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
- 1998-04-27 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 | $2.68 | $2.74 | 75,531 | — | — |
| 2003-12-30 | $2.70 | $2.76 | 107,002 | — | — |
| 2003-12-29 | $2.70 | $2.75 | 270,128 | — | — |
| 2003-12-26 | $2.65 | $2.70 | 41,437 | — | — |
| 2003-12-24 | $2.71 | $2.76 | 7,343 | — | — |
| 2003-12-23 | $2.72 | $2.77 | 102,806 | — | — |
| 2003-12-22 | $2.75 | $2.80 | 14,687 | — | — |
| 2003-12-19 | $2.81 | $2.86 | 31,996 | — | — |
| 2003-12-18 | $2.80 | $2.86 | 37,766 | — | — |
| 2003-12-17 | $2.79 | $2.84 | 39,864 | — | — |
| 2003-12-16 | $2.81 | $2.86 | 123,262 | — | — |
| 2003-12-15 | $2.82 | $2.88 | 155,783 | — | — |
| 2003-12-12 | $2.84 | $2.90 | 84,448 | — | — |
| 2003-12-11 | $2.82 | $2.88 | 73,957 | — | — |
| 2003-12-10 | $2.77 | $2.83 | 35,143 | — | — |
| 2003-12-09 | $2.76 | $2.81 | 89,693 | — | — |
| 2003-12-08 | $2.81 | $2.87 | 38,815 | — | — |
| 2003-12-05 | $2.81 | $2.87 | 82,350 | — | — |
| 2003-12-04 | $2.86 | $2.91 | 81,301 | — | — |
| 2003-12-03 | $2.83 | $2.88 | 81,301 | — | — |
| 2003-12-02 | $2.86 | $2.91 | 76,580 | — | — |
| 2003-12-01 | $2.86 | $2.92 | 146,341 | — | — |
| 2003-11-28 | $2.82 | $2.88 | 42,486 | — | — |
| 2003-11-26 | $2.85 | $2.91 | 137,424 | — | — |
| 2003-11-25 | $2.89 | $2.95 | 241,804 | — | — |
| 2003-11-24 | $2.73 | $2.78 | 212,955 | — | — |
| 2003-11-21 | $2.53 | $2.58 | 67,139 | — | — |
| 2003-11-20 | $2.52 | $2.57 | 129,557 | — | — |
| 2003-11-19 | $2.35 | $2.39 | 46,158 | — | — |
| 2003-11-18 | $2.28 | $2.32 | 21,505 | — | — |
| 2003-11-17 | $2.28 | $2.33 | 18,883 | — | — |
| 2003-11-14 | $2.30 | $2.35 | 35,143 | — | — |
| 2003-11-13 | $2.31 | $2.35 | 70,286 | — | — |
| 2003-11-12 | $2.31 | $2.36 | 37,241 | — | — |
| 2003-11-11 | $2.29 | $2.33 | 83,923 | — | — |
| 2003-11-10 | $2.31 | $2.36 | 25,177 | — | — |
| 2003-11-07 | $2.34 | $2.38 | 199,318 | — | — |
| 2003-11-06 | $2.29 | $2.33 | 81,301 | — | — |
| 2003-11-05 | $2.28 | $2.32 | 50,879 | — | — |
| 2003-11-04 | $2.28 | $2.32 | 69,761 | — | — |
| 2003-11-03 | $2.27 | $2.32 | 44,584 | — | — |
| 2003-10-31 | $2.28 | $2.32 | 25,702 | — | — |
| 2003-10-30 | $2.29 | $2.33 | 16,785 | — | — |
| 2003-10-29 | $2.29 | $2.33 | 44,060 | — | — |
| 2003-10-28 | $2.29 | $2.33 | 25,177 | — | — |
| 2003-10-27 | $2.29 | $2.33 | 65,041 | — | — |
| 2003-10-24 | $2.25 | $2.30 | 11,015 | — | — |
| 2003-10-23 | $2.31 | $2.35 | 31,471 | — | — |
| 2003-10-22 | $2.35 | $2.40 | 18,883 | — | — |
| 2003-10-21 | $2.36 | $2.41 | 16,785 | — | — |
| 2003-10-20 | $2.36 | $2.41 | 70,286 | — | — |
| 2003-10-17 | $2.37 | $2.42 | 37,241 | — | — |
| 2003-10-16 | $2.37 | $2.42 | 67,139 | — | — |
| 2003-10-15 | $2.38 | $2.42 | 62,943 | — | — |
| 2003-10-14 | $2.37 | $2.41 | 45,633 | — | — |
| 2003-10-13 | $2.28 | $2.32 | 40,913 | — | — |
| 2003-10-10 | $2.28 | $2.32 | 47,731 | — | — |
| 2003-10-09 | $2.30 | $2.35 | 110,149 | — | — |
| 2003-10-08 | $2.28 | $2.32 | 7,343 | — | — |
| 2003-10-07 | $2.30 | $2.35 | 160,503 | — | — |
| 2003-10-06 | $2.25 | $2.30 | 89,169 | — | — |
| 2003-10-03 | $2.25 | $2.29 | 78,154 | — | — |
| 2003-10-02 | $2.26 | $2.31 | 232,887 | — | — |
| 2003-10-01 | $2.19 | $2.23 | 406,504 | — | — |
| 2003-09-30 | $2.14 | $2.18 | 252,819 | — | — |
| 2003-09-29 | $2.07 | $2.11 | 138,474 | — | — |
| 2003-09-26 | $1.98 | $2.02 | 118,017 | — | — |
| 2003-09-25 | $2.01 | $2.05 | 299,501 | — | — |
| 2003-09-24 | $1.90 | $1.93 | 136,900 | — | — |
| 2003-09-23 | $2.16 | $2.21 | 43,535 | — | — |
| 2003-09-22 | $2.12 | $2.17 | 49,305 | — | — |
| 2003-09-19 | $2.14 | $2.18 | 60,844 | — | — |
| 2003-09-18 | $2.09 | $2.13 | 146,341 | — | — |
| 2003-09-17 | $2.06 | $2.10 | 115,395 | — | — |
| 2003-09-16 | $1.99 | $2.03 | 1,187,515 | — | — |
| 2003-09-15 | $1.92 | $1.95 | 39,864 | — | — |
| 2003-09-12 | $1.94 | $1.97 | 17,834 | — | — |
| 2003-09-11 | $1.94 | $1.98 | 7,343 | — | — |
| 2003-09-10 | $1.93 | $1.96 | 5,770 | — | — |
| 2003-09-09 | $1.92 | $1.96 | 17,834 | — | — |
| 2003-09-08 | $1.94 | $1.97 | 22,030 | — | — |
| 2003-09-05 | $1.92 | $1.96 | 47,207 | — | — |
| 2003-09-04 | $1.92 | $1.96 | 16,260 | — | — |
| 2003-09-03 | $1.94 | $1.97 | 165,224 | — | — |
| 2003-09-02 | $1.81 | $1.85 | 66,614 | — | — |
| 2003-08-29 | $1.75 | $1.78 | 128,508 | — | — |
| 2003-08-28 | $1.79 | $1.82 | 178,862 | — | — |
| 2003-08-27 | $1.64 | $1.67 | 122,738 | — | — |
| 2003-08-26 | $1.63 | $1.66 | 60,844 | — | — |
| 2003-08-25 | $1.63 | $1.66 | 15,211 | — | — |
| 2003-08-22 | $1.62 | $1.65 | 46,682 | — | — |
| 2003-08-21 | $1.65 | $1.68 | 32,520 | — | — |
| 2003-08-20 | $1.63 | $1.67 | 38,290 | — | — |
| 2003-08-19 | $1.60 | $1.63 | 47,207 | — | — |
| 2003-08-18 | $1.55 | $1.58 | 279,570 | — | — |
| 2003-08-15 | $1.53 | $1.56 | 62,418 | — | — |
| 2003-08-14 | $1.55 | $1.58 | 183,582 | — | — |
| 2003-08-13 | $1.52 | $1.55 | 45,633 | — | — |
| 2003-08-12 | $1.53 | $1.55 | 41,962 | — | — |
| 2003-08-11 | $1.52 | $1.55 | 45,633 | — | — |
| 2003-08-08 | $1.52 | $1.55 | 80,252 | — | — |
| 2003-08-07 | $1.53 | $1.56 | 104,380 | — | — |
| 2003-08-06 | $1.63 | $1.66 | 62,418 | — | — |
| 2003-08-05 | $1.69 | $1.72 | 177,813 | — | — |
| 2003-08-04 | $1.76 | $1.79 | 62,943 | — | — |
| 2003-08-01 | $1.78 | $1.81 | 120,640 | — | — |
| 2003-07-31 | $1.78 | $1.82 | 24,652 | — | — |
| 2003-07-30 | $1.76 | $1.79 | 45,633 | — | — |
| 2003-07-29 | $1.76 | $1.79 | 14,162 | — | — |
| 2003-07-28 | $1.76 | $1.79 | 8,917 | — | — |
| 2003-07-25 | $1.76 | $1.79 | 33,569 | — | — |
| 2003-07-24 | $1.74 | $1.78 | 39,339 | — | — |
| 2003-07-23 | $1.75 | $1.79 | 102,806 | — | — |
| 2003-07-22 | $1.73 | $1.77 | 20,981 | — | — |
| 2003-07-21 | $1.74 | $1.78 | 58,746 | — | — |
| 2003-07-18 | $1.74 | $1.77 | 44,584 | — | — |
| 2003-07-17 | $1.73 | $1.76 | 304,747 | — | — |
| 2003-07-16 | $1.73 | $1.77 | 31,996 | — | — |
| 2003-07-15 | $1.79 | $1.82 | 17,309 | — | — |
| 2003-07-14 | $1.79 | $1.82 | 79,727 | — | — |
| 2003-07-11 | $1.81 | $1.84 | 31,996 | — | — |
| 2003-07-10 | $1.81 | $1.84 | 20,456 | — | — |
| 2003-07-09 | $1.79 | $1.82 | 45,109 | — | — |
| 2003-07-08 | $1.78 | $1.81 | 21,505 | — | — |
| 2003-07-07 | $1.77 | $1.80 | 62,418 | — | — |
| 2003-07-03 | $1.74 | $1.77 | 93,365 | — | — |
| 2003-07-02 | $1.76 | $1.79 | 172,567 | — | — |
| 2003-07-01 | $1.80 | $1.83 | 236,034 | — | — |
| 2003-06-30 | $1.71 | $1.73 | 176,764 | — | — |
| 2003-06-27 | $1.57 | $1.60 | 182,533 | — | — |
| 2003-06-26 | $1.51 | $1.53 | 184,631 | — | — |
| 2003-06-25 | $1.42 | $1.45 | 71,859 | — | — |
| 2003-06-24 | $1.43 | $1.45 | 78,154 | — | — |
| 2003-06-23 | $1.44 | $1.46 | 35,143 | — | — |
| 2003-06-20 | $1.41 | $1.43 | 63,992 | — | — |
| 2003-06-19 | $1.41 | $1.44 | 57,697 | — | — |
| 2003-06-18 | $1.38 | $1.41 | 38,815 | — | — |
| 2003-06-17 | $1.38 | $1.41 | 67,663 | — | — |
| 2003-06-16 | $1.39 | $1.41 | 91,267 | — | — |
| 2003-06-13 | $1.38 | $1.41 | 157,356 | — | — |
| 2003-06-12 | $1.41 | $1.43 | 37,241 | — | — |
| 2003-06-11 | $1.40 | $1.42 | 49,305 | — | — |
| 2003-06-10 | $1.40 | $1.42 | 44,584 | — | — |
| 2003-06-09 | $1.39 | $1.41 | 150,537 | — | — |
| 2003-06-06 | $1.37 | $1.39 | 110,149 | — | — |
| 2003-06-05 | $1.35 | $1.38 | 70,286 | — | — |
| 2003-06-04 | $1.34 | $1.37 | 73,957 | — | — |
| 2003-06-03 | $1.34 | $1.36 | 78,678 | — | — |
| 2003-06-02 | $1.32 | $1.34 | 28,849 | — | — |
| 2003-05-30 | $1.32 | $1.34 | 135,851 | — | — |
| 2003-05-29 | $1.29 | $1.31 | 128,508 | — | — |
| 2003-05-28 | $1.28 | $1.30 | 1,105,165 | — | — |
| 2003-05-27 | $1.24 | $1.26 | 55,075 | — | — |
| 2003-05-23 | $1.24 | $1.26 | 6,819 | — | — |
| 2003-05-22 | $1.25 | $1.27 | 18,358 | — | — |
| 2003-05-21 | $1.24 | $1.26 | 28,849 | — | — |
| 2003-05-20 | $1.24 | $1.26 | 79,203 | — | — |
| 2003-05-19 | $1.27 | $1.29 | 35,667 | — | — |
| 2003-05-16 | $1.30 | $1.32 | 96,512 | — | — |
| 2003-05-15 | $1.28 | $1.30 | 36,192 | — | — |
| 2003-05-14 | $1.25 | $1.27 | 235,510 | — | — |
| 2003-05-13 | $1.27 | $1.29 | 43,535 | — | — |
| 2003-05-12 | $1.27 | $1.29 | 40,388 | — | — |
| 2003-05-09 | $1.28 | $1.30 | 35,143 | — | — |
| 2003-05-08 | $1.30 | $1.32 | 95,463 | — | — |
| 2003-05-07 | $1.27 | $1.29 | 26,226 | — | — |
| 2003-05-06 | $1.24 | $1.26 | 80,252 | — | — |
| 2003-05-05 | $1.25 | $1.27 | 741,673 | — | — |
| 2003-05-02 | $1.24 | $1.26 | 95,987 | — | — |
| 2003-05-01 | $1.20 | $1.22 | 51,928 | — | — |
| 2003-04-30 | $1.16 | $1.18 | 91,267 | — | — |
| 2003-04-29 | $1.11 | $1.12 | 150,537 | — | — |
| 2003-04-28 | $1.17 | $1.19 | 404,406 | — | — |
| 2003-04-25 | $1.25 | $1.27 | 146,341 | — | — |
| 2003-04-24 | $1.25 | $1.27 | 106,478 | — | — |
| 2003-04-23 | $1.24 | $1.26 | 30,422 | — | — |
| 2003-04-22 | $1.23 | $1.25 | 33,569 | — | — |
| 2003-04-21 | $1.24 | $1.26 | 31,996 | — | — |
| 2003-04-17 | $1.22 | $1.24 | 24,128 | — | — |
| 2003-04-16 | $1.23 | $1.25 | 101,757 | — | — |
| 2003-04-15 | $1.25 | $1.27 | 25,702 | — | — |
| 2003-04-14 | $1.24 | $1.27 | 76,580 | — | — |
| 2003-04-11 | $1.23 | $1.25 | 77,105 | — | — |
| 2003-04-10 | $1.30 | $1.32 | 52,977 | — | — |
| 2003-04-09 | $1.29 | $1.31 | 68,188 | — | — |
| 2003-04-08 | $1.26 | $1.28 | 88,644 | — | — |
| 2003-04-07 | $1.30 | $1.32 | 113,297 | — | — |
| 2003-04-04 | $1.22 | $1.24 | 36,192 | — | — |
| 2003-04-03 | $1.26 | $1.28 | 12,589 | — | — |
| 2003-04-02 | $1.29 | $1.31 | 17,834 | — | — |
| 2003-04-01 | $1.30 | $1.32 | 18,883 | — | — |
| 2003-03-31 | $1.35 | $1.37 | 31,996 | — | — |
| 2003-03-28 | $1.35 | $1.37 | 25,177 | — | — |
| 2003-03-27 | $1.34 | $1.36 | 5,770 | — | — |
| 2003-03-26 | $1.37 | $1.39 | 24,128 | — | — |
| 2003-03-25 | $1.36 | $1.38 | 62,943 | — | — |
| 2003-03-24 | $1.37 | $1.39 | 28,849 | — | — |
| 2003-03-21 | $1.40 | $1.42 | 55,075 | — | — |
| 2003-03-20 | $1.28 | $1.30 | 57,697 | — | — |
| 2003-03-19 | $1.23 | $1.25 | 124,311 | — | — |
| 2003-03-18 | $1.17 | $1.19 | 51,928 | — | — |
| 2003-03-17 | $1.17 | $1.19 | 49,305 | — | — |
| 2003-03-14 | $1.16 | $1.18 | 57,697 | — | — |
| 2003-03-13 | $1.15 | $1.17 | 51,928 | — | — |
| 2003-03-12 | $1.17 | $1.19 | 41,962 | — | — |
| 2003-03-11 | $1.16 | $1.18 | 70,810 | — | — |
| 2003-03-10 | $1.15 | $1.17 | 116,444 | — | — |
| 2003-03-07 | $1.15 | $1.17 | 26,751 | — | — |
| 2003-03-06 | $1.21 | $1.23 | 78,154 | — | — |
| 2003-03-05 | $1.26 | $1.28 | 69,761 | — | — |
| 2003-03-04 | $1.27 | $1.29 | 50,354 | — | — |
| 2003-03-03 | $1.26 | $1.28 | 63,992 | — | — |
| 2003-02-28 | $1.31 | $1.33 | 28,324 | — | — |
| 2003-02-27 | $1.33 | $1.36 | 81,301 | — | — |
| 2003-02-26 | $1.31 | $1.33 | 36,716 | — | — |
| 2003-02-25 | $1.30 | $1.33 | 31,996 | — | — |
| 2003-02-24 | $1.32 | $1.34 | 21,505 | — | — |
| 2003-02-21 | $1.33 | $1.35 | 66,614 | — | — |
| 2003-02-20 | $1.32 | $1.34 | 47,207 | — | — |
| 2003-02-19 | $1.35 | $1.38 | 49,829 | — | — |
| 2003-02-18 | $1.42 | $1.45 | 15,211 | — | — |
| 2003-02-14 | $1.47 | $1.49 | 12,064 | — | — |
| 2003-02-13 | $1.44 | $1.46 | 55,599 | — | — |
| 2003-02-12 | $1.54 | $1.57 | 18,358 | — | — |
| 2003-02-11 | $1.59 | $1.61 | 71,335 | — | — |
| 2003-02-10 | $1.62 | $1.65 | 122,213 | — | — |
| 2003-02-07 | $1.61 | $1.63 | 92,316 | — | — |
| 2003-02-06 | $1.58 | $1.61 | 114,870 | — | — |
| 2003-02-05 | $1.62 | $1.65 | 147,915 | — | — |
| 2003-02-04 | $1.59 | $1.62 | 22,554 | — | — |
| 2003-02-03 | $1.59 | $1.62 | 7,343 | — | — |
| 2003-01-31 | $1.61 | $1.64 | 21,505 | — | — |
| 2003-01-30 | $1.62 | $1.65 | 47,207 | — | — |
| 2003-01-29 | $1.62 | $1.65 | 45,109 | — | — |
| 2003-01-28 | $1.60 | $1.63 | 69,761 | — | — |
| 2003-01-27 | $1.57 | $1.60 | 88,644 | — | — |
| 2003-01-24 | $1.66 | $1.69 | 34,618 | — | — |
| 2003-01-23 | $1.73 | $1.75 | 43,535 | — | — |
| 2003-01-22 | $1.73 | $1.76 | 20,456 | — | — |
| 2003-01-21 | $1.77 | $1.80 | 23,079 | — | — |
| 2003-01-17 | $1.77 | $1.80 | 23,603 | — | — |
| 2003-01-16 | $1.77 | $1.79 | 77,629 | — | — |
| 2003-01-15 | $1.69 | $1.72 | 19,932 | — | — |
| 2003-01-14 | $1.66 | $1.69 | 64,516 | — | — |
| 2003-01-13 | $1.68 | $1.71 | 24,128 | — | — |
| 2003-01-10 | $1.71 | $1.74 | 194,597 | — | — |
| 2003-01-09 | $1.66 | $1.69 | 202,465 | — | — |
| 2003-01-08 | $1.58 | $1.60 | 156,307 | — | — |
| 2003-01-07 | $1.56 | $1.58 | 40,388 | — | — |
| 2003-01-06 | $1.59 | $1.61 | 4,196 | — | — |
| 2003-01-03 | $1.59 | $1.61 | 19,932 | — | — |
| 2003-01-02 | $1.62 | $1.64 | 56,648 | — | — |