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
- 1987-08-20 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 | $3.11 | $3.17 | 7,948,800 | — | — |
| 2003-12-30 | $3.09 | $3.15 | 3,926,400 | — | — |
| 2003-12-29 | $3.10 | $3.17 | 6,225,600 | — | — |
| 2003-12-26 | $3.04 | $3.10 | 2,131,200 | — | — |
| 2003-12-24 | $3.03 | $3.09 | 3,712,000 | — | — |
| 2003-12-23 | $3.00 | $3.06 | 6,134,400 | — | — |
| 2003-12-22 | $3.00 | $3.06 | 8,904,000 | — | — |
| 2003-12-19 | $2.97 | $3.03 | 12,484,800 | — | — |
| 2003-12-18 | $3.05 | $3.12 | 4,683,200 | — | — |
| 2003-12-17 | $2.98 | $3.04 | 8,000,000 | — | — |
| 2003-12-16 | $3.04 | $3.10 | 8,840,000 | — | — |
| 2003-12-15 | $3.03 | $3.09 | 11,499,200 | — | — |
| 2003-12-12 | $3.08 | $3.15 | 7,275,200 | — | — |
| 2003-12-11 | $3.12 | $3.19 | 10,278,400 | — | — |
| 2003-12-10 | $3.04 | $3.11 | 10,345,600 | — | — |
| 2003-12-09 | $2.99 | $3.06 | 10,625,600 | — | — |
| 2003-12-08 | $3.00 | $3.06 | 5,696,000 | — | — |
| 2003-12-05 | $2.91 | $2.97 | 9,446,400 | — | — |
| 2003-12-04 | $3.00 | $3.06 | 11,539,200 | — | — |
| 2003-12-03 | $3.07 | $3.14 | 9,644,800 | — | — |
| 2003-12-02 | $3.12 | $3.19 | 10,827,200 | — | — |
| 2003-12-01 | $3.16 | $3.23 | 9,004,800 | — | — |
| 2003-11-28 | $3.11 | $3.17 | 3,611,200 | — | — |
| 2003-11-26 | $3.12 | $3.18 | 8,441,600 | — | — |
| 2003-11-25 | $3.07 | $3.13 | 9,976,000 | — | — |
| 2003-11-24 | $3.05 | $3.11 | 13,721,600 | — | — |
| 2003-11-21 | $2.94 | $3.00 | 4,441,600 | — | — |
| 2003-11-20 | $2.94 | $3.00 | 8,833,600 | — | — |
| 2003-11-19 | $2.92 | $2.97 | 12,963,200 | — | — |
| 2003-11-18 | $2.90 | $2.96 | 6,371,200 | — | — |
| 2003-11-17 | $2.94 | $3.00 | 7,054,400 | — | — |
| 2003-11-14 | $2.92 | $2.98 | 8,129,600 | — | — |
| 2003-11-13 | $2.99 | $3.05 | 6,825,600 | — | — |
| 2003-11-12 | $2.99 | $3.05 | 10,124,800 | — | — |
| 2003-11-11 | $2.89 | $2.95 | 5,180,800 | — | — |
| 2003-11-10 | $2.88 | $2.93 | 10,897,600 | — | — |
| 2003-11-07 | $2.87 | $2.93 | 7,955,200 | — | — |
| 2003-11-06 | $2.83 | $2.89 | 11,225,600 | — | — |
| 2003-11-05 | $2.84 | $2.90 | 13,940,800 | — | — |
| 2003-11-04 | $2.79 | $2.84 | 5,976,000 | — | — |
| 2003-11-03 | $2.81 | $2.87 | 5,508,800 | — | — |
| 2003-10-31 | $2.78 | $2.84 | 8,944,000 | — | — |
| 2003-10-30 | $2.77 | $2.82 | 7,593,600 | — | — |
| 2003-10-29 | $2.82 | $2.87 | 6,088,000 | — | — |
| 2003-10-28 | $2.82 | $2.87 | 6,553,600 | — | — |
| 2003-10-27 | $2.80 | $2.86 | 6,996,800 | — | — |
| 2003-10-24 | $2.80 | $2.86 | 6,051,200 | — | — |
| 2003-10-23 | $2.79 | $2.85 | 7,046,400 | — | — |
| 2003-10-22 | $2.78 | $2.84 | 10,236,800 | — | — |
| 2003-10-21 | $2.78 | $2.83 | 9,408,000 | — | — |
| 2003-10-20 | $2.76 | $2.82 | 15,612,800 | — | — |
| 2003-10-17 | $2.71 | $2.76 | 16,019,200 | — | — |
| 2003-10-16 | $2.83 | $2.89 | 12,726,400 | — | — |
| 2003-10-15 | $2.84 | $2.89 | 12,667,200 | — | — |
| 2003-10-14 | $2.84 | $2.90 | 13,795,200 | — | — |
| 2003-10-13 | $2.80 | $2.85 | 19,339,200 | — | — |
| 2003-10-10 | $2.68 | $2.73 | 16,115,200 | — | — |
| 2003-10-09 | $2.68 | $2.73 | 13,963,200 | — | — |
| 2003-10-08 | $2.66 | $2.72 | 14,176,000 | — | — |
| 2003-10-07 | $2.69 | $2.74 | 16,214,400 | — | — |
| 2003-10-06 | $2.66 | $2.72 | 11,256,000 | — | — |
| 2003-10-03 | $2.58 | $2.63 | 18,252,800 | — | — |
| 2003-10-02 | $2.41 | $2.46 | 11,185,600 | — | — |
| 2003-10-01 | $2.39 | $2.44 | 10,688,000 | — | — |
| 2003-09-30 | $2.36 | $2.41 | 12,628,800 | — | — |
| 2003-09-29 | $2.41 | $2.46 | 11,169,600 | — | — |
| 2003-09-26 | $2.39 | $2.44 | 13,588,800 | — | — |
| 2003-09-25 | $2.46 | $2.51 | 12,216,000 | — | — |
| 2003-09-24 | $2.58 | $2.63 | 8,427,200 | — | — |
| 2003-09-23 | $2.65 | $2.70 | 4,014,400 | — | — |
| 2003-09-22 | $2.60 | $2.65 | 5,747,200 | — | — |
| 2003-09-19 | $2.66 | $2.71 | 15,836,800 | — | — |
| 2003-09-18 | $2.71 | $2.75 | 10,308,800 | — | — |
| 2003-09-17 | $2.72 | $2.76 | 15,129,600 | — | — |
| 2003-09-16 | $2.64 | $2.68 | 14,972,800 | — | — |
| 2003-09-15 | $2.53 | $2.57 | 6,467,200 | — | — |
| 2003-09-12 | $2.49 | $2.54 | 5,505,600 | — | — |
| 2003-09-11 | $2.54 | $2.58 | 6,262,400 | — | — |
| 2003-09-10 | $2.50 | $2.54 | 4,566,400 | — | — |
| 2003-09-09 | $2.53 | $2.57 | 3,638,400 | — | — |
| 2003-09-08 | $2.58 | $2.63 | 6,225,600 | — | — |
| 2003-09-05 | $2.56 | $2.60 | 5,009,600 | — | — |
| 2003-09-04 | $2.59 | $2.63 | 4,521,600 | — | — |
| 2003-09-03 | $2.62 | $2.66 | 8,414,400 | — | — |
| 2003-09-02 | $2.59 | $2.63 | 6,425,600 | — | — |
| 2003-08-29 | $2.53 | $2.57 | 5,102,400 | — | — |
| 2003-08-28 | $2.50 | $2.54 | 4,276,800 | — | — |
| 2003-08-27 | $2.46 | $2.50 | 3,561,600 | — | — |
| 2003-08-26 | $2.46 | $2.50 | 8,188,800 | — | — |
| 2003-08-25 | $2.48 | $2.52 | 5,011,200 | — | — |
| 2003-08-22 | $2.44 | $2.48 | 5,657,600 | — | — |
| 2003-08-21 | $2.49 | $2.53 | 11,171,200 | — | — |
| 2003-08-20 | $2.44 | $2.48 | 3,568,000 | — | — |
| 2003-08-19 | $2.46 | $2.50 | 8,070,400 | — | — |
| 2003-08-18 | $2.42 | $2.46 | 7,131,200 | — | — |
| 2003-08-15 | $2.38 | $2.42 | 2,718,400 | — | — |
| 2003-08-14 | $2.37 | $2.41 | 4,923,200 | — | — |
| 2003-08-13 | $2.39 | $2.43 | 4,790,400 | — | — |
| 2003-08-12 | $2.40 | $2.44 | 5,368,000 | — | — |
| 2003-08-11 | $2.37 | $2.41 | 6,648,000 | — | — |
| 2003-08-08 | $2.35 | $2.39 | 5,048,000 | — | — |
| 2003-08-07 | $2.35 | $2.38 | 5,707,200 | — | — |
| 2003-08-06 | $2.32 | $2.36 | 5,595,200 | — | — |
| 2003-08-05 | $2.33 | $2.37 | 8,193,600 | — | — |
| 2003-08-04 | $2.36 | $2.40 | 7,521,600 | — | — |
| 2003-08-01 | $2.37 | $2.41 | 7,803,200 | — | — |
| 2003-07-31 | $2.37 | $2.41 | 11,576,000 | — | — |
| 2003-07-30 | $2.33 | $2.36 | 6,129,600 | — | — |
| 2003-07-29 | $2.35 | $2.39 | 9,968,000 | — | — |
| 2003-07-28 | $2.31 | $2.35 | 12,907,200 | — | — |
| 2003-07-25 | $2.27 | $2.30 | 13,689,600 | — | — |
| 2003-07-24 | $2.14 | $2.18 | 5,084,800 | — | — |
| 2003-07-23 | $2.17 | $2.21 | 6,364,800 | — | — |
| 2003-07-22 | $2.19 | $2.22 | 11,996,800 | — | — |
| 2003-07-21 | $2.16 | $2.19 | 11,755,200 | — | — |
| 2003-07-18 | $2.17 | $2.21 | 8,132,800 | — | — |
| 2003-07-17 | $2.13 | $2.16 | 9,030,400 | — | — |
| 2003-07-16 | $2.16 | $2.20 | 7,187,200 | — | — |
| 2003-07-15 | $2.19 | $2.23 | 10,654,400 | — | — |
| 2003-07-14 | $2.23 | $2.27 | 7,884,800 | — | — |
| 2003-07-11 | $2.22 | $2.25 | 17,696,000 | — | — |
| 2003-07-10 | $2.21 | $2.25 | 4,752,000 | — | — |
| 2003-07-09 | $2.22 | $2.26 | 5,144,000 | — | — |
| 2003-07-08 | $2.25 | $2.29 | 7,291,200 | — | — |
| 2003-07-07 | $2.24 | $2.28 | 8,420,800 | — | — |
| 2003-07-03 | $2.19 | $2.23 | 8,560,000 | — | — |
| 2003-07-02 | $2.23 | $2.26 | 19,339,200 | — | — |
| 2003-07-01 | $2.14 | $2.18 | 10,955,200 | — | — |
| 2003-06-30 | $2.12 | $2.16 | 5,345,600 | — | — |
| 2003-06-27 | $2.14 | $2.17 | 7,416,000 | — | — |
| 2003-06-26 | $2.16 | $2.19 | 13,193,600 | — | — |
| 2003-06-25 | $2.18 | $2.22 | 7,324,800 | — | — |
| 2003-06-24 | $2.18 | $2.22 | 7,336,000 | — | — |
| 2003-06-23 | $2.18 | $2.22 | 3,641,600 | — | — |
| 2003-06-20 | $2.20 | $2.24 | 4,777,600 | — | — |
| 2003-06-19 | $2.19 | $2.22 | 4,739,200 | — | — |
| 2003-06-18 | $2.24 | $2.28 | 5,596,800 | — | — |
| 2003-06-17 | $2.29 | $2.33 | 10,732,800 | — | — |
| 2003-06-16 | $2.28 | $2.32 | 10,232,000 | — | — |
| 2003-06-13 | $2.18 | $2.21 | 9,224,000 | — | — |
| 2003-06-12 | $2.22 | $2.26 | 10,750,400 | — | — |
| 2003-06-11 | $2.20 | $2.24 | 9,209,600 | — | — |
| 2003-06-10 | $2.15 | $2.19 | 8,707,200 | — | — |
| 2003-06-09 | $2.07 | $2.11 | 8,945,600 | — | — |
| 2003-06-06 | $2.12 | $2.15 | 9,150,400 | — | — |
| 2003-06-05 | $2.15 | $2.18 | 11,137,600 | — | — |
| 2003-06-04 | $2.17 | $2.21 | 15,001,600 | — | — |
| 2003-06-03 | $2.15 | $2.18 | 9,977,600 | — | — |
| 2003-06-02 | $2.14 | $2.17 | 17,036,800 | — | — |
| 2003-05-30 | $2.09 | $2.12 | 14,590,400 | — | — |
| 2003-05-29 | $2.04 | $2.08 | 17,697,600 | — | — |
| 2003-05-28 | $2.06 | $2.10 | 17,262,400 | — | — |
| 2003-05-27 | $2.02 | $2.06 | 8,744,000 | — | — |
| 2003-05-23 | $1.99 | $2.03 | 11,027,200 | — | — |
| 2003-05-22 | $1.98 | $2.02 | 16,152,000 | — | — |
| 2003-05-21 | $1.98 | $2.01 | 25,835,200 | — | — |
| 2003-05-20 | $2.02 | $2.05 | 10,798,400 | — | — |
| 2003-05-19 | $2.07 | $2.10 | 8,465,600 | — | — |
| 2003-05-16 | $2.14 | $2.18 | 10,238,400 | — | — |
| 2003-05-15 | $2.19 | $2.22 | 5,595,200 | — | — |
| 2003-05-14 | $2.16 | $2.19 | 9,985,600 | — | — |
| 2003-05-13 | $2.19 | $2.22 | 9,481,600 | — | — |
| 2003-05-12 | $2.25 | $2.29 | 5,849,600 | — | — |
| 2003-05-09 | $2.18 | $2.22 | 6,652,800 | — | — |
| 2003-05-08 | $2.13 | $2.16 | 6,964,800 | — | — |
| 2003-05-07 | $2.16 | $2.20 | 12,534,400 | — | — |
| 2003-05-06 | $2.22 | $2.25 | 11,616,000 | — | — |
| 2003-05-05 | $2.20 | $2.23 | 13,252,800 | — | — |
| 2003-05-02 | $2.14 | $2.17 | 12,536,000 | — | — |
| 2003-05-01 | $2.11 | $2.14 | 10,468,800 | — | — |
| 2003-04-30 | $2.16 | $2.19 | 9,627,200 | — | — |
| 2003-04-29 | $2.15 | $2.19 | 8,632,000 | — | — |
| 2003-04-28 | $2.17 | $2.21 | 11,299,200 | — | — |
| 2003-04-25 | $2.09 | $2.13 | 7,075,200 | — | — |
| 2003-04-24 | $2.12 | $2.16 | 8,603,200 | — | — |
| 2003-04-23 | $2.15 | $2.19 | 8,433,600 | — | — |
| 2003-04-22 | $2.18 | $2.22 | 7,612,800 | — | — |
| 2003-04-21 | $2.14 | $2.18 | 9,627,200 | — | — |
| 2003-04-17 | $2.14 | $2.18 | 17,366,400 | — | — |
| 2003-04-16 | $2.08 | $2.12 | 9,160,000 | — | — |
| 2003-04-15 | $2.13 | $2.17 | 11,564,800 | — | — |
| 2003-04-14 | $2.15 | $2.18 | 11,137,600 | — | — |
| 2003-04-11 | $2.06 | $2.10 | 23,900,800 | — | — |
| 2003-04-10 | $2.05 | $2.08 | 13,187,200 | — | — |
| 2003-04-09 | $1.98 | $2.01 | 8,537,600 | — | — |
| 2003-04-08 | $2.00 | $2.03 | 16,646,400 | — | — |
| 2003-04-07 | $2.06 | $2.10 | 17,073,600 | — | — |
| 2003-04-04 | $2.03 | $2.06 | 12,105,600 | — | — |
| 2003-04-03 | $2.00 | $2.03 | 26,614,400 | — | — |
| 2003-04-02 | $1.86 | $1.89 | 7,867,200 | — | — |
| 2003-04-01 | $1.77 | $1.80 | 9,649,600 | — | — |
| 2003-03-31 | $1.76 | $1.79 | 8,881,600 | — | — |
| 2003-03-28 | $1.83 | $1.86 | 9,316,800 | — | — |
| 2003-03-27 | $1.85 | $1.88 | 7,833,600 | — | — |
| 2003-03-26 | $1.84 | $1.87 | 9,443,200 | — | — |
| 2003-03-25 | $1.86 | $1.89 | 15,601,600 | — | — |
| 2003-03-24 | $1.79 | $1.82 | 10,499,200 | — | — |
| 2003-03-21 | $1.92 | $1.95 | 14,059,200 | — | — |
| 2003-03-20 | $1.87 | $1.90 | 23,430,400 | — | — |
| 2003-03-19 | $1.91 | $1.94 | 17,982,400 | — | — |
| 2003-03-18 | $1.98 | $2.01 | 19,497,600 | — | — |
| 2003-03-17 | $1.91 | $1.95 | 18,763,200 | — | — |
| 2003-03-14 | $1.84 | $1.87 | 14,286,400 | — | — |
| 2003-03-13 | $1.84 | $1.87 | 15,812,800 | — | — |
| 2003-03-12 | $1.77 | $1.80 | 11,552,000 | — | — |
| 2003-03-11 | $1.74 | $1.77 | 12,078,400 | — | — |
| 2003-03-10 | $1.75 | $1.78 | 12,089,600 | — | — |
| 2003-03-07 | $1.80 | $1.83 | 15,884,800 | — | — |
| 2003-03-06 | $1.80 | $1.83 | 16,488,000 | — | — |
| 2003-03-05 | $1.87 | $1.90 | 23,849,600 | — | — |
| 2003-03-04 | $1.92 | $1.95 | 9,796,800 | — | — |
| 2003-03-03 | $2.01 | $2.04 | 7,753,600 | — | — |
| 2003-02-28 | $2.08 | $2.11 | 11,182,400 | — | — |
| 2003-02-27 | $2.04 | $2.08 | 8,963,200 | — | — |
| 2003-02-26 | $2.00 | $2.03 | 6,326,400 | — | — |
| 2003-02-25 | $2.03 | $2.06 | 9,096,000 | — | — |
| 2003-02-24 | $2.02 | $2.05 | 12,321,600 | — | — |
| 2003-02-21 | $2.05 | $2.08 | 6,641,600 | — | — |
| 2003-02-20 | $2.01 | $2.05 | 4,811,200 | — | — |
| 2003-02-19 | $2.02 | $2.05 | 6,852,800 | — | — |
| 2003-02-18 | $2.04 | $2.07 | 12,025,600 | — | — |
| 2003-02-14 | $1.98 | $2.01 | 7,979,200 | — | — |
| 2003-02-13 | $1.97 | $1.99 | 8,009,600 | — | — |
| 2003-02-12 | $1.96 | $1.99 | 5,204,800 | — | — |
| 2003-02-11 | $1.97 | $2.00 | 6,755,200 | — | — |
| 2003-02-10 | $2.00 | $2.03 | 5,532,800 | — | — |
| 2003-02-07 | $1.99 | $2.02 | 5,576,000 | — | — |
| 2003-02-06 | $2.02 | $2.05 | 6,209,600 | — | — |
| 2003-02-05 | $2.07 | $2.10 | 10,043,200 | — | — |
| 2003-02-04 | $2.04 | $2.07 | 5,659,200 | — | — |
| 2003-02-03 | $2.07 | $2.10 | 7,702,400 | — | — |
| 2003-01-31 | $2.07 | $2.10 | 5,841,600 | — | — |
| 2003-01-30 | $2.04 | $2.07 | 8,001,600 | — | — |
| 2003-01-29 | $2.11 | $2.14 | 9,235,200 | — | — |
| 2003-01-28 | $2.07 | $2.10 | 6,054,400 | — | — |
| 2003-01-27 | $2.06 | $2.09 | 10,315,200 | — | — |
| 2003-01-24 | $2.11 | $2.14 | 10,435,200 | — | — |
| 2003-01-23 | $2.15 | $2.18 | 6,662,400 | — | — |
| 2003-01-22 | $2.14 | $2.17 | 14,110,400 | — | — |
| 2003-01-21 | $2.12 | $2.16 | 18,179,200 | — | — |
| 2003-01-17 | $2.15 | $2.18 | 6,121,600 | — | — |
| 2003-01-16 | $2.18 | $2.22 | 4,969,600 | — | — |
| 2003-01-15 | $2.18 | $2.21 | 6,665,600 | — | — |
| 2003-01-14 | $2.25 | $2.29 | 8,276,800 | — | — |
| 2003-01-13 | $2.21 | $2.24 | 17,324,800 | — | — |
| 2003-01-10 | $2.24 | $2.27 | 11,427,200 | — | — |
| 2003-01-09 | $2.25 | $2.28 | 21,521,600 | — | — |
| 2003-01-08 | $2.24 | $2.28 | 15,070,400 | — | — |
| 2003-01-07 | $2.31 | $2.35 | 18,598,400 | — | — |
| 2003-01-06 | $2.35 | $2.39 | 25,200,000 | — | — |
| 2003-01-03 | $2.39 | $2.43 | 20,576,000 | — | — |
| 2003-01-02 | $2.42 | $2.46 | 22,134,400 | — | — |