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
- 1991-09-13 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 | $3.40 | $3.40 | 21,600 | — | — |
| 2003-12-30 | $3.39 | $3.39 | 39,360 | — | — |
| 2003-12-29 | $3.34 | $3.34 | 31,680 | — | — |
| 2003-12-26 | $3.30 | $3.30 | 10,560 | — | — |
| 2003-12-24 | $3.30 | $3.30 | 48,480 | — | — |
| 2003-12-23 | $3.21 | $3.21 | 17,280 | — | — |
| 2003-12-22 | $3.21 | $3.21 | 32,640 | — | — |
| 2003-12-19 | $3.17 | $3.17 | 21,600 | — | — |
| 2003-12-18 | $3.18 | $3.18 | 32,640 | — | — |
| 2003-12-17 | $3.17 | $3.17 | 3,360 | — | — |
| 2003-12-16 | $3.17 | $3.17 | 37,920 | — | — |
| 2003-12-15 | $3.17 | $3.17 | 24,000 | — | — |
| 2003-12-12 | $3.17 | $3.17 | 8,160 | — | — |
| 2003-12-11 | $3.13 | $3.13 | 108,000 | — | — |
| 2003-12-10 | $3.13 | $3.13 | 7,200 | — | — |
| 2003-12-09 | $3.14 | $3.14 | 82,560 | — | — |
| 2003-12-08 | $3.13 | $3.13 | 18,240 | — | — |
| 2003-12-05 | $3.15 | $3.15 | 3,840 | — | — |
| 2003-12-04 | $3.15 | $3.15 | 38,400 | — | — |
| 2003-12-03 | $3.16 | $3.16 | 12,960 | — | — |
| 2003-12-02 | $3.15 | $3.15 | 21,120 | — | — |
| 2003-12-01 | $3.18 | $3.18 | 24,000 | — | — |
| 2003-11-28 | $3.14 | $3.14 | 960 | — | — |
| 2003-11-26 | $3.15 | $3.15 | 25,440 | — | — |
| 2003-11-25 | $3.15 | $3.15 | 27,840 | — | — |
| 2003-11-24 | $3.16 | $3.16 | 35,040 | — | — |
| 2003-11-21 | $3.13 | $3.13 | 12,000 | — | — |
| 2003-11-20 | $3.12 | $3.12 | 9,120 | — | — |
| 2003-11-19 | $3.16 | $3.16 | 4,320 | — | — |
| 2003-11-18 | $3.13 | $3.13 | 17,280 | — | — |
| 2003-11-17 | $3.16 | $3.16 | 20,160 | — | — |
| 2003-11-14 | $3.11 | $3.11 | 14,880 | — | — |
| 2003-11-13 | $3.16 | $3.16 | 55,200 | — | — |
| 2003-11-12 | $3.16 | $3.16 | 17,760 | — | — |
| 2003-11-11 | $3.12 | $3.12 | 108,480 | — | — |
| 2003-11-10 | $3.11 | $3.11 | 8,640 | — | — |
| 2003-11-07 | $3.13 | $3.13 | 29,280 | — | — |
| 2003-11-06 | $3.16 | $3.16 | 10,560 | — | — |
| 2003-11-05 | $3.16 | $3.16 | 7,680 | — | — |
| 2003-11-04 | $3.16 | $3.16 | 30,240 | — | — |
| 2003-11-03 | $3.15 | $3.15 | 37,440 | — | — |
| 2003-10-31 | $3.12 | $3.12 | 10,080 | — | — |
| 2003-10-30 | $3.11 | $3.11 | 8,640 | — | — |
| 2003-10-29 | $3.15 | $3.15 | 9,600 | — | — |
| 2003-10-28 | $3.15 | $3.15 | 51,360 | — | — |
| 2003-10-27 | $3.13 | $3.13 | 22,560 | — | — |
| 2003-10-24 | $3.16 | $3.16 | 55,680 | — | — |
| 2003-10-23 | $3.12 | $3.12 | 8,640 | — | — |
| 2003-10-22 | $3.13 | $3.13 | 76,320 | — | — |
| 2003-10-21 | $3.13 | $3.13 | 18,720 | — | — |
| 2003-10-20 | $3.09 | $3.09 | 11,040 | — | — |
| 2003-10-17 | $3.10 | $3.10 | 4,800 | — | — |
| 2003-10-16 | $3.15 | $3.15 | 43,680 | — | — |
| 2003-10-15 | $3.15 | $3.15 | 15,360 | — | — |
| 2003-10-14 | $3.16 | $3.16 | 16,320 | — | — |
| 2003-10-13 | $3.15 | $3.15 | 7,680 | — | — |
| 2003-10-10 | $3.14 | $3.14 | 1,440 | — | — |
| 2003-10-09 | $3.16 | $3.16 | 12,960 | — | — |
| 2003-10-08 | $3.14 | $3.14 | 16,800 | — | — |
| 2003-10-07 | $3.15 | $3.15 | 5,280 | — | — |
| 2003-10-06 | $3.15 | $3.15 | 21,120 | — | — |
| 2003-10-03 | $3.13 | $3.13 | 25,920 | — | — |
| 2003-10-02 | $3.14 | $3.14 | 18,720 | — | — |
| 2003-10-01 | $3.15 | $3.15 | 38,880 | — | — |
| 2003-09-30 | $3.15 | $3.15 | 89,760 | — | — |
| 2003-09-29 | $3.13 | $3.13 | 55,680 | — | — |
| 2003-09-26 | $3.11 | $3.11 | 48,960 | — | — |
| 2003-09-25 | $3.11 | $3.11 | 14,880 | — | — |
| 2003-09-24 | $3.10 | $3.10 | 47,040 | — | — |
| 2003-09-23 | $3.06 | $3.06 | 57,600 | — | — |
| 2003-09-22 | $3.03 | $3.03 | 11,520 | — | — |
| 2003-09-19 | $3.06 | $3.06 | 21,600 | — | — |
| 2003-09-18 | $3.04 | $3.04 | 38,400 | — | — |
| 2003-09-17 | $3.05 | $3.05 | 34,080 | — | — |
| 2003-09-16 | $3.01 | $3.01 | 91,200 | — | — |
| 2003-09-15 | $3.00 | $3.00 | 87,840 | — | — |
| 2003-09-12 | $3.00 | $3.00 | 51,360 | — | — |
| 2003-09-11 | $3.04 | $3.04 | 4,800 | — | — |
| 2003-09-10 | $3.04 | $3.04 | 9,600 | — | — |
| 2003-09-09 | $3.04 | $3.04 | 15,360 | — | — |
| 2003-09-08 | $3.02 | $3.02 | 80,160 | — | — |
| 2003-09-05 | $2.98 | $2.97 | 47,520 | — | — |
| 2003-09-04 | $2.99 | $2.99 | 125,280 | — | — |
| 2003-09-03 | $3.08 | $3.08 | 133,920 | — | — |
| 2003-09-02 | $3.15 | $3.15 | 49,440 | — | — |
| 2003-08-29 | $3.16 | $3.16 | 21,120 | — | — |
| 2003-08-28 | $3.15 | $3.15 | 21,600 | — | — |
| 2003-08-27 | $3.15 | $3.15 | 15,840 | — | — |
| 2003-08-26 | $3.15 | $3.15 | 90,720 | — | — |
| 2003-08-25 | $3.17 | $3.17 | 69,120 | — | — |
| 2003-08-22 | $3.16 | $3.16 | 32,640 | — | — |
| 2003-08-21 | $3.18 | $3.18 | 132,960 | — | — |
| 2003-08-20 | $3.14 | $3.14 | 45,600 | — | — |
| 2003-08-19 | $3.17 | $3.17 | 42,240 | — | — |
| 2003-08-18 | $3.11 | $3.11 | 19,680 | — | — |
| 2003-08-15 | $3.05 | $3.05 | 2,400 | — | — |
| 2003-08-14 | $3.05 | $3.05 | 2,400 | — | — |
| 2003-08-13 | $3.03 | $3.03 | 13,440 | — | — |
| 2003-08-12 | $2.98 | $2.98 | 2,400 | — | — |
| 2003-08-11 | $2.98 | $2.98 | 68,160 | — | — |
| 2003-08-08 | $2.92 | $2.92 | 9,120 | — | — |
| 2003-08-07 | $2.93 | $2.93 | 6,240 | — | — |
| 2003-08-06 | $2.94 | $2.94 | 9,600 | — | — |
| 2003-08-05 | $2.92 | $2.92 | 11,520 | — | — |
| 2003-08-04 | $2.99 | $2.99 | 30,240 | — | — |
| 2003-08-01 | $2.94 | $2.94 | 136,320 | — | — |
| 2003-07-31 | $2.93 | $2.93 | 37,440 | — | — |
| 2003-07-30 | $2.99 | $2.99 | 32,160 | — | — |
| 2003-07-29 | $3.05 | $3.05 | 60,480 | — | — |
| 2003-07-28 | $3.11 | $3.11 | 124,800 | — | — |
| 2003-07-25 | $3.08 | $3.08 | 67,680 | — | — |
| 2003-07-24 | $3.15 | $3.15 | 6,720 | — | — |
| 2003-07-23 | $3.15 | $3.15 | 9,120 | — | — |
| 2003-07-22 | $3.15 | $3.15 | 117,600 | — | — |
| 2003-07-21 | $3.17 | $3.17 | 6,240 | — | — |
| 2003-07-18 | $3.18 | $3.18 | 480 | — | — |
| 2003-07-17 | $3.18 | $3.18 | 19,200 | — | — |
| 2003-07-16 | $3.20 | $3.20 | 14,880 | — | — |
| 2003-07-15 | $3.21 | $3.21 | 93,600 | — | — |
| 2003-07-14 | $3.15 | $3.15 | 74,880 | — | — |
| 2003-07-11 | $3.07 | $3.07 | 14,400 | — | — |
| 2003-07-10 | $2.99 | $2.99 | 9,600 | — | — |
| 2003-07-09 | $3.00 | $3.00 | 30,720 | — | — |
| 2003-07-08 | $2.99 | $2.99 | 27,360 | — | — |
| 2003-07-07 | $3.00 | $3.00 | 9,120 | — | — |
| 2003-07-03 | $2.96 | $2.96 | 112,320 | — | — |
| 2003-07-02 | $2.96 | $2.96 | 76,800 | — | — |
| 2003-07-01 | $2.95 | $2.95 | 37,920 | — | — |
| 2003-06-30 | $2.90 | $2.90 | 86,400 | — | — |
| 2003-06-27 | $3.04 | $3.04 | 13,440 | — | — |
| 2003-06-26 | $2.98 | $2.98 | 11,520 | — | — |
| 2003-06-25 | $2.98 | $2.98 | 24,480 | — | — |
| 2003-06-24 | $3.04 | $3.04 | 23,040 | — | — |
| 2003-06-23 | $3.08 | $3.08 | 11,040 | — | — |
| 2003-06-20 | $3.11 | $3.11 | 3,360 | — | — |
| 2003-06-19 | $3.11 | $3.11 | 15,840 | — | — |
| 2003-06-18 | $3.14 | $3.14 | 2,880 | — | — |
| 2003-06-17 | $3.13 | $3.13 | 8,160 | — | — |
| 2003-06-16 | $3.15 | $3.15 | 74,880 | — | — |
| 2003-06-13 | $3.10 | $3.10 | 13,920 | — | — |
| 2003-06-12 | $3.12 | $3.12 | 20,160 | — | — |
| 2003-06-11 | $3.11 | $3.11 | 35,520 | — | — |
| 2003-06-10 | $3.11 | $3.11 | 44,640 | — | — |
| 2003-06-09 | $3.11 | $3.11 | 38,400 | — | — |
| 2003-06-06 | $3.08 | $3.08 | 13,440 | — | — |
| 2003-06-05 | $3.09 | $3.09 | 32,160 | — | — |
| 2003-06-04 | $3.07 | $3.07 | 120,000 | — | — |
| 2003-06-03 | $2.99 | $2.99 | 47,040 | — | — |
| 2003-06-02 | $2.98 | $2.98 | 39,360 | — | — |
| 2003-05-30 | $2.99 | $2.99 | 13,440 | — | — |
| 2003-05-29 | $2.98 | $2.98 | 16,320 | — | — |
| 2003-05-28 | $2.96 | $2.96 | 5,280 | — | — |
| 2003-05-27 | $2.97 | $2.97 | 35,520 | — | — |
| 2003-05-23 | $2.94 | $2.94 | 9,120 | — | — |
| 2003-05-22 | $2.94 | $2.94 | 480 | — | — |
| 2003-05-21 | $2.96 | $2.96 | 25,920 | — | — |
| 2003-05-20 | $2.96 | $2.96 | 23,520 | — | — |
| 2003-05-19 | $2.92 | $2.92 | 14,400 | — | — |
| 2003-05-16 | $2.93 | $2.93 | 59,040 | — | — |
| 2003-05-15 | $2.92 | $2.92 | 45,120 | — | — |
| 2003-05-14 | $2.96 | $2.96 | 5,760 | — | — |
| 2003-05-13 | $2.98 | $2.98 | 57,120 | — | — |
| 2003-05-12 | $2.97 | $2.97 | 13,440 | — | — |
| 2003-05-09 | $2.93 | $2.93 | 5,280 | — | — |
| 2003-05-08 | $2.90 | $2.90 | 13,920 | — | — |
| 2003-05-07 | $2.94 | $2.94 | 39,360 | — | — |
| 2003-05-06 | $2.94 | $2.94 | 43,200 | — | — |
| 2003-05-05 | $2.93 | $2.93 | 11,520 | — | — |
| 2003-05-02 | $2.96 | $2.96 | 7,680 | — | — |
| 2003-05-01 | $2.91 | $2.91 | 24,960 | — | — |
| 2003-04-30 | $2.92 | $2.92 | 3,360 | — | — |
| 2003-04-29 | $2.92 | $2.92 | 12,480 | — | — |
| 2003-04-28 | $2.96 | $2.96 | 61,440 | — | — |
| 2003-04-25 | $2.92 | $2.92 | 0 | — | — |
| 2003-04-24 | $2.92 | $2.92 | 38,400 | — | — |
| 2003-04-23 | $2.96 | $2.96 | 4,320 | — | — |
| 2003-04-22 | $2.99 | $2.99 | 23,520 | — | — |
| 2003-04-21 | $2.98 | $2.98 | 95,520 | — | — |
| 2003-04-17 | $2.99 | $2.99 | 14,400 | — | — |
| 2003-04-16 | $3.01 | $3.01 | 14,400 | — | — |
| 2003-04-15 | $3.01 | $3.01 | 41,280 | — | — |
| 2003-04-14 | $2.99 | $2.99 | 14,400 | — | — |
| 2003-04-11 | $2.96 | $2.96 | 2,400 | — | — |
| 2003-04-10 | $2.94 | $2.94 | 3,840 | — | — |
| 2003-04-09 | $2.90 | $2.90 | 25,920 | — | — |
| 2003-04-08 | $2.94 | $2.94 | 9,120 | — | — |
| 2003-04-07 | $2.94 | $2.94 | 20,160 | — | — |
| 2003-04-04 | $2.91 | $2.91 | 10,080 | — | — |
| 2003-04-03 | $2.90 | $2.90 | 6,720 | — | — |
| 2003-04-02 | $2.90 | $2.90 | 4,800 | — | — |
| 2003-04-01 | $2.91 | $2.91 | 2,880 | — | — |
| 2003-03-31 | $2.91 | $2.91 | 17,760 | — | — |
| 2003-03-28 | $2.93 | $2.93 | 6,240 | — | — |
| 2003-03-27 | $2.93 | $2.93 | 8,640 | — | — |
| 2003-03-26 | $2.91 | $2.91 | 21,120 | — | — |
| 2003-03-25 | $2.95 | $2.95 | 40,320 | — | — |
| 2003-03-24 | $2.93 | $2.93 | 6,720 | — | — |
| 2003-03-21 | $2.98 | $2.98 | 35,520 | — | — |
| 2003-03-20 | $3.01 | $3.01 | 7,680 | — | — |
| 2003-03-19 | $2.97 | $2.97 | 6,240 | — | — |
| 2003-03-18 | $2.96 | $2.96 | 60,000 | — | — |
| 2003-03-17 | $3.02 | $3.02 | 20,160 | — | — |
| 2003-03-14 | $2.90 | $2.90 | 7,680 | — | — |
| 2003-03-13 | $2.90 | $2.90 | 84,000 | — | — |
| 2003-03-12 | $2.92 | $2.92 | 11,520 | — | — |
| 2003-03-11 | $2.93 | $2.93 | 31,200 | — | — |
| 2003-03-10 | $2.88 | $2.87 | 6,720 | — | — |
| 2003-03-07 | $2.90 | $2.90 | 52,320 | — | — |
| 2003-03-06 | $2.97 | $2.97 | 15,360 | — | — |
| 2003-03-05 | $2.97 | $2.97 | 25,920 | — | — |
| 2003-03-04 | $3.04 | $3.04 | 1,920 | — | — |
| 2003-03-03 | $3.06 | $3.06 | 4,320 | — | — |
| 2003-02-28 | $3.08 | $3.08 | 17,280 | — | — |
| 2003-02-27 | $3.15 | $3.15 | 5,760 | — | — |
| 2003-02-26 | $3.13 | $3.13 | 5,280 | — | — |
| 2003-02-25 | $3.13 | $3.13 | 7,200 | — | — |
| 2003-02-24 | $3.12 | $3.12 | 19,200 | — | — |
| 2003-02-21 | $3.11 | $3.11 | 5,280 | — | — |
| 2003-02-20 | $3.09 | $3.09 | 9,600 | — | — |
| 2003-02-19 | $3.04 | $3.04 | 3,360 | — | — |
| 2003-02-18 | $3.07 | $3.07 | 6,720 | — | — |
| 2003-02-14 | $3.03 | $3.03 | 24,000 | — | — |
| 2003-02-13 | $3.06 | $3.06 | 53,760 | — | — |
| 2003-02-12 | $3.05 | $3.05 | 19,680 | — | — |
| 2003-02-11 | $3.09 | $3.09 | 15,360 | — | — |
| 2003-02-10 | $3.09 | $3.09 | 7,680 | — | — |
| 2003-02-07 | $3.10 | $3.10 | 21,120 | — | — |
| 2003-02-06 | $3.14 | $3.14 | 11,520 | — | — |
| 2003-02-05 | $3.14 | $3.14 | 14,880 | — | — |
| 2003-02-04 | $3.17 | $3.17 | 69,120 | — | — |
| 2003-02-03 | $3.18 | $3.18 | 10,080 | — | — |
| 2003-01-31 | $3.18 | $3.18 | 39,840 | — | — |
| 2003-01-30 | $3.14 | $3.14 | 20,640 | — | — |
| 2003-01-29 | $3.15 | $3.15 | 3,840 | — | — |
| 2003-01-28 | $3.15 | $3.15 | 4,800 | — | — |
| 2003-01-27 | $3.14 | $3.14 | 11,520 | — | — |
| 2003-01-24 | $3.14 | $3.14 | 15,360 | — | — |
| 2003-01-23 | $3.15 | $3.15 | 6,720 | — | — |
| 2003-01-22 | $3.14 | $3.14 | 27,360 | — | — |
| 2003-01-21 | $3.14 | $3.14 | 12,960 | — | — |
| 2003-01-17 | $3.14 | $3.14 | 18,720 | — | — |
| 2003-01-16 | $3.15 | $3.15 | 8,640 | — | — |
| 2003-01-15 | $3.15 | $3.15 | 13,440 | — | — |
| 2003-01-14 | $3.16 | $3.16 | 2,880 | — | — |
| 2003-01-13 | $3.19 | $3.19 | 4,320 | — | — |
| 2003-01-10 | $3.17 | $3.17 | 1,440 | — | — |
| 2003-01-09 | $3.20 | $3.20 | 10,080 | — | — |
| 2003-01-08 | $3.16 | $3.16 | 68,160 | — | — |
| 2003-01-07 | $3.15 | $3.15 | 14,400 | — | — |
| 2003-01-06 | $3.19 | $3.19 | 13,920 | — | — |
| 2003-01-03 | $3.19 | $3.19 | 19,680 | — | — |
| 2003-01-02 | $3.21 | $3.21 | 17,280 | — | — |