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
- 2002-01-02 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 | $2.38 | $2.38 | 349 |
| 2003-12-30 | $3.13 | $3.13 | 509 |
| 2003-12-29 | $2.88 | $2.88 | 288 |
| 2003-12-26 | $2.88 | $2.88 | 486 |
| 2003-12-24 | $2.50 | $2.50 | 980 |
| 2003-12-23 | $2.25 | $2.25 | 1,240 |
| 2003-12-22 | $2.00 | $2.00 | 277 |
| 2003-12-19 | $2.13 | $2.13 | 5,004 |
| 2003-12-18 | $2.13 | $2.13 | 216 |
| 2003-12-17 | $2.50 | $2.50 | 0 |
| 2003-12-16 | $2.50 | $2.50 | 920 |
| 2003-12-15 | $3.13 | $3.13 | 3,008 |
| 2003-12-12 | $3.00 | $3.00 | 3,696 |
| 2003-12-11 | $3.50 | $3.50 | 4,266 |
| 2003-12-10 | $3.25 | $3.25 | 1,546 |
| 2003-12-09 | $3.00 | $3.00 | 3,314 |
| 2003-12-08 | $2.63 | $2.63 | 168 |
| 2003-12-05 | $2.50 | $2.50 | 628 |
| 2003-12-04 | $2.75 | $2.75 | 328 |
| 2003-12-03 | $2.50 | $2.50 | 1,801 |
| 2003-12-02 | $2.50 | $2.50 | 3,960 |
| 2003-12-01 | $2.38 | $2.38 | 0 |
| 2003-11-28 | $2.38 | $2.38 | 8 |
| 2003-11-26 | $2.50 | $2.50 | 0 |
| 2003-11-25 | $2.50 | $2.50 | 0 |
| 2003-11-24 | $2.50 | $2.50 | 1,214 |
| 2003-11-21 | $3.00 | $3.00 | 16 |
| 2003-11-20 | $2.63 | $2.63 | 360 |
| 2003-11-19 | $2.50 | $2.50 | 696 |
| 2003-11-18 | $2.00 | $2.00 | 1,600 |
| 2003-11-17 | $2.50 | $2.50 | 4,318 |
| 2003-11-14 | $3.13 | $3.13 | 520 |
| 2003-11-13 | $2.63 | $2.63 | 974 |
| 2003-11-12 | $2.63 | $2.63 | 0 |
| 2003-11-11 | $2.63 | $2.63 | 22 |
| 2003-11-10 | $3.13 | $3.13 | 0 |
| 2003-11-07 | $3.13 | $3.13 | 312 |
| 2003-11-06 | $3.75 | $3.75 | 160 |
| 2003-11-05 | $4.25 | $4.25 | 17 |
| 2003-11-04 | $3.75 | $3.75 | 0 |
| 2003-11-03 | $3.75 | $3.75 | 4,440 |
| 2003-10-31 | $3.13 | $3.13 | 200 |
| 2003-10-30 | $2.50 | $2.50 | 16 |
| 2003-10-29 | $2.63 | $2.63 | 544 |
| 2003-10-28 | $2.63 | $2.63 | 693 |
| 2003-10-27 | $2.50 | $2.50 | 840 |
| 2003-10-24 | $2.50 | $2.50 | 957 |
| 2003-10-23 | $2.88 | $2.88 | 1 |
| 2003-10-22 | $2.88 | $2.88 | 88 |
| 2003-10-21 | $2.88 | $2.88 | 2,040 |
| 2003-10-20 | $3.13 | $3.13 | 1,014 |
| 2003-10-17 | $3.13 | $3.13 | 1,120 |
| 2003-10-16 | $3.75 | $3.75 | 0 |
| 2003-10-15 | $3.75 | $3.75 | 2,779 |
| 2003-10-14 | $4.38 | $4.38 | 320 |
| 2003-10-13 | $4.13 | $4.13 | 1,982 |
| 2003-10-10 | $3.75 | $3.75 | 1,440 |
| 2003-10-09 | $3.75 | $3.75 | 268 |
| 2003-10-08 | $3.75 | $3.75 | 391 |
| 2003-10-07 | $3.38 | $3.38 | 698 |
| 2003-10-06 | $3.13 | $3.13 | 0 |
| 2003-10-03 | $3.13 | $3.13 | 80 |
| 2003-10-02 | $3.13 | $3.13 | 0 |
| 2003-10-01 | $3.13 | $3.13 | 349 |
| 2003-09-30 | $3.13 | $3.13 | 1,930 |
| 2003-09-29 | $3.13 | $3.13 | 20 |
| 2003-09-26 | $3.13 | $3.13 | 320 |
| 2003-09-25 | $2.75 | $2.75 | 400 |
| 2003-09-24 | $3.50 | $3.50 | 2,128 |
| 2003-09-23 | $3.00 | $3.00 | 9,738 |
| 2003-09-22 | $2.25 | $2.25 | 876 |
| 2003-09-19 | $2.38 | $2.38 | 520 |
| 2003-09-18 | $1.50 | $1.50 | 0 |
| 2003-09-17 | $1.50 | $1.50 | 36 |
| 2003-09-16 | $1.50 | $1.50 | 0 |
| 2003-09-15 | $1.50 | $1.50 | 1,004 |
| 2003-09-12 | $2.50 | $2.50 | 340 |
| 2003-09-11 | $1.88 | $1.88 | 0 |
| 2003-09-10 | $1.88 | $1.88 | 2,593 |
| 2003-09-09 | $1.88 | $1.88 | 784 |
| 2003-09-08 | $2.25 | $2.25 | 2,190 |
| 2003-09-05 | $2.50 | $2.50 | 167 |
| 2003-09-04 | $2.50 | $2.50 | 1,040 |
| 2003-09-03 | $2.50 | $2.50 | 880 |
| 2003-09-02 | $2.50 | $2.50 | 0 |
| 2003-08-29 | $2.50 | $2.50 | 880 |
| 2003-08-28 | $2.38 | $2.38 | 12 |
| 2003-08-27 | $2.50 | $2.50 | 172 |
| 2003-08-26 | $2.50 | $2.50 | 1,303 |
| 2003-08-25 | $2.50 | $2.50 | 1,580 |
| 2003-08-22 | $2.63 | $2.63 | 2,160 |
| 2003-08-21 | $2.63 | $2.63 | 4,037 |
| 2003-08-20 | $1.88 | $1.88 | 3,088 |
| 2003-08-19 | $4.75 | $4.75 | 480 |
| 2003-08-18 | $4.75 | $4.75 | 280 |
| 2003-08-15 | $4.75 | $4.75 | 204 |
| 2003-08-14 | $3.75 | $3.75 | 156 |
| 2003-08-13 | $4.38 | $4.38 | 200 |
| 2003-08-12 | $4.38 | $4.38 | 6,184 |
| 2003-08-11 | $4.38 | $4.38 | 648 |
| 2003-08-08 | $4.38 | $4.38 | 16 |
| 2003-08-07 | $3.75 | $3.75 | 80 |
| 2003-08-06 | $4.38 | $4.38 | 0 |
| 2003-08-05 | $4.38 | $4.38 | 108 |
| 2003-08-04 | $4.00 | $4.00 | 568 |
| 2003-08-01 | $4.38 | $4.38 | 153 |
| 2003-07-31 | $4.00 | $4.00 | 600 |
| 2003-07-30 | $3.75 | $3.75 | 400 |
| 2003-07-29 | $3.75 | $3.75 | 312 |
| 2003-07-28 | $5.00 | $5.00 | 1,356 |
| 2003-07-25 | $3.88 | $3.88 | 1,360 |
| 2003-07-24 | $3.88 | $3.88 | 966 |
| 2003-07-23 | $3.75 | $3.75 | 358 |
| 2003-07-22 | $3.75 | $3.75 | 1,548 |
| 2003-07-21 | $3.75 | $3.75 | 1,679 |
| 2003-07-18 | $3.25 | $3.25 | 1,260 |
| 2003-07-17 | $3.25 | $3.25 | 576 |
| 2003-07-16 | $4.00 | $4.00 | 368 |
| 2003-07-15 | $3.75 | $3.75 | 608 |
| 2003-07-14 | $3.75 | $3.75 | 401 |
| 2003-07-11 | $3.75 | $3.75 | 1,342 |
| 2003-07-10 | $2.88 | $2.88 | 480 |
| 2003-07-09 | $2.88 | $2.88 | 0 |
| 2003-07-08 | $2.88 | $2.88 | 2,436 |
| 2003-07-07 | $3.38 | $3.38 | 426 |
| 2003-07-03 | $3.13 | $3.13 | 962 |
| 2003-07-02 | $3.00 | $3.00 | 520 |
| 2003-07-01 | $2.50 | $2.50 | 2,260 |
| 2003-06-30 | $2.13 | $2.13 | 0 |
| 2003-06-27 | $2.13 | $2.13 | 382 |
| 2003-06-26 | $2.38 | $2.38 | 576 |
| 2003-06-25 | $2.50 | $2.50 | 1,602 |
| 2003-06-24 | $3.00 | $3.00 | 880 |
| 2003-06-23 | $2.50 | $2.50 | 200 |
| 2003-06-20 | $3.25 | $3.25 | 165 |
| 2003-06-19 | $2.63 | $2.63 | 72 |
| 2003-06-18 | $2.13 | $2.13 | 880 |
| 2003-06-17 | $2.50 | $2.50 | 608 |
| 2003-06-16 | $2.63 | $2.63 | 0 |
| 2003-06-13 | $2.63 | $2.63 | 0 |
| 2003-06-12 | $2.63 | $2.63 | 912 |
| 2003-06-11 | $2.63 | $2.63 | 2,722 |
| 2003-06-10 | $2.50 | $2.50 | 804 |
| 2003-06-09 | $3.13 | $3.13 | 0 |
| 2003-06-06 | $3.13 | $3.13 | 1,175 |
| 2003-06-05 | $3.13 | $3.13 | 956 |
| 2003-06-04 | $3.38 | $3.38 | 900 |
| 2003-06-03 | $2.38 | $2.38 | 1,352 |
| 2003-06-02 | $2.50 | $2.50 | 199 |
| 2003-05-30 | $3.50 | $3.50 | 3,794 |
| 2003-05-29 | $3.13 | $3.13 | 675 |
| 2003-05-28 | $4.13 | $4.13 | 1,376 |
| 2003-05-27 | $3.13 | $3.13 | 7,716 |
| 2003-05-23 | $2.00 | $2.00 | 0 |
| 2003-05-22 | $2.00 | $2.00 | 4,652 |
| 2003-05-21 | $2.50 | $2.50 | 27,852 |
| 2003-05-20 | $1.25 | $1.25 | 2,664 |
| 2003-05-19 | $0.88 | $0.88 | 2,288 |
| 2003-05-16 | $0.88 | $0.88 | 40 |
| 2003-05-15 | $1.13 | $1.13 | 800 |
| 2003-05-14 | $1.25 | $1.25 | 0 |
| 2003-05-13 | $1.25 | $1.25 | 0 |
| 2003-05-12 | $1.25 | $1.25 | 274 |
| 2003-05-09 | $1.13 | $1.13 | 520 |
| 2003-05-08 | $1.25 | $1.25 | 824 |
| 2003-05-07 | $1.13 | $1.13 | 1,515 |
| 2003-05-06 | $1.00 | $1.00 | 0 |
| 2003-05-05 | $1.00 | $1.00 | 1,323 |
| 2003-05-02 | $0.88 | $0.88 | 1,334 |
| 2003-05-01 | $0.88 | $0.88 | 0 |
| 2003-04-30 | $0.88 | $0.88 | 0 |
| 2003-04-29 | $0.88 | $0.88 | 0 |
| 2003-04-28 | $0.88 | $0.88 | 0 |
| 2003-04-25 | $0.88 | $0.88 | 3,575 |
| 2003-04-24 | $1.00 | $1.00 | 1,296 |
| 2003-04-23 | $1.00 | $1.00 | 183 |
| 2003-04-22 | $1.00 | $1.00 | 5,221 |
| 2003-04-21 | $0.88 | $0.88 | 1,024 |
| 2003-04-17 | $1.00 | $1.00 | 1,887 |
| 2003-04-16 | $0.88 | $0.88 | 640 |
| 2003-04-15 | $1.00 | $1.00 | 0 |
| 2003-04-14 | $1.00 | $1.00 | 14 |
| 2003-04-11 | $1.25 | $1.25 | 0 |
| 2003-04-10 | $1.25 | $1.25 | 1,000 |
| 2003-04-09 | $1.00 | $1.00 | 116 |
| 2003-04-08 | $1.13 | $1.13 | 180 |
| 2003-04-07 | $1.25 | $1.25 | 56 |
| 2003-04-04 | $1.25 | $1.25 | 4 |
| 2003-04-03 | $1.25 | $1.25 | 20 |
| 2003-04-02 | $1.00 | $1.00 | 2,800 |
| 2003-04-01 | $1.25 | $1.25 | 740 |
| 2003-03-31 | $1.25 | $1.25 | 730 |
| 2003-03-28 | $1.63 | $1.63 | 4 |
| 2003-03-27 | $1.13 | $1.13 | 50 |
| 2003-03-26 | $1.25 | $1.25 | 149 |
| 2003-03-25 | $1.38 | $1.38 | 1,320 |
| 2003-03-24 | $1.13 | $1.13 | 0 |
| 2003-03-21 | $1.13 | $1.13 | 0 |
| 2003-03-20 | $1.13 | $1.13 | 244 |
| 2003-03-19 | $1.25 | $1.25 | 160 |
| 2003-03-18 | $1.13 | $1.13 | 80 |
| 2003-03-17 | $1.25 | $1.25 | 0 |
| 2003-03-14 | $1.25 | $1.25 | 0 |
| 2003-03-13 | $1.25 | $1.25 | 200 |
| 2003-03-12 | $1.00 | $1.00 | 720 |
| 2003-03-11 | $1.00 | $1.00 | 183 |
| 2003-03-10 | $1.25 | $1.25 | 0 |
| 2003-03-07 | $1.25 | $1.25 | 0 |
| 2003-03-06 | $1.25 | $1.25 | 0 |
| 2003-03-05 | $1.25 | $1.25 | 0 |
| 2003-03-04 | $1.25 | $1.25 | 99 |
| 2003-03-03 | $1.88 | $1.88 | 0 |
| 2003-02-28 | $1.88 | $1.88 | 640 |
| 2003-02-27 | $1.75 | $1.75 | 1,536 |
| 2003-02-26 | $1.25 | $1.25 | 4 |
| 2003-02-25 | $1.50 | $1.50 | 0 |
| 2003-02-24 | $1.50 | $1.50 | 80 |
| 2003-02-21 | $1.50 | $1.50 | 1,312 |
| 2003-02-20 | $1.25 | $1.25 | 0 |
| 2003-02-19 | $1.25 | $1.25 | 200 |
| 2003-02-18 | $1.25 | $1.25 | 4,200 |
| 2003-02-14 | $0.88 | $0.88 | 240 |
| 2003-02-13 | $1.13 | $1.13 | 17 |
| 2003-02-12 | $1.25 | $1.25 | 635 |
| 2003-02-11 | $1.38 | $1.38 | 1,200 |
| 2003-02-10 | $1.38 | $1.38 | 0 |
| 2003-02-07 | $1.38 | $1.38 | 53 |
| 2003-02-06 | $1.38 | $1.38 | 0 |
| 2003-02-05 | $1.38 | $1.38 | 0 |
| 2003-02-04 | $1.38 | $1.38 | 2,326 |
| 2003-02-03 | $1.13 | $1.13 | 1,136 |
| 2003-01-31 | $1.25 | $1.25 | 1,009 |
| 2003-01-30 | $1.63 | $1.63 | 1,558 |
| 2003-01-29 | $1.13 | $1.13 | 1 |
| 2003-01-28 | $1.25 | $1.25 | 120 |
| 2003-01-27 | $1.38 | $1.38 | 0 |
| 2003-01-24 | $1.38 | $1.38 | 360 |
| 2003-01-23 | $1.25 | $1.25 | 360 |
| 2003-01-22 | $1.25 | $1.25 | 24 |
| 2003-01-21 | $1.50 | $1.50 | 0 |
| 2003-01-17 | $1.50 | $1.50 | 341 |
| 2003-01-16 | $1.50 | $1.50 | 0 |
| 2003-01-15 | $1.50 | $1.50 | 0 |
| 2003-01-14 | $1.50 | $1.50 | 80 |
| 2003-01-13 | $1.50 | $1.50 | 0 |
| 2003-01-10 | $1.50 | $1.50 | 1,120 |
| 2003-01-09 | $1.63 | $1.63 | 518 |
| 2003-01-08 | $1.25 | $1.25 | 1,500 |
| 2003-01-07 | $1.63 | $1.63 | 0 |
| 2003-01-06 | $1.63 | $1.63 | 0 |
| 2003-01-03 | $1.63 | $1.63 | 341 |
| 2003-01-02 | $1.63 | $1.63 | 384 |