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
- 1983-11-29 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 | $3.80 | $3.85 | 85,556 | — | — |
| 2003-12-30 | $3.81 | $3.87 | 109,856 | — | — |
| 2003-12-29 | $3.77 | $3.83 | 97,706 | — | — |
| 2003-12-26 | $3.68 | $3.74 | 50,625 | — | — |
| 2003-12-24 | $3.85 | $3.91 | 84,544 | — | — |
| 2003-12-23 | $3.69 | $3.75 | 102,769 | — | — |
| 2003-12-22 | $3.74 | $3.80 | 33,413 | — | — |
| 2003-12-19 | $3.69 | $3.75 | 144,788 | — | — |
| 2003-12-18 | $3.76 | $3.81 | 255,150 | — | — |
| 2003-12-17 | $3.68 | $3.73 | 86,569 | — | — |
| 2003-12-16 | $3.65 | $3.71 | 139,219 | — | — |
| 2003-12-15 | $3.57 | $3.62 | 139,725 | — | — |
| 2003-12-12 | $3.73 | $3.78 | 71,888 | — | — |
| 2003-12-11 | $3.82 | $3.88 | 323,494 | — | — |
| 2003-12-10 | $3.65 | $3.71 | 222,244 | — | — |
| 2003-12-09 | $3.58 | $3.63 | 203,006 | — | — |
| 2003-12-08 | $3.84 | $3.90 | 94,669 | — | — |
| 2003-12-05 | $3.78 | $3.84 | 189,338 | — | — |
| 2003-12-04 | $3.78 | $3.84 | 127,069 | — | — |
| 2003-12-03 | $3.79 | $3.84 | 123,019 | — | — |
| 2003-12-02 | $3.98 | $4.04 | 131,119 | — | — |
| 2003-12-01 | $3.93 | $3.98 | 165,038 | — | — |
| 2003-11-28 | $3.91 | $3.97 | 94,669 | — | — |
| 2003-11-26 | $3.91 | $3.97 | 256,163 | — | — |
| 2003-11-25 | $3.97 | $4.03 | 392,850 | — | — |
| 2003-11-24 | $3.98 | $4.04 | 582,188 | — | — |
| 2003-11-21 | $3.80 | $3.85 | 323,494 | — | — |
| 2003-11-20 | $3.67 | $3.72 | 434,363 | — | — |
| 2003-11-19 | $3.67 | $3.72 | 70,875 | — | — |
| 2003-11-18 | $3.58 | $3.63 | 139,219 | — | — |
| 2003-11-17 | $3.66 | $3.71 | 100,238 | — | — |
| 2003-11-14 | $3.69 | $3.74 | 290,588 | — | — |
| 2003-11-13 | $3.72 | $3.78 | 84,544 | — | — |
| 2003-11-12 | $3.77 | $3.83 | 138,206 | — | — |
| 2003-11-11 | $3.74 | $3.80 | 56,700 | — | — |
| 2003-11-10 | $3.74 | $3.80 | 180,731 | — | — |
| 2003-11-07 | $3.80 | $3.85 | 131,119 | — | — |
| 2003-11-06 | $3.72 | $3.77 | 113,400 | — | — |
| 2003-11-05 | $3.56 | $3.61 | 109,856 | — | — |
| 2003-11-04 | $3.50 | $3.55 | 199,969 | — | — |
| 2003-11-03 | $3.45 | $3.51 | 215,156 | — | — |
| 2003-10-31 | $3.22 | $3.27 | 57,713 | — | — |
| 2003-10-30 | $3.28 | $3.32 | 85,050 | — | — |
| 2003-10-29 | $3.36 | $3.41 | 63,788 | — | — |
| 2003-10-28 | $3.36 | $3.39 | 619,650 | — | — |
| 2003-10-27 | $3.42 | $3.45 | 219,713 | — | — |
| 2003-10-24 | $3.18 | $3.21 | 427,275 | — | — |
| 2003-10-23 | $3.12 | $3.15 | 439,425 | — | — |
| 2003-10-22 | $3.13 | $3.17 | 823,163 | — | — |
| 2003-10-21 | $3.17 | $3.20 | 390,825 | — | — |
| 2003-10-20 | $3.16 | $3.20 | 472,331 | — | — |
| 2003-10-17 | $3.21 | $3.24 | 64,800 | — | — |
| 2003-10-16 | $3.28 | $3.31 | 25,313 | — | — |
| 2003-10-15 | $3.31 | $3.34 | 231,863 | — | — |
| 2003-10-14 | $3.35 | $3.39 | 99,225 | — | — |
| 2003-10-13 | $3.34 | $3.38 | 50,119 | — | — |
| 2003-10-10 | $3.38 | $3.41 | 82,013 | — | — |
| 2003-10-09 | $3.41 | $3.44 | 154,913 | — | — |
| 2003-10-08 | $3.33 | $3.36 | 53,156 | — | — |
| 2003-10-07 | $3.36 | $3.39 | 43,538 | — | — |
| 2003-10-06 | $3.33 | $3.36 | 43,538 | — | — |
| 2003-10-03 | $3.30 | $3.34 | 34,931 | — | — |
| 2003-10-02 | $3.28 | $3.32 | 46,575 | — | — |
| 2003-10-01 | $3.30 | $3.33 | 62,269 | — | — |
| 2003-09-30 | $3.26 | $3.29 | 133,144 | — | — |
| 2003-09-29 | $3.26 | $3.29 | 64,294 | — | — |
| 2003-09-26 | $3.21 | $3.24 | 120,994 | — | — |
| 2003-09-25 | $3.17 | $3.21 | 145,800 | — | — |
| 2003-09-24 | $3.18 | $3.22 | 189,338 | — | — |
| 2003-09-23 | $3.17 | $3.20 | 202,500 | — | — |
| 2003-09-22 | $3.22 | $3.26 | 77,456 | — | — |
| 2003-09-19 | $3.20 | $3.23 | 106,313 | — | — |
| 2003-09-18 | $3.28 | $3.32 | 51,638 | — | — |
| 2003-09-17 | $3.27 | $3.31 | 31,388 | — | — |
| 2003-09-16 | $3.26 | $3.29 | 31,894 | — | — |
| 2003-09-15 | $3.24 | $3.27 | 87,075 | — | — |
| 2003-09-12 | $3.27 | $3.31 | 106,313 | — | — |
| 2003-09-11 | $3.24 | $3.27 | 398,925 | — | — |
| 2003-09-10 | $3.10 | $3.12 | 185,288 | — | — |
| 2003-09-09 | $3.15 | $3.17 | 135,675 | — | — |
| 2003-09-08 | $3.22 | $3.24 | 55,181 | — | — |
| 2003-09-05 | $3.23 | $3.25 | 166,556 | — | — |
| 2003-09-04 | $3.28 | $3.30 | 127,069 | — | — |
| 2003-09-03 | $3.28 | $3.30 | 402,469 | — | — |
| 2003-09-02 | $3.31 | $3.33 | 116,944 | — | — |
| 2003-08-29 | $3.27 | $3.29 | 165,038 | — | — |
| 2003-08-28 | $3.27 | $3.29 | 74,925 | — | — |
| 2003-08-27 | $3.31 | $3.33 | 98,213 | — | — |
| 2003-08-26 | $3.30 | $3.32 | 107,831 | — | — |
| 2003-08-25 | $3.32 | $3.34 | 93,656 | — | — |
| 2003-08-22 | $3.34 | $3.36 | 264,769 | — | — |
| 2003-08-21 | $3.38 | $3.40 | 120,994 | — | — |
| 2003-08-20 | $3.33 | $3.35 | 153,900 | — | — |
| 2003-08-19 | $3.27 | $3.29 | 83,025 | — | — |
| 2003-08-18 | $3.23 | $3.25 | 121,500 | — | — |
| 2003-08-15 | $3.15 | $3.18 | 57,713 | — | — |
| 2003-08-14 | $3.16 | $3.18 | 117,956 | — | — |
| 2003-08-13 | $3.15 | $3.18 | 136,181 | — | — |
| 2003-08-12 | $3.23 | $3.25 | 191,363 | — | — |
| 2003-08-11 | $3.15 | $3.17 | 116,944 | — | — |
| 2003-08-08 | $3.11 | $3.13 | 52,650 | — | — |
| 2003-08-07 | $3.14 | $3.17 | 44,044 | — | — |
| 2003-08-06 | $3.13 | $3.15 | 49,106 | — | — |
| 2003-08-05 | $3.14 | $3.16 | 57,713 | — | — |
| 2003-08-04 | $3.21 | $3.23 | 98,213 | — | — |
| 2003-08-01 | $3.19 | $3.21 | 66,319 | — | — |
| 2003-07-31 | $3.24 | $3.26 | 129,600 | — | — |
| 2003-07-30 | $3.20 | $3.22 | 173,138 | — | — |
| 2003-07-29 | $3.16 | $3.18 | 89,606 | — | — |
| 2003-07-28 | $3.11 | $3.13 | 104,288 | — | — |
| 2003-07-25 | $3.12 | $3.14 | 91,125 | — | — |
| 2003-07-24 | $3.11 | $3.13 | 110,869 | — | — |
| 2003-07-23 | $3.09 | $3.11 | 299,700 | — | — |
| 2003-07-22 | $2.99 | $3.01 | 880,369 | — | — |
| 2003-07-21 | $2.83 | $2.85 | 99,731 | — | — |
| 2003-07-18 | $2.83 | $2.85 | 335,644 | — | — |
| 2003-07-17 | $2.83 | $2.85 | 53,156 | — | — |
| 2003-07-16 | $2.91 | $2.93 | 65,813 | — | — |
| 2003-07-15 | $2.95 | $2.96 | 324,506 | — | — |
| 2003-07-14 | $2.90 | $2.92 | 107,831 | — | — |
| 2003-07-11 | $2.91 | $2.93 | 66,825 | — | — |
| 2003-07-10 | $2.87 | $2.88 | 126,056 | — | — |
| 2003-07-09 | $2.93 | $2.95 | 82,519 | — | — |
| 2003-07-08 | $2.95 | $2.97 | 120,994 | — | — |
| 2003-07-07 | $2.89 | $2.91 | 113,906 | — | — |
| 2003-07-03 | $2.93 | $2.95 | 75,938 | — | — |
| 2003-07-02 | $2.88 | $2.90 | 122,006 | — | — |
| 2003-07-01 | $2.76 | $2.77 | 275,400 | — | — |
| 2003-06-30 | $2.71 | $2.73 | 337,669 | — | — |
| 2003-06-27 | $2.66 | $2.68 | 131,625 | — | — |
| 2003-06-26 | $2.71 | $2.73 | 47,588 | — | — |
| 2003-06-25 | $2.71 | $2.72 | 180,225 | — | — |
| 2003-06-24 | $2.77 | $2.79 | 202,500 | — | — |
| 2003-06-23 | $2.74 | $2.75 | 154,913 | — | — |
| 2003-06-20 | $2.72 | $2.73 | 292,106 | — | — |
| 2003-06-19 | $2.69 | $2.71 | 55,181 | — | — |
| 2003-06-18 | $2.67 | $2.68 | 175,163 | — | — |
| 2003-06-17 | $2.68 | $2.70 | 104,288 | — | — |
| 2003-06-16 | $2.64 | $2.65 | 1,846,800 | — | — |
| 2003-06-13 | $2.64 | $2.66 | 36,956 | — | — |
| 2003-06-12 | $2.63 | $2.64 | 113,906 | — | — |
| 2003-06-11 | $2.68 | $2.70 | 85,050 | — | — |
| 2003-06-10 | $2.73 | $2.75 | 30,881 | — | — |
| 2003-06-09 | $2.68 | $2.69 | 21,263 | — | — |
| 2003-06-06 | $2.68 | $2.69 | 24,806 | — | — |
| 2003-06-05 | $2.76 | $2.78 | 64,294 | — | — |
| 2003-06-04 | $2.74 | $2.76 | 67,838 | — | — |
| 2003-06-03 | $2.76 | $2.78 | 8,606 | — | — |
| 2003-06-02 | $2.75 | $2.77 | 125,550 | — | — |
| 2003-05-30 | $2.76 | $2.77 | 58,219 | — | — |
| 2003-05-29 | $2.77 | $2.78 | 45,056 | — | — |
| 2003-05-28 | $2.76 | $2.78 | 293,625 | — | — |
| 2003-05-27 | $2.72 | $2.73 | 48,600 | — | — |
| 2003-05-23 | $2.66 | $2.68 | 57,206 | — | — |
| 2003-05-22 | $2.62 | $2.64 | 53,663 | — | — |
| 2003-05-21 | $2.61 | $2.62 | 35,944 | — | — |
| 2003-05-20 | $2.58 | $2.59 | 10,125 | — | — |
| 2003-05-19 | $2.62 | $2.63 | 99,225 | — | — |
| 2003-05-16 | $2.67 | $2.68 | 213,131 | — | — |
| 2003-05-15 | $2.62 | $2.63 | 34,931 | — | — |
| 2003-05-14 | $2.58 | $2.60 | 416,138 | — | — |
| 2003-05-13 | $2.60 | $2.61 | 280,969 | — | — |
| 2003-05-12 | $2.62 | $2.63 | 158,963 | — | — |
| 2003-05-09 | $2.68 | $2.70 | 196,425 | — | — |
| 2003-05-08 | $2.57 | $2.58 | 16,200 | — | — |
| 2003-05-07 | $2.57 | $2.59 | 88,594 | — | — |
| 2003-05-06 | $2.57 | $2.58 | 33,919 | — | — |
| 2003-05-05 | $2.56 | $2.58 | 113,906 | — | — |
| 2003-05-02 | $2.53 | $2.54 | 334,125 | — | — |
| 2003-05-01 | $2.56 | $2.58 | 66,825 | — | — |
| 2003-04-30 | $2.61 | $2.62 | 561,938 | — | — |
| 2003-04-29 | $2.65 | $2.66 | 220,725 | — | — |
| 2003-04-28 | $2.60 | $2.61 | 97,200 | — | — |
| 2003-04-25 | $2.61 | $2.63 | 252,113 | — | — |
| 2003-04-24 | $2.63 | $2.64 | 170,100 | — | — |
| 2003-04-23 | $2.60 | $2.61 | 210,094 | — | — |
| 2003-04-22 | $2.52 | $2.53 | 163,013 | — | — |
| 2003-04-21 | $2.48 | $2.50 | 141,750 | — | — |
| 2003-04-17 | $2.44 | $2.45 | 114,413 | — | — |
| 2003-04-16 | $2.43 | $2.45 | 76,950 | — | — |
| 2003-04-15 | $2.46 | $2.47 | 79,481 | — | — |
| 2003-04-14 | $2.47 | $2.48 | 109,350 | — | — |
| 2003-04-11 | $2.40 | $2.41 | 85,556 | — | — |
| 2003-04-10 | $2.34 | $2.35 | 99,225 | — | — |
| 2003-04-09 | $2.35 | $2.36 | 90,619 | — | — |
| 2003-04-08 | $2.37 | $2.38 | 385,763 | — | — |
| 2003-04-07 | $2.25 | $2.26 | 207,563 | — | — |
| 2003-04-04 | $2.22 | $2.23 | 181,238 | — | — |
| 2003-04-03 | $2.24 | $2.25 | 512,831 | — | — |
| 2003-04-02 | $2.26 | $2.28 | 689,513 | — | — |
| 2003-04-01 | $2.33 | $2.35 | 502,200 | — | — |
| 2003-03-31 | $2.34 | $2.36 | 42,019 | — | — |
| 2003-03-28 | $2.35 | $2.37 | 683,438 | — | — |
| 2003-03-27 | $2.35 | $2.36 | 21,769 | — | — |
| 2003-03-26 | $2.35 | $2.37 | 287,044 | — | — |
| 2003-03-25 | $2.39 | $2.41 | 384,244 | — | — |
| 2003-03-24 | $2.48 | $2.50 | 73,406 | — | — |
| 2003-03-21 | $2.51 | $2.53 | 170,100 | — | — |
| 2003-03-20 | $2.52 | $2.53 | 20,250 | — | — |
| 2003-03-19 | $2.52 | $2.54 | 23,794 | — | — |
| 2003-03-18 | $2.50 | $2.52 | 14,681 | — | — |
| 2003-03-17 | $2.52 | $2.53 | 71,888 | — | — |
| 2003-03-14 | $2.54 | $2.55 | 82,013 | — | — |
| 2003-03-13 | $2.49 | $2.51 | 38,475 | — | — |
| 2003-03-12 | $2.35 | $2.36 | 17,213 | — | — |
| 2003-03-11 | $2.33 | $2.35 | 35,438 | — | — |
| 2003-03-10 | $2.34 | $2.36 | 18,225 | — | — |
| 2003-03-07 | $2.34 | $2.36 | 51,638 | — | — |
| 2003-03-06 | $2.35 | $2.37 | 42,525 | — | — |
| 2003-03-05 | $2.48 | $2.50 | 51,131 | — | — |
| 2003-03-04 | $2.36 | $2.37 | 90,619 | — | — |
| 2003-03-03 | $2.35 | $2.36 | 141,750 | — | — |
| 2003-02-28 | $2.51 | $2.53 | 34,931 | — | — |
| 2003-02-27 | $2.51 | $2.53 | 123,525 | — | — |
| 2003-02-26 | $2.51 | $2.52 | 59,738 | — | — |
| 2003-02-25 | $2.50 | $2.52 | 172,631 | — | — |
| 2003-02-24 | $2.52 | $2.53 | 171,619 | — | — |
| 2003-02-21 | $2.52 | $2.54 | 20,756 | — | — |
| 2003-02-20 | $2.57 | $2.58 | 29,869 | — | — |
| 2003-02-19 | $2.52 | $2.54 | 11,644 | — | — |
| 2003-02-18 | $2.57 | $2.58 | 67,838 | — | — |
| 2003-02-14 | $2.56 | $2.58 | 23,288 | — | — |
| 2003-02-13 | $2.59 | $2.61 | 63,788 | — | — |
| 2003-02-12 | $2.60 | $2.61 | 146,813 | — | — |
| 2003-02-11 | $2.57 | $2.59 | 126,563 | — | — |
| 2003-02-10 | $2.53 | $2.55 | 32,400 | — | — |
| 2003-02-07 | $2.51 | $2.53 | 49,613 | — | — |
| 2003-02-06 | $2.55 | $2.56 | 380,700 | — | — |
| 2003-02-05 | $2.59 | $2.61 | 433,856 | — | — |
| 2003-02-04 | $2.56 | $2.58 | 116,438 | — | — |
| 2003-02-03 | $2.51 | $2.53 | 8,606 | — | — |
| 2003-01-31 | $2.58 | $2.60 | 106,313 | — | — |
| 2003-01-30 | $2.53 | $2.55 | 61,763 | — | — |
| 2003-01-29 | $2.54 | $2.55 | 114,919 | — | — |
| 2003-01-28 | $2.53 | $2.55 | 102,263 | — | — |
| 2003-01-27 | $2.57 | $2.58 | 90,619 | — | — |
| 2003-01-24 | $2.69 | $2.71 | 51,131 | — | — |
| 2003-01-23 | $2.73 | $2.74 | 158,963 | — | — |
| 2003-01-22 | $2.73 | $2.74 | 36,450 | — | — |
| 2003-01-21 | $2.73 | $2.75 | 432,844 | — | — |
| 2003-01-17 | $2.72 | $2.73 | 61,256 | — | — |
| 2003-01-16 | $2.73 | $2.75 | 66,825 | — | — |
| 2003-01-15 | $2.76 | $2.78 | 37,463 | — | — |
| 2003-01-14 | $2.72 | $2.74 | 39,488 | — | — |
| 2003-01-13 | $2.70 | $2.72 | 77,456 | — | — |
| 2003-01-10 | $2.66 | $2.68 | 26,325 | — | — |
| 2003-01-09 | $2.69 | $2.70 | 27,844 | — | — |
| 2003-01-08 | $2.59 | $2.60 | 112,388 | — | — |
| 2003-01-07 | $2.64 | $2.66 | 622,688 | — | — |
| 2003-01-06 | $2.68 | $2.69 | 114,919 | — | — |
| 2003-01-03 | $2.64 | $2.65 | 42,525 | — | — |
| 2003-01-02 | $2.65 | $2.66 | 170,606 | — | — |