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
- 1980-03-17 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 | $2.04 | $2.22 | 2,500 | — | — |
| 2003-12-30 | $2.06 | $2.24 | 9,500 | — | — |
| 2003-12-29 | $2.08 | $2.27 | 27,500 | — | — |
| 2003-12-26 | $2.10 | $2.29 | 7,500 | — | — |
| 2003-12-24 | $2.10 | $2.29 | 5,500 | — | — |
| 2003-12-23 | $2.09 | $2.28 | 67,500 | — | — |
| 2003-12-22 | $2.02 | $2.20 | 2,500 | — | — |
| 2003-12-19 | $2.02 | $2.20 | 14,500 | — | — |
| 2003-12-18 | $2.05 | $2.23 | 26,500 | — | — |
| 2003-12-17 | $2.10 | $2.29 | 4,000 | — | — |
| 2003-12-16 | $2.06 | $2.24 | 7,500 | — | — |
| 2003-12-15 | $2.04 | $2.22 | 127,000 | — | — |
| 2003-12-12 | $2.06 | $2.24 | 74,000 | — | — |
| 2003-12-11 | $2.00 | $2.18 | 110,000 | — | — |
| 2003-12-10 | $2.06 | $2.24 | 21,000 | — | — |
| 2003-12-09 | $2.06 | $2.24 | 15,000 | — | — |
| 2003-12-08 | $2.05 | $2.23 | 4,500 | — | — |
| 2003-12-05 | $2.02 | $2.20 | 14,000 | — | — |
| 2003-12-04 | $1.97 | $2.15 | 9,500 | — | — |
| 2003-12-03 | $1.92 | $2.10 | 81,000 | — | — |
| 2003-12-02 | $1.83 | $1.99 | 65,500 | — | — |
| 2003-12-01 | $1.82 | $1.98 | 75,000 | — | — |
| 2003-11-28 | $1.81 | $1.97 | 14,500 | — | — |
| 2003-11-26 | $1.82 | $1.98 | 14,500 | — | — |
| 2003-11-25 | $1.80 | $1.96 | 36,500 | — | — |
| 2003-11-24 | $1.82 | $1.97 | 5,500 | — | — |
| 2003-11-21 | $1.82 | $1.97 | 18,500 | — | — |
| 2003-11-20 | $1.80 | $1.95 | 2,000 | — | — |
| 2003-11-19 | $1.80 | $1.95 | 4,000 | — | — |
| 2003-11-18 | $1.80 | $1.95 | 5,000 | — | — |
| 2003-11-17 | $1.82 | $1.97 | 15,500 | — | — |
| 2003-11-14 | $1.81 | $1.97 | 0 | — | — |
| 2003-11-13 | $1.81 | $1.97 | 0 | — | — |
| 2003-11-12 | $1.81 | $1.97 | 0 | — | — |
| 2003-11-11 | $1.81 | $1.97 | 0 | — | — |
| 2003-11-10 | $1.81 | $1.97 | 3,000 | — | — |
| 2003-11-07 | $1.83 | $1.98 | 500 | — | — |
| 2003-11-06 | $1.84 | $1.99 | 13,500 | — | — |
| 2003-11-05 | $1.83 | $1.98 | 5,000 | — | — |
| 2003-11-04 | $1.80 | $1.95 | 0 | — | — |
| 2003-11-03 | $1.80 | $1.95 | 30,500 | — | — |
| 2003-10-31 | $1.81 | $1.96 | 0 | — | — |
| 2003-10-30 | $1.81 | $1.96 | 3,500 | — | — |
| 2003-10-29 | $1.81 | $1.96 | 67,000 | — | — |
| 2003-10-28 | $1.85 | $2.00 | 32,500 | — | — |
| 2003-10-27 | $1.86 | $2.02 | 108,000 | — | — |
| 2003-10-24 | $1.76 | $1.91 | 5,500 | — | — |
| 2003-10-23 | $1.76 | $1.91 | 15,500 | — | — |
| 2003-10-22 | $1.78 | $1.93 | 500 | — | — |
| 2003-10-21 | $1.79 | $1.94 | 0 | — | — |
| 2003-10-20 | $1.79 | $1.94 | 7,500 | — | — |
| 2003-10-17 | $1.83 | $1.98 | 2,500 | — | — |
| 2003-10-16 | $1.85 | $2.00 | 2,000 | — | — |
| 2003-10-15 | $1.87 | $2.03 | 0 | — | — |
| 2003-10-14 | $1.87 | $2.03 | 0 | — | — |
| 2003-10-13 | $1.87 | $2.03 | 12,000 | — | — |
| 2003-10-10 | $1.87 | $2.03 | 22,500 | — | — |
| 2003-10-09 | $1.90 | $2.06 | 4,000 | — | — |
| 2003-10-08 | $1.92 | $2.08 | 2,000 | — | — |
| 2003-10-07 | $1.94 | $2.10 | 4,500 | — | — |
| 2003-10-06 | $1.90 | $2.06 | 0 | — | — |
| 2003-10-03 | $1.90 | $2.06 | 500 | — | — |
| 2003-10-02 | $1.92 | $2.08 | 4,000 | — | — |
| 2003-10-01 | $1.90 | $2.06 | 0 | — | — |
| 2003-09-30 | $1.90 | $2.06 | 8,000 | — | — |
| 2003-09-29 | $1.90 | $2.06 | 0 | — | — |
| 2003-09-26 | $1.90 | $2.06 | 3,500 | — | — |
| 2003-09-25 | $1.86 | $2.02 | 13,500 | — | — |
| 2003-09-24 | $1.87 | $2.03 | 1,500 | — | — |
| 2003-09-23 | $1.89 | $2.05 | 500 | — | — |
| 2003-09-22 | $1.90 | $2.06 | 0 | — | — |
| 2003-09-19 | $1.90 | $2.06 | 0 | — | — |
| 2003-09-18 | $1.90 | $2.06 | 10,000 | — | — |
| 2003-09-17 | $1.93 | $2.09 | 1,000 | — | — |
| 2003-09-16 | $1.91 | $2.07 | 500 | — | — |
| 2003-09-15 | $1.91 | $2.07 | 2,500 | — | — |
| 2003-09-12 | $1.93 | $2.09 | 0 | — | — |
| 2003-09-11 | $1.93 | $2.09 | 1,000 | — | — |
| 2003-09-10 | $1.92 | $2.08 | 2,500 | — | — |
| 2003-09-09 | $1.92 | $2.08 | 10,000 | — | — |
| 2003-09-08 | $1.90 | $2.06 | 0 | — | — |
| 2003-09-05 | $1.90 | $2.06 | 18,500 | — | — |
| 2003-09-04 | $1.85 | $2.01 | 5,000 | — | — |
| 2003-09-03 | $1.85 | $2.01 | 12,000 | — | — |
| 2003-09-02 | $1.85 | $2.00 | 1,000 | — | — |
| 2003-08-29 | $1.83 | $1.98 | 0 | — | — |
| 2003-08-28 | $1.83 | $1.98 | 0 | — | — |
| 2003-08-27 | $1.83 | $1.98 | 1,000 | — | — |
| 2003-08-26 | $1.85 | $1.99 | 2,500 | — | — |
| 2003-08-25 | $1.84 | $1.98 | 13,500 | — | — |
| 2003-08-22 | $1.82 | $1.96 | 10,000 | — | — |
| 2003-08-21 | $1.82 | $1.96 | 7,500 | — | — |
| 2003-08-20 | $1.82 | $1.96 | 0 | — | — |
| 2003-08-19 | $1.82 | $1.96 | 40,500 | — | — |
| 2003-08-18 | $1.80 | $1.94 | 19,500 | — | — |
| 2003-08-15 | $1.79 | $1.93 | 0 | — | — |
| 2003-08-14 | $1.79 | $1.93 | 0 | — | — |
| 2003-08-13 | $1.79 | $1.93 | 10,000 | — | — |
| 2003-08-12 | $1.78 | $1.92 | 5,000 | — | — |
| 2003-08-11 | $1.80 | $1.94 | 21,000 | — | — |
| 2003-08-08 | $1.72 | $1.85 | 2,000 | — | — |
| 2003-08-07 | $1.70 | $1.83 | 7,500 | — | — |
| 2003-08-06 | $1.70 | $1.83 | 0 | — | — |
| 2003-08-05 | $1.70 | $1.83 | 13,500 | — | — |
| 2003-08-04 | $1.76 | $1.89 | 14,500 | — | — |
| 2003-08-01 | $1.79 | $1.93 | 1,000 | — | — |
| 2003-07-31 | $1.78 | $1.92 | 2,500 | — | — |
| 2003-07-30 | $1.76 | $1.90 | 22,500 | — | — |
| 2003-07-29 | $1.73 | $1.86 | 0 | — | — |
| 2003-07-28 | $1.73 | $1.86 | 1,500 | — | — |
| 2003-07-25 | $1.75 | $1.89 | 7,500 | — | — |
| 2003-07-24 | $1.73 | $1.86 | 1,500 | — | — |
| 2003-07-23 | $1.71 | $1.84 | 8,500 | — | — |
| 2003-07-22 | $1.70 | $1.83 | 31,000 | — | — |
| 2003-07-21 | $1.75 | $1.89 | 0 | — | — |
| 2003-07-18 | $1.75 | $1.89 | 3,500 | — | — |
| 2003-07-17 | $1.75 | $1.89 | 0 | — | — |
| 2003-07-16 | $1.75 | $1.89 | 1,000 | — | — |
| 2003-07-15 | $1.77 | $1.91 | 6,000 | — | — |
| 2003-07-14 | $1.73 | $1.86 | 9,000 | — | — |
| 2003-07-11 | $1.71 | $1.84 | 1,000 | — | — |
| 2003-07-10 | $1.73 | $1.86 | 0 | — | — |
| 2003-07-09 | $1.73 | $1.86 | 5,500 | — | — |
| 2003-07-08 | $1.75 | $1.89 | 500 | — | — |
| 2003-07-07 | $1.76 | $1.90 | 12,000 | — | — |
| 2003-07-03 | $1.75 | $1.89 | 0 | — | — |
| 2003-07-02 | $1.75 | $1.89 | 5,500 | — | — |
| 2003-07-01 | $1.72 | $1.85 | 0 | — | — |
| 2003-06-30 | $1.72 | $1.85 | 12,000 | — | — |
| 2003-06-27 | $1.71 | $1.84 | 0 | — | — |
| 2003-06-26 | $1.71 | $1.84 | 0 | — | — |
| 2003-06-25 | $1.71 | $1.84 | 0 | — | — |
| 2003-06-24 | $1.71 | $1.84 | 0 | — | — |
| 2003-06-23 | $1.71 | $1.84 | 0 | — | — |
| 2003-06-20 | $1.71 | $1.84 | 0 | — | — |
| 2003-06-19 | $1.71 | $1.84 | 0 | — | — |
| 2003-06-18 | $1.71 | $1.84 | 0 | — | — |
| 2003-06-17 | $1.71 | $1.84 | 32,000 | — | — |
| 2003-06-16 | $1.73 | $1.86 | 15,000 | — | — |
| 2003-06-13 | $1.79 | $1.93 | 500 | — | — |
| 2003-06-12 | $1.77 | $1.91 | 4,500 | — | — |
| 2003-06-11 | $1.78 | $1.91 | 5,000 | — | — |
| 2003-06-10 | $1.78 | $1.91 | 0 | — | — |
| 2003-06-09 | $1.78 | $1.91 | 1,000 | — | — |
| 2003-06-06 | $1.79 | $1.92 | 5,500 | — | — |
| 2003-06-05 | $1.83 | $1.96 | 15,000 | — | — |
| 2003-06-04 | $1.81 | $1.94 | 2,000 | — | — |
| 2003-06-03 | $1.80 | $1.93 | 19,000 | — | — |
| 2003-06-02 | $1.74 | $1.86 | 0 | — | — |
| 2003-05-30 | $1.74 | $1.86 | 2,500 | — | — |
| 2003-05-29 | $1.71 | $1.83 | 0 | — | — |
| 2003-05-28 | $1.71 | $1.83 | 4,000 | — | — |
| 2003-05-27 | $1.70 | $1.82 | 5,000 | — | — |
| 2003-05-23 | $1.66 | $1.78 | 2,000 | — | — |
| 2003-05-22 | $1.66 | $1.78 | 19,000 | — | — |
| 2003-05-21 | $1.62 | $1.74 | 20,000 | — | — |
| 2003-05-20 | $1.59 | $1.70 | 0 | — | — |
| 2003-05-19 | $1.59 | $1.70 | 9,000 | — | — |
| 2003-05-16 | $1.58 | $1.69 | 0 | — | — |
| 2003-05-15 | $1.58 | $1.69 | 1,500 | — | — |
| 2003-05-14 | $1.59 | $1.70 | 3,500 | — | — |
| 2003-05-13 | $1.61 | $1.73 | 2,500 | — | — |
| 2003-05-12 | $1.61 | $1.73 | 14,000 | — | — |
| 2003-05-09 | $1.58 | $1.69 | 0 | — | — |
| 2003-05-08 | $1.58 | $1.69 | 0 | — | — |
| 2003-05-07 | $1.58 | $1.69 | 11,500 | — | — |
| 2003-05-06 | $1.59 | $1.70 | 0 | — | — |
| 2003-05-05 | $1.59 | $1.70 | 0 | — | — |
| 2003-05-02 | $1.59 | $1.70 | 0 | — | — |
| 2003-05-01 | $1.59 | $1.70 | 0 | — | — |
| 2003-04-30 | $1.59 | $1.70 | 0 | — | — |
| 2003-04-29 | $1.59 | $1.70 | 0 | — | — |
| 2003-04-28 | $1.59 | $1.70 | 10,000 | — | — |
| 2003-04-25 | $1.59 | $1.70 | 28,500 | — | — |
| 2003-04-24 | $1.56 | $1.67 | 0 | — | — |
| 2003-04-23 | $1.56 | $1.67 | 2,500 | — | — |
| 2003-04-22 | $1.55 | $1.66 | 4,500 | — | — |
| 2003-04-21 | $1.56 | $1.67 | 9,500 | — | — |
| 2003-04-17 | $1.49 | $1.60 | 0 | — | — |
| 2003-04-16 | $1.49 | $1.60 | 5,000 | — | — |
| 2003-04-15 | $1.46 | $1.56 | 1,500 | — | — |
| 2003-04-14 | $1.45 | $1.55 | 0 | — | — |
| 2003-04-11 | $1.45 | $1.55 | 0 | — | — |
| 2003-04-10 | $1.45 | $1.55 | 2,000 | — | — |
| 2003-04-09 | $1.43 | $1.53 | 2,500 | — | — |
| 2003-04-08 | $1.43 | $1.53 | 0 | — | — |
| 2003-04-07 | $1.43 | $1.53 | 0 | — | — |
| 2003-04-04 | $1.43 | $1.53 | 11,000 | — | — |
| 2003-04-03 | $1.41 | $1.51 | 1,000 | — | — |
| 2003-04-02 | $1.42 | $1.52 | 4,000 | — | — |
| 2003-04-01 | $1.44 | $1.54 | 32,500 | — | — |
| 2003-03-31 | $1.51 | $1.62 | 0 | — | — |
| 2003-03-28 | $1.51 | $1.62 | 0 | — | — |
| 2003-03-27 | $1.51 | $1.62 | 0 | — | — |
| 2003-03-26 | $1.51 | $1.62 | 500 | — | — |
| 2003-03-25 | $1.54 | $1.65 | 0 | — | — |
| 2003-03-24 | $1.54 | $1.65 | 6,500 | — | — |
| 2003-03-21 | $1.50 | $1.61 | 0 | — | — |
| 2003-03-20 | $1.50 | $1.61 | 0 | — | — |
| 2003-03-19 | $1.51 | $1.61 | 0 | — | — |
| 2003-03-18 | $1.51 | $1.61 | 0 | — | — |
| 2003-03-17 | $1.51 | $1.61 | 0 | — | — |
| 2003-03-14 | $1.51 | $1.61 | 2,500 | — | — |
| 2003-03-13 | $1.54 | $1.64 | 1,500 | — | — |
| 2003-03-12 | $1.55 | $1.65 | 10,000 | — | — |
| 2003-03-11 | $1.57 | $1.67 | 0 | — | — |
| 2003-03-10 | $1.57 | $1.67 | 0 | — | — |
| 2003-03-07 | $1.57 | $1.67 | 500 | — | — |
| 2003-03-06 | $1.58 | $1.68 | 2,500 | — | — |
| 2003-03-05 | $1.57 | $1.67 | 0 | — | — |
| 2003-03-04 | $1.57 | $1.67 | 1,500 | — | — |
| 2003-03-03 | $1.59 | $1.69 | 0 | — | — |
| 2003-02-28 | $1.59 | $1.69 | 1,000 | — | — |
| 2003-02-27 | $1.57 | $1.67 | 3,000 | — | — |
| 2003-02-26 | $1.61 | $1.71 | 1,500 | — | — |
| 2003-02-25 | $1.63 | $1.73 | 0 | — | — |
| 2003-02-24 | $1.63 | $1.73 | 0 | — | — |
| 2003-02-21 | $1.63 | $1.73 | 0 | — | — |
| 2003-02-20 | $1.63 | $1.73 | 0 | — | — |
| 2003-02-19 | $1.63 | $1.73 | 0 | — | — |
| 2003-02-18 | $1.63 | $1.73 | 1,000 | — | — |
| 2003-02-14 | $1.65 | $1.75 | 1,000 | — | — |
| 2003-02-13 | $1.63 | $1.74 | 5,500 | — | — |
| 2003-02-12 | $1.66 | $1.77 | 5,500 | — | — |
| 2003-02-11 | $1.70 | $1.81 | 17,000 | — | — |
| 2003-02-10 | $1.62 | $1.72 | 0 | — | — |
| 2003-02-07 | $1.62 | $1.72 | 3,000 | — | — |
| 2003-02-06 | $1.63 | $1.74 | 24,500 | — | — |
| 2003-02-05 | $1.74 | $1.85 | 6,000 | — | — |
| 2003-02-04 | $1.76 | $1.87 | 7,500 | — | — |
| 2003-02-03 | $1.77 | $1.88 | 2,500 | — | — |
| 2003-01-31 | $1.74 | $1.85 | 0 | — | — |
| 2003-01-30 | $1.74 | $1.85 | 8,500 | — | — |
| 2003-01-29 | $1.79 | $1.91 | 3,500 | — | — |
| 2003-01-28 | $1.78 | $1.89 | 6,000 | — | — |
| 2003-01-27 | $1.80 | $1.92 | 2,500 | — | — |
| 2003-01-24 | $1.80 | $1.92 | 0 | — | — |
| 2003-01-23 | $1.80 | $1.92 | 0 | — | — |
| 2003-01-22 | $1.80 | $1.92 | 0 | — | — |
| 2003-01-21 | $1.80 | $1.92 | 0 | — | — |
| 2003-01-17 | $1.80 | $1.92 | 0 | — | — |
| 2003-01-16 | $1.80 | $1.92 | 5,000 | — | — |
| 2003-01-15 | $1.82 | $1.94 | 2,500 | — | — |
| 2003-01-14 | $1.81 | $1.92 | 20,000 | — | — |
| 2003-01-13 | $1.79 | $1.91 | 12,000 | — | — |
| 2003-01-10 | $1.79 | $1.91 | 1,000 | — | — |
| 2003-01-09 | $1.80 | $1.92 | 0 | — | — |
| 2003-01-08 | $1.80 | $1.92 | 1,000 | — | — |
| 2003-01-07 | $1.80 | $1.91 | 2,000 | — | — |
| 2003-01-06 | $1.80 | $1.92 | 5,500 | — | — |
| 2003-01-03 | $1.77 | $1.88 | 0 | — | — |
| 2003-01-02 | $1.77 | $1.88 | 3,000 | — | — |