040 |
| 2003-11-05 | $4.30 | $4.30 | 9,040 |
| 2003-11-04 | $4.45 | $4.45 | 10,920 |
| 2003-11-03 | $4.40 | $4.40 | 19,160 |
| 2003-10-31 | $4.00 | $4.00 | 29,140 |
| 2003-10-30 | $3.80 | $3.80 | 13,000 |
| 2003-10-29 | $3.80 | $3.80 | 11,080 |
| 2003-10-28 | $3.55 | $3.55 | 9,820 |
| 2003-10-27 | $3.55 | $3.55 | 12,820 |
| 2003-10-24 | $3.80 | $3.80 | 18,880 |
| 2003-10-23 | $3.80 | $3.80 | 19,740 |
| 2003-10-22 | $3.85 | $3.85 | 8,260 |
| 2003-10-21 | $3.75 | $3.75 | 24,700 |
| 2003-10-20 | $3.75 | $3.75 | 9,900 |
| 2003-10-17 | $3.60 | $3.60 | 5,380 |
| 2003-10-16 | $3.70 | $3.70 | 11,880 |
| 2003-10-15 | $3.85 | $3.85 | 3,000 |
| 2003-10-14 | $3.75 | $3.75 | 7,280 |
| 2003-10-13 | $3.75 | $3.75 | 1,180 |
| 2003-10-10 | $3.75 | $3.75 | 4,660 |
| 2003-10-09 | $3.70 | $3.70 | 5,380 |
| 2003-10-08 | $3.70 | $3.70 | 11,400 |
| 2003-10-07 | $3.75 | $3.75 | 12,540 |
| 2003-10-06 | $3.35 | $3.35 | 22,700 |
| 2003-10-03 | $3.45 | $3.45 | 47,900 |
| 2003-10-02 | $3.80 | $3.80 | 31,440 |
| 2003-10-01 | $3.75 | $3.75 | 20,020 |
| 2003-09-30 | $3.80 | $3.80 | 23,680 |
| 2003-09-29 | $3.65 | $3.65 | 7,040 |
| 2003-09-26 | $3.50 | $3.50 | 18,980 |
| 2003-09-25 | $3.65 | $3.65 | 17,540 |
| 2003-09-24 | $3.70 | $3.70 | 31,740 |
| 2003-09-23 | $3.35 | $3.35 | 29,160 |
| 2003-09-22 | $3.00 | $3.00 | 45,060 |
| 2003-09-19 | $2.60 | $2.60 | 17,000 |
| 2003-09-18 | $2.45 | $2.45 | 2,000 |
| 2003-09-17 | $2.45 | $2.45 | 1,980 |
| 2003-09-16 | $2.70 | $2.70 | 12,120 |
| 2003-09-15 | $2.75 | $2.75 | 3,900 |
| 2003-09-12 | $2.75 | $2.75 | 9,280 |
| 2003-09-11 | $2.75 | $2.75 | 3,960 |
| 2003-09-10 | $2.60 | $2.60 | 21,560 |
| 2003-09-09 | $2.75 | $2.75 | 22,580 |
| 2003-09-08 | $2.55 | $2.55 | 780 |
| 2003-09-05 | $2.55 | $2.55 | 4,060 |
| 2003-09-04 | $2.45 | $2.45 | 200 |
| 2003-09-03 | $2.30 | $2.30 | 4,760 |
| 2003-09-02 | $2.40 | $2.40 | 6,440 |
| 2003-08-29 | $2.25 | $2.25 | 29,100 |
| 2003-08-28 | $2.30 | $2.30 | 17,480 |
| 2003-08-27 | $2.30 | $2.30 | 5,080 |
| 2003-08-26 | $2.30 | $2.30 | 1,480 |
| 2003-08-25 | $2.35 | $2.35 | 19,900 |
| 2003-08-22 | $2.30 | $2.30 | 12,400 |
| 2003-08-21 | $2.40 | $2.40 | 14,800 |
| 2003-08-20 | $2.40 | $2.40 | 20,800 |
| 2003-08-19 | $2.50 | $2.50 | 7,020 |
| 2003-08-18 | $2.55 | $2.55 | 7,480 |
| 2003-08-15 | $2.75 | $2.75 | 3,220 |
| 2003-08-14 | $2.60 | $2.60 | 18,420 |
| 2003-08-13 | $2.95 | $2.95 | 9,800 |
| 2003-08-12 | $2.80 | $2.80 | 8,400 |
| 2003-08-11 | $2.70 | $2.70 | 660 |
| 2003-08-08 | $2.55 | $2.55 | 4,500 |
| 2003-08-07 | $2.75 | $2.75 | 7,680 |
| 2003-08-06 | $2.60 | $2.60 | 320 |
| 2003-08-05 | $2.80 | $2.80 | 5,400 |
| 2003-08-04 | $2.70 | $2.70 | 10,500 |
| 2003-08-01 | $2.55 | $2.55 | 1,260 |
| 2003-07-31 | $2.55 | $2.55 | 15,100 |
| 2003-07-30 | $2.55 | $2.55 | 2,000 |
| 2003-07-29 | $2.60 | $2.60 | 19,400 |
| 2003-07-28 | $2.75 | $2.75 | 5,500 |
| 2003-07-25 | $2.50 | $2.50 | 6,000 |
| 2003-07-24 | $2.65 | $2.65 | 1,240 |
| 2003-07-23 | $2.75 | $2.75 | 160 |
| 2003-07-22 | $2.55 | $2.55 | 660 |
| 2003-07-21 | $2.55 | $2.55 | 440 |
| 2003-07-18 | $2.60 | $2.60 | 13,600 |
| 2003-07-17 | $2.55 | $2.55 | 1,500 |
| 2003-07-16 | $2.70 | $2.70 | 9,860 |
| 2003-07-15 | $2.70 | $2.70 | 6,060 |