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
- 2003-07-15 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 | $2.00 | $2.00 | 13,800 | — | — |
| 2003-12-30 | $2.09 | $2.09 | 4,800 | — | — |
| 2003-12-29 | $2.00 | $2.00 | 6,450 | — | — |
| 2003-12-26 | $2.05 | $2.05 | 0 | — | — |
| 2003-12-24 | $2.05 | $2.05 | 3,000 | — | — |
| 2003-12-23 | $2.05 | $2.05 | 3,750 | — | — |
| 2003-12-22 | $2.00 | $2.00 | 24,150 | — | — |
| 2003-12-19 | $2.01 | $2.01 | 150 | — | — |
| 2003-12-18 | $2.01 | $2.01 | 2,550 | — | — |
| 2003-12-17 | $2.01 | $2.01 | 9,750 | — | — |
| 2003-12-16 | $2.01 | $2.01 | 8,250 | — | — |
| 2003-12-15 | $2.00 | $2.00 | 61,950 | — | — |
| 2003-12-12 | $2.02 | $2.02 | 16,800 | — | — |
| 2003-12-11 | $2.02 | $2.02 | 46,800 | — | — |
| 2003-12-10 | $2.00 | $2.00 | 32,100 | — | — |
| 2003-12-09 | $2.05 | $2.05 | 17,850 | — | — |
| 2003-12-08 | $2.08 | $2.08 | 40,800 | — | — |
| 2003-12-05 | $2.15 | $2.15 | 71,850 | — | — |
| 2003-12-04 | $2.20 | $2.20 | 97,200 | — | — |
| 2003-12-03 | $2.27 | $2.27 | 107,400 | — | — |
| 2003-12-02 | $2.15 | $2.15 | 251,700 | — | — |
| 2003-12-01 | $2.19 | $2.19 | 352,050 | — | — |
| 2003-11-28 | $2.10 | $2.10 | 127,050 | — | — |
| 2003-11-26 | $2.07 | $2.07 | 90,300 | — | — |
| 2003-11-25 | $2.13 | $2.13 | 81,450 | — | — |
| 2003-11-24 | $2.20 | $2.20 | 58,050 | — | — |
| 2003-11-21 | $2.20 | $2.20 | 8,250 | — | — |
| 2003-11-20 | $2.20 | $2.20 | 14,400 | — | — |
| 2003-11-19 | $2.20 | $2.20 | 58,050 | — | — |
| 2003-11-18 | $2.13 | $2.13 | 61,200 | — | — |
| 2003-11-17 | $2.17 | $2.17 | 130,350 | — | — |
| 2003-11-14 | $2.27 | $2.27 | 240,150 | — | — |
| 2003-11-13 | $1.80 | $1.80 | 0 | — | — |
| 2003-11-12 | $1.80 | $1.80 | 150 | — | — |
| 2003-11-11 | $1.80 | $1.80 | 3,900 | — | — |
| 2003-11-10 | $1.87 | $1.87 | 1,050 | — | — |
| 2003-11-07 | $1.90 | $1.90 | 38,550 | — | — |
| 2003-11-06 | $1.87 | $1.87 | 300 | — | — |
| 2003-11-05 | $1.90 | $1.90 | 0 | — | — |
| 2003-11-04 | $1.90 | $1.90 | 11,550 | — | — |
| 2003-11-03 | $1.83 | $1.83 | 26,250 | — | — |
| 2003-10-31 | $1.80 | $1.80 | 0 | — | — |
| 2003-10-30 | $1.80 | $1.80 | 3,750 | — | — |
| 2003-10-29 | $1.77 | $1.77 | 900 | — | — |
| 2003-10-28 | $1.80 | $1.80 | 6,600 | — | — |
| 2003-10-27 | $1.70 | $1.70 | 3,750 | — | — |
| 2003-10-24 | $1.81 | $1.81 | 0 | — | — |
| 2003-10-23 | $1.81 | $1.81 | 1,650 | — | — |
| 2003-10-22 | $1.73 | $1.73 | 2,100 | — | — |
| 2003-10-21 | $1.77 | $1.77 | 6,600 | — | — |
| 2003-10-20 | $1.77 | $1.77 | 6,750 | — | — |
| 2003-10-17 | $1.80 | $1.80 | 4,950 | — | — |
| 2003-10-16 | $1.87 | $1.87 | 24,900 | — | — |
| 2003-10-15 | $2.00 | $2.00 | 8,250 | — | — |
| 2003-10-14 | $2.07 | $2.07 | 9,300 | — | — |
| 2003-10-13 | $1.93 | $1.93 | 6,300 | — | — |
| 2003-10-10 | $2.00 | $2.00 | 55,950 | — | — |
| 2003-10-09 | $1.97 | $1.97 | 54,900 | — | — |
| 2003-10-08 | $1.47 | $1.47 | 6,450 | — | — |
| 2003-10-07 | $1.57 | $1.57 | 9,750 | — | — |
| 2003-10-06 | $1.63 | $1.63 | 0 | — | — |
| 2003-10-03 | $1.63 | $1.63 | 14,700 | — | — |
| 2003-10-02 | $1.57 | $1.57 | 450 | — | — |
| 2003-10-01 | $1.57 | $1.57 | 4,650 | — | — |
| 2003-09-30 | $1.57 | $1.57 | 5,400 | — | — |
| 2003-09-29 | $1.57 | $1.57 | 0 | — | — |
| 2003-09-26 | $1.57 | $1.57 | 0 | — | — |
| 2003-09-25 | $1.57 | $1.57 | 2,100 | — | — |
| 2003-09-24 | $1.53 | $1.53 | 150 | — | — |
| 2003-09-23 | $1.53 | $1.53 | 3,900 | — | — |
| 2003-09-22 | $1.63 | $1.63 | 1,200 | — | — |
| 2003-09-19 | $1.47 | $1.47 | 1,350 | — | — |
| 2003-09-18 | $1.65 | $1.65 | 1,050 | — | — |
| 2003-09-17 | $1.47 | $1.47 | 0 | — | — |
| 2003-09-16 | $1.47 | $1.47 | 0 | — | — |
| 2003-09-15 | $1.47 | $1.47 | 2,250 | — | — |
| 2003-09-12 | $1.63 | $1.63 | 0 | — | — |
| 2003-09-11 | $1.63 | $1.63 | 1,050 | — | — |
| 2003-09-10 | $1.67 | $1.67 | 0 | — | — |
| 2003-09-09 | $1.67 | $1.67 | 3,900 | — | — |
| 2003-09-08 | $1.70 | $1.70 | 83,100 | — | — |
| 2003-09-05 | $1.60 | $1.60 | 9,300 | — | — |
| 2003-09-04 | $1.47 | $1.47 | 2,700 | — | — |
| 2003-09-03 | $1.43 | $1.43 | 3,150 | — | — |
| 2003-09-02 | $1.47 | $1.47 | 0 | — | — |
| 2003-08-29 | $1.47 | $1.47 | 0 | — | — |
| 2003-08-28 | $1.47 | $1.47 | 1,350 | — | — |
| 2003-08-27 | $1.47 | $1.47 | 3,600 | — | — |
| 2003-08-26 | $1.47 | $1.47 | 3,900 | — | — |
| 2003-08-25 | $1.47 | $1.47 | 0 | — | — |
| 2003-08-22 | $1.47 | $1.47 | 150 | — | — |
| 2003-08-21 | $1.53 | $1.53 | 0 | — | — |
| 2003-08-20 | $1.53 | $1.53 | 3,150 | — | — |
| 2003-08-19 | $1.47 | $1.47 | 10,500 | — | — |
| 2003-08-18 | $1.60 | $1.60 | 600 | — | — |
| 2003-08-15 | $1.67 | $1.67 | 1,800 | — | — |
| 2003-08-14 | $1.47 | $1.47 | 1,350 | — | — |
| 2003-08-13 | $1.73 | $1.73 | 750 | — | — |
| 2003-08-12 | $1.47 | $1.47 | 1,500 | — | — |
| 2003-08-11 | $1.67 | $1.67 | 750 | — | — |
| 2003-08-08 | $1.67 | $1.67 | 23,100 | — | — |
| 2003-08-07 | $1.53 | $1.53 | 1,950 | — | — |
| 2003-08-06 | $1.60 | $1.60 | 4,500 | — | — |
| 2003-08-05 | $1.67 | $1.67 | 1,650 | — | — |
| 2003-08-04 | $1.80 | $1.80 | 3,000 | — | — |
| 2003-08-01 | $1.80 | $1.80 | 12,750 | — | — |
| 2003-07-31 | $1.62 | $1.62 | 6,750 | — | — |
| 2003-07-30 | $1.57 | $1.57 | 4,800 | — | — |
| 2003-07-29 | $1.77 | $1.77 | 5,850 | — | — |
| 2003-07-28 | $1.67 | $1.67 | 300 | — | — |
| 2003-07-25 | $1.80 | $1.80 | 0 | — | — |
| 2003-07-24 | $1.80 | $1.80 | 1,350 | — | — |
| 2003-07-23 | $2.03 | $2.03 | 300 | — | — |
| 2003-07-22 | $2.03 | $2.03 | 300 | — | — |
| 2003-07-21 | $1.83 | $1.83 | 0 | — | — |
| 2003-07-18 | $1.83 | $1.83 | 6,000 | — | — |
| 2003-07-17 | $2.00 | $2.00 | 0 | — | — |
| 2003-07-16 | $2.00 | $2.00 | 1,050 | — | — |
| 2003-07-15 | $1.99 | $1.99 | 7,500 | — | — |