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
- 1999-01-27 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 | $2.82 | $2.82 | 245,700 | — | — |
| 2003-12-30 | $2.81 | $2.81 | 30,600 | — | — |
| 2003-12-29 | $2.78 | $2.78 | 16,300 | — | — |
| 2003-12-26 | $2.71 | $2.71 | 10,900 | — | — |
| 2003-12-24 | $2.82 | $2.82 | 36,700 | — | — |
| 2003-12-23 | $2.88 | $2.88 | 20,500 | — | — |
| 2003-12-22 | $2.79 | $2.79 | 108,800 | — | — |
| 2003-12-19 | $2.66 | $2.66 | 155,800 | — | — |
| 2003-12-18 | $2.72 | $2.72 | 192,900 | — | — |
| 2003-12-17 | $2.56 | $2.56 | 111,700 | — | — |
| 2003-12-16 | $2.57 | $2.57 | 57,600 | — | — |
| 2003-12-15 | $2.54 | $2.54 | 52,000 | — | — |
| 2003-12-12 | $2.55 | $2.55 | 24,900 | — | — |
| 2003-12-11 | $2.57 | $2.57 | 54,900 | — | — |
| 2003-12-10 | $2.59 | $2.59 | 149,300 | — | — |
| 2003-12-09 | $2.68 | $2.68 | 39,600 | — | — |
| 2003-12-08 | $2.71 | $2.71 | 55,700 | — | — |
| 2003-12-05 | $2.66 | $2.66 | 82,800 | — | — |
| 2003-12-04 | $2.70 | $2.70 | 212,600 | — | — |
| 2003-12-03 | $2.93 | $2.93 | 252,400 | — | — |
| 2003-12-02 | $3.26 | $3.26 | 71,000 | — | — |
| 2003-12-01 | $3.21 | $3.21 | 126,700 | — | — |
| 2003-11-28 | $3.24 | $3.24 | 53,100 | — | — |
| 2003-11-26 | $3.02 | $3.02 | 27,100 | — | — |
| 2003-11-25 | $3.13 | $3.13 | 145,400 | — | — |
| 2003-11-24 | $3.00 | $3.00 | 48,000 | — | — |
| 2003-11-21 | $3.00 | $3.00 | 71,100 | — | — |
| 2003-11-20 | $2.91 | $2.91 | 11,800 | — | — |
| 2003-11-19 | $2.98 | $2.98 | 58,900 | — | — |
| 2003-11-18 | $3.09 | $3.09 | 13,400 | — | — |
| 2003-11-17 | $3.06 | $3.06 | 31,800 | — | — |
| 2003-11-14 | $3.19 | $3.19 | 16,100 | — | — |
| 2003-11-13 | $3.24 | $3.24 | 64,400 | — | — |
| 2003-11-12 | $3.10 | $3.10 | 40,400 | — | — |
| 2003-11-11 | $3.01 | $3.01 | 63,700 | — | — |
| 2003-11-10 | $3.17 | $3.17 | 111,400 | — | — |
| 2003-11-07 | $3.40 | $3.40 | 103,700 | — | — |
| 2003-11-06 | $3.18 | $3.18 | 166,100 | — | — |
| 2003-11-05 | $3.08 | $3.08 | 155,500 | — | — |
| 2003-11-04 | $2.90 | $2.90 | 642,700 | — | — |
| 2003-11-03 | $2.80 | $2.80 | 37,300 | — | — |
| 2003-10-31 | $2.77 | $2.77 | 10,800 | — | — |
| 2003-10-30 | $2.80 | $2.80 | 8,300 | — | — |
| 2003-10-29 | $2.80 | $2.80 | 13,200 | — | — |
| 2003-10-28 | $2.92 | $2.92 | 4,000 | — | — |
| 2003-10-27 | $2.83 | $2.83 | 30,900 | — | — |
| 2003-10-24 | $2.78 | $2.78 | 38,200 | — | — |
| 2003-10-23 | $2.76 | $2.76 | 31,000 | — | — |
| 2003-10-22 | $2.84 | $2.84 | 33,000 | — | — |
| 2003-10-21 | $2.89 | $2.89 | 64,100 | — | — |
| 2003-10-20 | $2.94 | $2.94 | 120,200 | — | — |
| 2003-10-17 | $3.07 | $3.07 | 26,600 | — | — |
| 2003-10-16 | $3.13 | $3.13 | 38,100 | — | — |
| 2003-10-15 | $3.02 | $3.02 | 87,600 | — | — |
| 2003-10-14 | $3.08 | $3.08 | 624,900 | — | — |
| 2003-10-13 | $3.09 | $3.09 | 40,000 | — | — |
| 2003-10-10 | $3.14 | $3.14 | 73,200 | — | — |
| 2003-10-09 | $2.92 | $2.92 | 253,100 | — | — |
| 2003-10-08 | $2.68 | $2.68 | 22,000 | — | — |
| 2003-10-07 | $2.66 | $2.66 | 52,300 | — | — |
| 2003-10-06 | $2.69 | $2.69 | 14,700 | — | — |
| 2003-10-03 | $2.67 | $2.67 | 263,000 | — | — |
| 2003-10-02 | $2.63 | $2.63 | 115,400 | — | — |
| 2003-10-01 | $2.64 | $2.64 | 28,400 | — | — |
| 2003-09-30 | $2.56 | $2.56 | 36,100 | — | — |
| 2003-09-29 | $2.62 | $2.62 | 150,900 | — | — |
| 2003-09-26 | $2.55 | $2.55 | 68,700 | — | — |
| 2003-09-25 | $2.64 | $2.64 | 361,800 | — | — |
| 2003-09-24 | $2.63 | $2.63 | 145,700 | — | — |
| 2003-09-23 | $2.60 | $2.60 | 144,900 | — | — |
| 2003-09-22 | $2.42 | $2.42 | 18,000 | — | — |
| 2003-09-19 | $2.43 | $2.43 | 41,100 | — | — |
| 2003-09-18 | $2.59 | $2.59 | 60,300 | — | — |
| 2003-09-17 | $2.55 | $2.55 | 50,200 | — | — |
| 2003-09-16 | $2.48 | $2.48 | 12,400 | — | — |
| 2003-09-15 | $2.49 | $2.49 | 14,700 | — | — |
| 2003-09-12 | $2.49 | $2.49 | 22,200 | — | — |
| 2003-09-11 | $2.46 | $2.46 | 14,800 | — | — |
| 2003-09-10 | $2.49 | $2.49 | 11,500 | — | — |
| 2003-09-09 | $2.55 | $2.55 | 67,300 | — | — |
| 2003-09-08 | $2.67 | $2.67 | 124,800 | — | — |
| 2003-09-05 | $2.72 | $2.72 | 538,400 | — | — |
| 2003-09-04 | $2.52 | $2.52 | 155,500 | — | — |
| 2003-09-03 | $2.66 | $2.66 | 17,800 | — | — |
| 2003-09-02 | $2.60 | $2.60 | 51,100 | — | — |
| 2003-08-29 | $2.45 | $2.45 | 16,500 | — | — |
| 2003-08-28 | $2.43 | $2.43 | 5,700 | — | — |
| 2003-08-27 | $2.39 | $2.39 | 23,100 | — | — |
| 2003-08-26 | $2.38 | $2.38 | 17,200 | — | — |
| 2003-08-25 | $2.44 | $2.44 | 26,600 | — | — |
| 2003-08-22 | $2.49 | $2.49 | 20,300 | — | — |
| 2003-08-21 | $2.56 | $2.56 | 68,400 | — | — |
| 2003-08-20 | $2.46 | $2.46 | 7,400 | — | — |
| 2003-08-19 | $2.37 | $2.37 | 2,200 | — | — |
| 2003-08-18 | $2.38 | $2.38 | 9,000 | — | — |
| 2003-08-15 | $2.32 | $2.32 | 4,200 | — | — |
| 2003-08-14 | $2.26 | $2.26 | 8,900 | — | — |
| 2003-08-13 | $2.27 | $2.27 | 18,400 | — | — |
| 2003-08-12 | $2.26 | $2.26 | 3,400 | — | — |
| 2003-08-11 | $2.24 | $2.24 | 3,500 | — | — |
| 2003-08-08 | $2.28 | $2.28 | 10,100 | — | — |
| 2003-08-07 | $2.28 | $2.28 | 15,300 | — | — |
| 2003-08-06 | $2.24 | $2.24 | 10,200 | — | — |
| 2003-08-05 | $2.21 | $2.21 | 50,700 | — | — |
| 2003-08-04 | $2.06 | $2.06 | 16,300 | — | — |
| 2003-08-01 | $2.17 | $2.17 | 9,200 | — | — |
| 2003-07-31 | $2.17 | $2.17 | 11,900 | — | — |
| 2003-07-30 | $2.15 | $2.15 | 5,300 | — | — |
| 2003-07-29 | $2.17 | $2.17 | 25,600 | — | — |
| 2003-07-28 | $2.21 | $2.21 | 11,900 | — | — |
| 2003-07-25 | $2.15 | $2.15 | 2,500 | — | — |
| 2003-07-24 | $2.14 | $2.14 | 4,100 | — | — |
| 2003-07-23 | $2.14 | $2.14 | 20,000 | — | — |
| 2003-07-22 | $2.09 | $2.09 | 30,400 | — | — |
| 2003-07-21 | $2.01 | $2.01 | 15,800 | — | — |
| 2003-07-18 | $2.06 | $2.06 | 22,700 | — | — |
| 2003-07-17 | $2.07 | $2.07 | 14,600 | — | — |
| 2003-07-16 | $2.12 | $2.12 | 6,800 | — | — |
| 2003-07-15 | $2.15 | $2.15 | 87,900 | — | — |
| 2003-07-14 | $2.25 | $2.25 | 97,300 | — | — |
| 2003-07-11 | $2.35 | $2.35 | 44,600 | — | — |
| 2003-07-10 | $2.29 | $2.29 | 27,300 | — | — |
| 2003-07-09 | $2.32 | $2.32 | 16,500 | — | — |
| 2003-07-08 | $2.31 | $2.31 | 11,900 | — | — |
| 2003-07-07 | $2.32 | $2.32 | 12,000 | — | — |
| 2003-07-03 | $2.29 | $2.29 | 0 | — | — |
| 2003-07-02 | $2.29 | $2.29 | 1,500 | — | — |
| 2003-07-01 | $2.20 | $2.20 | 6,500 | — | — |
| 2003-06-30 | $2.29 | $2.29 | 14,000 | — | — |
| 2003-06-27 | $2.27 | $2.27 | 38,000 | — | — |
| 2003-06-26 | $2.25 | $2.25 | 38,400 | — | — |
| 2003-06-25 | $2.28 | $2.28 | 5,300 | — | — |
| 2003-06-24 | $2.30 | $2.30 | 31,000 | — | — |
| 2003-06-23 | $2.30 | $2.30 | 22,400 | — | — |
| 2003-06-20 | $2.31 | $2.31 | 6,800 | — | — |
| 2003-06-19 | $2.34 | $2.34 | 30,900 | — | — |
| 2003-06-18 | $2.34 | $2.34 | 15,300 | — | — |
| 2003-06-17 | $2.35 | $2.35 | 32,900 | — | — |
| 2003-06-16 | $2.32 | $2.32 | 12,500 | — | — |
| 2003-06-13 | $2.31 | $2.31 | 11,000 | — | — |
| 2003-06-12 | $2.28 | $2.28 | 7,900 | — | — |
| 2003-06-11 | $2.29 | $2.29 | 23,900 | — | — |
| 2003-06-10 | $2.22 | $2.22 | 70,200 | — | — |
| 2003-06-09 | $2.34 | $2.34 | 12,200 | — | — |
| 2003-06-06 | $2.46 | $2.46 | 31,800 | — | — |
| 2003-06-05 | $2.44 | $2.44 | 15,900 | — | — |
| 2003-06-04 | $2.27 | $2.27 | 27,400 | — | — |
| 2003-06-03 | $2.26 | $2.26 | 10,300 | — | — |
| 2003-06-02 | $2.29 | $2.29 | 12,600 | — | — |
| 2003-05-30 | $2.31 | $2.31 | 12,300 | — | — |
| 2003-05-29 | $2.33 | $2.33 | 14,300 | — | — |
| 2003-05-28 | $2.33 | $2.33 | 24,400 | — | — |
| 2003-05-27 | $2.38 | $2.38 | 22,200 | — | — |
| 2003-05-23 | $2.36 | $2.36 | 5,100 | — | — |
| 2003-05-22 | $2.41 | $2.41 | 48,200 | — | — |
| 2003-05-21 | $2.36 | $2.36 | 32,700 | — | — |
| 2003-05-20 | $2.36 | $2.36 | 26,500 | — | — |
| 2003-05-19 | $2.30 | $2.30 | 13,600 | — | — |
| 2003-05-16 | $2.37 | $2.37 | 26,900 | — | — |
| 2003-05-15 | $2.25 | $2.25 | 12,400 | — | — |
| 2003-05-14 | $2.24 | $2.24 | 5,300 | — | — |
| 2003-05-13 | $2.25 | $2.25 | 43,700 | — | — |
| 2003-05-12 | $2.15 | $2.15 | 41,400 | — | — |
| 2003-05-09 | $2.16 | $2.16 | 3,800 | — | — |
| 2003-05-08 | $2.13 | $2.13 | 5,300 | — | — |
| 2003-05-07 | $2.13 | $2.13 | 74,700 | — | — |
| 2003-05-06 | $2.14 | $2.14 | 150,400 | — | — |
| 2003-05-05 | $2.65 | $2.65 | 12,300 | — | — |
| 2003-05-02 | $2.58 | $2.58 | 9,700 | — | — |
| 2003-05-01 | $2.57 | $2.57 | 9,500 | — | — |
| 2003-04-30 | $2.58 | $2.58 | 7,400 | — | — |
| 2003-04-29 | $2.53 | $2.53 | 12,500 | — | — |
| 2003-04-28 | $2.48 | $2.48 | 10,400 | — | — |
| 2003-04-25 | $2.51 | $2.51 | 3,200 | — | — |
| 2003-04-24 | $2.55 | $2.55 | 9,300 | — | — |
| 2003-04-23 | $2.61 | $2.61 | 28,700 | — | — |
| 2003-04-22 | $2.52 | $2.52 | 1,800 | — | — |
| 2003-04-21 | $2.58 | $2.58 | 23,100 | — | — |
| 2003-04-17 | $2.64 | $2.64 | 7,500 | — | — |
| 2003-04-16 | $2.61 | $2.61 | 15,500 | — | — |
| 2003-04-15 | $2.45 | $2.45 | 70,700 | — | — |
| 2003-04-14 | $2.50 | $2.50 | 4,800 | — | — |
| 2003-04-11 | $2.63 | $2.63 | 2,400 | — | — |
| 2003-04-10 | $2.61 | $2.61 | 2,000 | — | — |
| 2003-04-09 | $2.58 | $2.58 | 7,700 | — | — |
| 2003-04-08 | $2.68 | $2.68 | 23,700 | — | — |
| 2003-04-07 | $2.59 | $2.59 | 22,700 | — | — |
| 2003-04-04 | $2.51 | $2.51 | 76,200 | — | — |
| 2003-04-03 | $2.47 | $2.47 | 13,700 | — | — |
| 2003-04-02 | $2.30 | $2.30 | 6,400 | — | — |
| 2003-04-01 | $2.22 | $2.22 | 2,800 | — | — |
| 2003-03-31 | $2.25 | $2.25 | 14,600 | — | — |
| 2003-03-28 | $2.22 | $2.22 | 17,300 | — | — |
| 2003-03-27 | $2.25 | $2.25 | 42,000 | — | — |
| 2003-03-26 | $2.30 | $2.30 | 41,900 | — | — |
| 2003-03-25 | $2.30 | $2.30 | 36,100 | — | — |
| 2003-03-24 | $2.23 | $2.23 | 13,200 | — | — |
| 2003-03-21 | $2.33 | $2.33 | 21,200 | — | — |
| 2003-03-20 | $2.39 | $2.39 | 10,500 | — | — |
| 2003-03-19 | $2.40 | $2.40 | 4,700 | — | — |
| 2003-03-18 | $2.37 | $2.37 | 1,500 | — | — |
| 2003-03-17 | $2.34 | $2.34 | 11,200 | — | — |
| 2003-03-14 | $2.35 | $2.35 | 7,500 | — | — |
| 2003-03-13 | $2.37 | $2.37 | 25,400 | — | — |
| 2003-03-12 | $2.43 | $2.43 | 41,100 | — | — |
| 2003-03-11 | $2.83 | $2.83 | 500 | — | — |
| 2003-03-10 | $2.82 | $2.82 | 2,300 | — | — |
| 2003-03-07 | $2.88 | $2.88 | 700 | — | — |
| 2003-03-06 | $2.90 | $2.90 | 7,500 | — | — |
| 2003-03-05 | $2.95 | $2.95 | 4,000 | — | — |
| 2003-03-04 | $2.96 | $2.96 | 1,800 | — | — |
| 2003-03-03 | $3.10 | $3.10 | 16,500 | — | — |
| 2003-02-28 | $3.11 | $3.11 | 12,600 | — | — |
| 2003-02-27 | $3.10 | $3.10 | 9,400 | — | — |
| 2003-02-26 | $2.90 | $2.90 | 1,400 | — | — |
| 2003-02-25 | $3.03 | $3.03 | 9,900 | — | — |
| 2003-02-24 | $3.12 | $3.12 | 1,100 | — | — |
| 2003-02-21 | $3.15 | $3.15 | 14,400 | — | — |
| 2003-02-20 | $3.19 | $3.19 | 900 | — | — |
| 2003-02-19 | $3.20 | $3.20 | 12,600 | — | — |
| 2003-02-18 | $3.14 | $3.14 | 3,600 | — | — |
| 2003-02-14 | $3.03 | $3.03 | 4,800 | — | — |
| 2003-02-13 | $3.06 | $3.06 | 1,800 | — | — |
| 2003-02-12 | $3.11 | $3.11 | 4,100 | — | — |
| 2003-02-11 | $2.86 | $2.86 | 3,900 | — | — |
| 2003-02-10 | $2.76 | $2.76 | 4,200 | — | — |
| 2003-02-07 | $2.76 | $2.76 | 4,700 | — | — |
| 2003-02-06 | $2.82 | $2.82 | 1,300 | — | — |
| 2003-02-05 | $3.00 | $3.00 | 5,400 | — | — |
| 2003-02-04 | $3.01 | $3.01 | 1,000 | — | — |
| 2003-02-03 | $3.12 | $3.12 | 1,500 | — | — |
| 2003-01-31 | $3.07 | $3.07 | 2,100 | — | — |
| 2003-01-30 | $3.05 | $3.05 | 19,200 | — | — |
| 2003-01-29 | $3.12 | $3.12 | 10,000 | — | — |
| 2003-01-28 | $3.06 | $3.06 | 2,700 | — | — |
| 2003-01-27 | $3.10 | $3.10 | 26,100 | — | — |
| 2003-01-24 | $3.27 | $3.27 | 10,500 | — | — |
| 2003-01-23 | $3.35 | $3.35 | 900 | — | — |
| 2003-01-22 | $3.16 | $3.16 | 6,500 | — | — |
| 2003-01-21 | $3.22 | $3.22 | 2,200 | — | — |
| 2003-01-17 | $3.25 | $3.25 | 2,800 | — | — |
| 2003-01-16 | $3.25 | $3.25 | 2,700 | — | — |
| 2003-01-15 | $3.45 | $3.45 | 4,500 | — | — |
| 2003-01-14 | $3.50 | $3.50 | 2,900 | — | — |
| 2003-01-13 | $3.40 | $3.40 | 10,100 | — | — |
| 2003-01-10 | $3.30 | $3.30 | 1,000 | — | — |
| 2003-01-09 | $3.24 | $3.24 | 17,700 | — | — |
| 2003-01-08 | $3.16 | $3.16 | 5,800 | — | — |
| 2003-01-07 | $3.16 | $3.16 | 6,300 | — | — |
| 2003-01-06 | $3.15 | $3.15 | 25,700 | — | — |
| 2003-01-03 | $3.18 | $3.18 | 2,000 | — | — |
| 2003-01-02 | $3.31 | $3.31 | 31,800 | — | — |