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
- 2002-05-20 to 2026-08-28
- 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 | $4.05 | $4.05 | 0 |
| 2003-12-30 | $4.05 | $4.05 | 2,600 |
| 2003-12-29 | $4.05 | $4.05 | 2,700 |
| 2003-12-26 | $4.00 | $4.00 | 2,000 |
| 2003-12-24 | $4.05 | $4.05 | 3,000 |
| 2003-12-23 | $4.05 | $4.05 | 15,900 |
| 2003-12-22 | $4.00 | $4.00 | 53,600 |
| 2003-12-19 | $4.25 | $4.25 | 0 |
| 2003-12-18 | $4.25 | $4.25 | 3,500 |
| 2003-12-17 | $4.15 | $4.15 | 0 |
| 2003-12-16 | $4.15 | $4.15 | 29,400 |
| 2003-12-15 | $4.15 | $4.15 | 22,500 |
| 2003-12-12 | $4.00 | $4.00 | 1,800 |
| 2003-12-11 | $4.03 | $4.03 | 30,300 |
| 2003-12-10 | $4.60 | $4.60 | 22,500 |
| 2003-12-09 | $4.50 | $4.50 | 21,300 |
| 2003-12-08 | $4.50 | $4.50 | 40,100 |
| 2003-12-05 | $4.42 | $4.42 | 26,400 |
| 2003-12-04 | $4.30 | $4.30 | 26,800 |
| 2003-12-03 | $4.30 | $4.30 | 40,400 |
| 2003-12-02 | $4.20 | $4.20 | 69,200 |
| 2003-12-01 | $4.00 | $4.00 | 144,200 |
| 2003-11-28 | $3.95 | $3.95 | 25,200 |
| 2003-11-26 | $3.75 | $3.75 | 4,900 |
| 2003-11-25 | $3.70 | $3.70 | 26,800 |
| 2003-11-24 | $3.60 | $3.60 | 26,300 |
| 2003-11-21 | $3.50 | $3.50 | 1,500 |
| 2003-11-20 | $3.40 | $3.40 | 800 |
| 2003-11-19 | $3.40 | $3.40 | 1,500 |
| 2003-11-18 | $3.35 | $3.35 | 9,000 |
| 2003-11-17 | $3.40 | $3.40 | 5,600 |
| 2003-11-14 | $3.50 | $3.50 | 0 |
| 2003-11-13 | $3.50 | $3.50 | 27,600 |
| 2003-11-12 | $3.50 | $3.50 | 13,100 |
| 2003-11-11 | $3.00 | $3.00 | 124,200 |
| 2003-11-10 | $3.50 | $3.50 | 0 |
| 2003-11-07 | $3.50 | $3.50 | 900 |
| 2003-11-06 | $3.31 | $3.31 | 2,200 |
| 2003-11-05 | $3.50 | $3.50 | 7,800 |
| 2003-11-04 | $3.50 | $3.50 | 11,000 |
| 2003-11-03 | $3.90 | $3.90 | 2,000 |
| 2003-10-31 | $3.80 | $3.80 | 6,500 |
| 2003-10-30 | $3.90 | $3.90 | 18,700 |
| 2003-10-29 | $3.55 | $3.55 | 32,800 |
| 2003-10-28 | $3.90 | $3.90 | 5,100 |
| 2003-10-27 | $4.00 | $4.00 | 84,300 |
| 2003-10-24 | $3.75 | $3.75 | 27,800 |
| 2003-10-23 | $3.50 | $3.50 | 23,800 |
| 2003-10-22 | $3.40 | $3.40 | 31,900 |
| 2003-10-21 | $3.20 | $3.20 | 33,100 |
| 2003-10-20 | $2.95 | $2.95 | 28,300 |
| 2003-10-17 | $2.90 | $2.90 | 0 |
| 2003-10-16 | $2.90 | $2.90 | 1,300 |
| 2003-10-15 | $2.90 | $2.90 | 2,000 |
| 2003-10-14 | $3.10 | $3.10 | 8,900 |
| 2003-10-13 | $3.00 | $3.00 | 400 |
| 2003-10-10 | $3.25 | $3.25 | 0 |
| 2003-10-09 | $3.25 | $3.25 | 2,800 |
| 2003-10-08 | $3.55 | $3.55 | 300 |
| 2003-10-07 | $3.25 | $3.25 | 300 |
| 2003-10-06 | $3.50 | $3.50 | 900 |
| 2003-10-03 | $4.00 | $4.00 | 0 |
| 2003-10-02 | $4.00 | $4.00 | 5,600 |
| 2003-10-01 | $3.10 | $3.10 | 0 |
| 2003-09-30 | $3.10 | $3.10 | 3,000 |
| 2003-09-29 | $3.10 | $3.10 | 1,100 |
| 2003-09-26 | $2.60 | $2.60 | 0 |
| 2003-09-25 | $2.60 | $2.60 | 0 |
| 2003-09-24 | $2.60 | $2.60 | 0 |
| 2003-09-23 | $2.60 | $2.60 | 0 |
| 2003-09-22 | $2.60 | $2.60 | 0 |
| 2003-09-19 | $2.60 | $2.60 | 70,200 |
| 2003-09-18 | $3.60 | $3.60 | 0 |
| 2003-09-17 | $3.60 | $3.60 | 10,200 |
| 2003-09-16 | $3.65 | $3.65 | 5,600 |
| 2003-09-15 | $3.70 | $3.70 | 25,100 |
| 2003-09-12 | $3.95 | $3.95 | 4,200 |
| 2003-09-11 | $3.60 | $3.60 | 2,400 |
| 2003-09-10 | $3.45 | $3.45 | 14,500 |
| 2003-09-09 | $3.40 | $3.40 | 3,400 |
| 2003-09-08 | $3.40 | $3.40 | 3,800 |
| 2003-09-05 | $2.95 | $2.95 | 0 |
| 2003-09-04 | $2.95 | $2.95 | 1,800 |
| 2003-09-03 | $2.85 | $2.85 | 35,700 |
| 2003-09-02 | $2.95 | $2.95 | 3,100 |
| 2003-08-29 | $2.75 | $2.75 | 26,200 |
| 2003-08-28 | $2.40 | $2.40 | 1,000 |
| 2003-08-27 | $2.50 | $2.50 | 15,400 |
| 2003-08-26 | $2.20 | $2.20 | 1,500 |
| 2003-08-25 | $2.50 | $2.50 | 0 |
| 2003-08-22 | $2.50 | $2.50 | 0 |
| 2003-08-21 | $2.50 | $2.50 | 500 |
| 2003-08-20 | $2.75 | $2.75 | 1,300 |
| 2003-08-19 | $2.40 | $2.40 | 44,000 |
| 2003-08-18 | $2.50 | $2.50 | 2,000 |
| 2003-08-15 | $2.40 | $2.40 | 0 |
| 2003-08-14 | $2.40 | $2.40 | 0 |
| 2003-08-13 | $2.40 | $2.40 | 30,000 |
| 2003-08-12 | $2.50 | $2.50 | 30,000 |
| 2003-08-11 | $2.25 | $2.25 | 60,500 |
| 2003-08-08 | $2.50 | $2.50 | 26,900 |
| 2003-08-07 | $2.70 | $2.70 | 32,900 |
| 2003-08-06 | $2.40 | $2.40 | 26,200 |
| 2003-08-05 | $2.30 | $2.30 | 0 |
| 2003-08-04 | $2.30 | $2.30 | 3,800 |
| 2003-08-01 | $2.30 | $2.30 | 100 |
| 2003-07-31 | $2.40 | $2.40 | 0 |
| 2003-07-30 | $2.40 | $2.40 | 31,300 |
| 2003-07-29 | $2.60 | $2.60 | 2,500 |
| 2003-07-28 | $2.70 | $2.70 | 0 |
| 2003-07-25 | $2.70 | $2.70 | 0 |
| 2003-07-24 | $2.70 | $2.70 | 3,800 |
| 2003-07-23 | $2.70 | $2.70 | 0 |
| 2003-07-22 | $2.70 | $2.70 | 7,100 |
| 2003-07-21 | $2.80 | $2.80 | 3,600 |
| 2003-07-18 | $3.05 | $3.05 | 0 |
| 2003-07-17 | $3.05 | $3.05 | 2,000 |
| 2003-07-16 | $2.00 | $2.00 | 0 |
| 2003-07-15 | $2.00 | $2.00 | 0 |
| 2003-07-14 | $2.00 | $2.00 | 0 |
| 2003-07-11 | $2.00 | $2.00 | 0 |
| 2003-07-10 | $2.00 | $2.00 | 22,500 |
| 2003-07-09 | $2.20 | $2.20 | 0 |
| 2003-07-08 | $2.20 | $2.20 | 5,000 |
| 2003-07-07 | $2.50 | $2.50 | 0 |
| 2003-07-03 | $2.50 | $2.50 | 21,700 |
| 2003-07-02 | $1.70 | $1.70 | 0 |
| 2003-07-01 | $1.70 | $1.70 | 1,100 |
| 2003-06-30 | $1.30 | $1.30 | 1,200 |
| 2003-06-27 | $1.50 | $1.50 | 0 |
| 2003-06-26 | $1.50 | $1.50 | 13,300 |
| 2003-06-25 | $1.98 | $1.98 | 0 |
| 2003-06-24 | $1.98 | $1.98 | 0 |
| 2003-06-23 | $1.98 | $1.98 | 0 |
| 2003-06-20 | $1.98 | $1.98 | 1,100 |
| 2003-06-19 | $2.00 | $2.00 | 6,000 |
| 2003-06-18 | $2.00 | $2.00 | 0 |
| 2003-06-17 | $2.00 | $2.00 | 0 |
| 2003-06-16 | $2.00 | $2.00 | 0 |
| 2003-06-13 | $2.00 | $2.00 | 0 |
| 2003-06-12 | $2.00 | $2.00 | 0 |
| 2003-06-11 | $2.00 | $2.00 | 0 |
| 2003-06-10 | $2.00 | $2.00 | 0 |
| 2003-06-09 | $2.00 | $2.00 | 400 |
| 2003-06-06 | $1.80 | $1.80 | 0 |
| 2003-06-05 | $1.80 | $1.80 | 0 |
| 2003-06-04 | $1.80 | $1.80 | 0 |
| 2003-06-03 | $1.80 | $1.80 | 0 |
| 2003-06-02 | $1.80 | $1.80 | 0 |
| 2003-05-30 | $1.80 | $1.80 | 0 |
| 2003-05-29 | $1.80 | $1.80 | 0 |
| 2003-05-28 | $1.80 | $1.80 | 0 |
| 2003-05-27 | $1.80 | $1.80 | 1,400 |
| 2003-05-23 | $1.75 | $1.75 | 0 |
| 2003-05-22 | $1.75 | $1.75 | 0 |
| 2003-05-21 | $1.75 | $1.75 | 0 |
| 2003-05-20 | $1.75 | $1.75 | 0 |
| 2003-05-19 | $1.75 | $1.75 | 0 |
| 2003-05-16 | $1.75 | $1.75 | 0 |
| 2003-05-15 | $1.75 | $1.75 | 0 |
| 2003-05-14 | $1.75 | $1.75 | 100 |
| 2003-05-13 | $2.10 | $2.10 | 0 |
| 2003-05-12 | $2.10 | $2.10 | 400 |
| 2003-05-09 | $1.75 | $1.75 | 900 |
| 2003-05-08 | $2.00 | $2.00 | 200 |
| 2003-05-07 | $1.90 | $1.90 | 0 |
| 2003-05-06 | $1.90 | $1.90 | 0 |
| 2003-05-05 | $1.90 | $1.90 | 0 |
| 2003-05-02 | $1.90 | $1.90 | 0 |
| 2003-05-01 | $1.90 | $1.90 | 0 |
| 2003-04-30 | $1.90 | $1.90 | 0 |
| 2003-04-29 | $1.90 | $1.90 | 0 |
| 2003-04-28 | $1.90 | $1.90 | 100 |
| 2003-04-25 | $1.75 | $1.75 | 0 |
| 2003-04-24 | $1.75 | $1.75 | 0 |
| 2003-04-23 | $1.75 | $1.75 | 1,500 |
| 2003-04-22 | $1.50 | $1.50 | 400 |
| 2003-04-21 | $1.95 | $1.95 | 0 |
| 2003-04-17 | $1.95 | $1.95 | 900 |
| 2003-04-16 | $2.20 | $2.20 | 5,800 |
| 2003-04-15 | $2.00 | $2.00 | 0 |
| 2003-04-14 | $2.00 | $2.00 | 0 |
| 2003-04-11 | $2.00 | $2.00 | 0 |
| 2003-04-10 | $2.00 | $2.00 | 0 |
| 2003-04-09 | $2.00 | $2.00 | 0 |
| 2003-04-08 | $2.00 | $2.00 | 0 |
| 2003-04-07 | $2.00 | $2.00 | 0 |
| 2003-04-04 | $2.00 | $2.00 | 0 |
| 2003-04-03 | $2.00 | $2.00 | 0 |
| 2003-04-02 | $2.00 | $2.00 | 900 |
| 2003-04-01 | $2.40 | $2.40 | 0 |
| 2003-03-31 | $2.40 | $2.40 | 0 |
| 2003-03-28 | $2.40 | $2.40 | 0 |
| 2003-03-27 | $2.40 | $2.40 | 0 |
| 2003-03-26 | $2.40 | $2.40 | 0 |
| 2003-03-25 | $2.40 | $2.40 | 2,000 |
| 2003-03-24 | $2.05 | $2.05 | 0 |
| 2003-03-21 | $2.05 | $2.05 | 0 |
| 2003-03-20 | $2.05 | $2.05 | 0 |
| 2003-03-19 | $2.05 | $2.05 | 0 |
| 2003-03-18 | $2.05 | $2.05 | 0 |
| 2003-03-17 | $2.05 | $2.05 | 9,600 |
| 2003-03-14 | $2.00 | $2.00 | 0 |
| 2003-03-13 | $2.00 | $2.00 | 0 |
| 2003-03-12 | $2.00 | $2.00 | 0 |
| 2003-03-11 | $2.00 | $2.00 | 800 |
| 2003-03-10 | $2.05 | $2.05 | 0 |
| 2003-03-07 | $2.05 | $2.05 | 0 |
| 2003-03-06 | $2.05 | $2.05 | 0 |
| 2003-03-05 | $2.05 | $2.05 | 0 |
| 2003-03-04 | $2.05 | $2.05 | 0 |
| 2003-03-03 | $2.05 | $2.05 | 0 |
| 2003-02-28 | $2.05 | $2.05 | 2,000 |
| 2003-02-27 | $2.70 | $2.70 | 1,900 |
| 2003-02-26 | $2.00 | $2.00 | 0 |
| 2003-02-25 | $2.00 | $2.00 | 2,000 |
| 2003-02-24 | $2.15 | $2.15 | 0 |
| 2003-02-21 | $2.15 | $2.15 | 0 |
| 2003-02-20 | $2.15 | $2.15 | 0 |
| 2003-02-19 | $2.15 | $2.15 | 0 |
| 2003-02-18 | $2.15 | $2.15 | 0 |
| 2003-02-14 | $2.15 | $2.15 | 0 |
| 2003-02-13 | $2.15 | $2.15 | 6,600 |
| 2003-02-12 | $2.15 | $2.15 | 5,800 |
| 2003-02-11 | $2.25 | $2.25 | 200 |
| 2003-02-10 | $2.25 | $2.25 | 25,600 |
| 2003-02-07 | $2.70 | $2.70 | 15,000 |
| 2003-02-06 | $2.75 | $2.75 | 0 |
| 2003-02-05 | $2.75 | $2.75 | 0 |
| 2003-02-04 | $2.75 | $2.75 | 1,000 |
| 2003-02-03 | $3.00 | $3.00 | 1,000 |
| 2003-01-31 | $2.33 | $2.33 | 0 |
| 2003-01-30 | $2.33 | $2.33 | 0 |
| 2003-01-29 | $2.33 | $2.33 | 0 |
| 2003-01-28 | $2.33 | $2.33 | 0 |
| 2003-01-27 | $2.33 | $2.33 | 0 |
| 2003-01-24 | $2.33 | $2.33 | 0 |
| 2003-01-23 | $2.33 | $2.33 | 0 |
| 2003-01-22 | $2.33 | $2.33 | 2,000 |
| 2003-01-21 | $2.10 | $2.10 | 0 |
| 2003-01-17 | $2.10 | $2.10 | 1,200 |
| 2003-01-16 | $2.65 | $2.65 | 0 |
| 2003-01-15 | $2.65 | $2.65 | 0 |
| 2003-01-14 | $2.65 | $2.65 | 0 |
| 2003-01-13 | $2.65 | $2.65 | 0 |
| 2003-01-10 | $2.65 | $2.65 | 2,000 |
| 2003-01-09 | $2.05 | $2.05 | 0 |
| 2003-01-08 | $2.05 | $2.05 | 0 |
| 2003-01-07 | $2.05 | $2.05 | 0 |
| 2003-01-06 | $2.05 | $2.05 | 3,000 |
| 2003-01-03 | $2.25 | $2.25 | 0 |
| 2003-01-02 | $2.25 | $2.25 | 0 |