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 | $3.47 | $3.90 | 134,802 | — | — |
| 2003-12-30 | $3.49 | $3.92 | 109,625 | — | — |
| 2003-12-29 | $3.47 | $3.90 | 115,919 | — | — |
| 2003-12-26 | $3.40 | $3.82 | 15,736 | — | — |
| 2003-12-24 | $3.39 | $3.81 | 19,932 | — | — |
| 2003-12-23 | $3.38 | $3.80 | 84,448 | — | — |
| 2003-12-22 | $3.41 | $3.82 | 89,169 | — | — |
| 2003-12-19 | $3.51 | $3.94 | 108,051 | — | — |
| 2003-12-18 | $3.50 | $3.93 | 191,975 | — | — |
| 2003-12-17 | $3.49 | $3.92 | 107,527 | — | — |
| 2003-12-16 | $3.50 | $3.93 | 298,452 | — | — |
| 2003-12-15 | $3.51 | $3.94 | 243,902 | — | — |
| 2003-12-12 | $3.58 | $4.02 | 138,474 | — | — |
| 2003-12-11 | $3.52 | $3.95 | 116,968 | — | — |
| 2003-12-10 | $3.49 | $3.91 | 53,501 | — | — |
| 2003-12-09 | $3.48 | $3.91 | 112,247 | — | — |
| 2003-12-08 | $3.52 | $3.95 | 92,316 | — | — |
| 2003-12-05 | $3.49 | $3.92 | 131,130 | — | — |
| 2003-12-04 | $3.55 | $3.98 | 148,439 | — | — |
| 2003-12-03 | $3.52 | $3.96 | 93,365 | — | — |
| 2003-12-02 | $3.57 | $4.01 | 122,738 | — | — |
| 2003-12-01 | $3.56 | $4.00 | 179,386 | — | — |
| 2003-11-28 | $3.52 | $3.95 | 55,075 | — | — |
| 2003-11-26 | $3.54 | $3.97 | 212,431 | — | — |
| 2003-11-25 | $3.57 | $4.01 | 286,388 | — | — |
| 2003-11-24 | $3.40 | $3.82 | 229,216 | — | — |
| 2003-11-21 | $3.19 | $3.58 | 121,689 | — | — |
| 2003-11-20 | $3.15 | $3.53 | 207,186 | — | — |
| 2003-11-19 | $2.97 | $3.34 | 82,874 | — | — |
| 2003-11-18 | $2.96 | $3.32 | 68,188 | — | — |
| 2003-11-17 | $2.93 | $3.29 | 73,957 | — | — |
| 2003-11-14 | $2.97 | $3.34 | 123,262 | — | — |
| 2003-11-13 | $3.00 | $3.37 | 68,188 | — | — |
| 2003-11-12 | $2.96 | $3.33 | 86,546 | — | — |
| 2003-11-11 | $2.90 | $3.26 | 131,130 | — | — |
| 2003-11-10 | $2.99 | $3.36 | 114,870 | — | — |
| 2003-11-07 | $2.98 | $3.35 | 253,344 | — | — |
| 2003-11-06 | $2.99 | $3.35 | 125,360 | — | — |
| 2003-11-05 | $2.96 | $3.32 | 107,527 | — | — |
| 2003-11-04 | $2.94 | $3.30 | 86,546 | — | — |
| 2003-11-03 | $2.93 | $3.29 | 79,727 | — | — |
| 2003-10-31 | $2.92 | $3.27 | 109,625 | — | — |
| 2003-10-30 | $2.93 | $3.29 | 43,535 | — | — |
| 2003-10-29 | $2.93 | $3.29 | 64,516 | — | — |
| 2003-10-28 | $2.93 | $3.29 | 104,380 | — | — |
| 2003-10-27 | $2.90 | $3.25 | 71,335 | — | — |
| 2003-10-24 | $2.85 | $3.20 | 50,879 | — | — |
| 2003-10-23 | $2.91 | $3.26 | 99,134 | — | — |
| 2003-10-22 | $2.95 | $3.32 | 90,218 | — | — |
| 2003-10-21 | $2.99 | $3.35 | 103,855 | — | — |
| 2003-10-20 | $2.97 | $3.34 | 111,198 | — | — |
| 2003-10-17 | $2.95 | $3.31 | 127,459 | — | — |
| 2003-10-16 | $2.96 | $3.33 | 87,595 | — | — |
| 2003-10-15 | $2.96 | $3.33 | 88,120 | — | — |
| 2003-10-14 | $2.96 | $3.33 | 139,523 | — | — |
| 2003-10-13 | $2.86 | $3.21 | 61,369 | — | — |
| 2003-10-10 | $2.87 | $3.22 | 92,840 | — | — |
| 2003-10-09 | $2.88 | $3.24 | 119,066 | — | — |
| 2003-10-08 | $2.84 | $3.19 | 52,977 | — | — |
| 2003-10-07 | $2.86 | $3.21 | 237,608 | — | — |
| 2003-10-06 | $2.81 | $3.16 | 183,582 | — | — |
| 2003-10-03 | $2.79 | $3.13 | 224,495 | — | — |
| 2003-10-02 | $2.78 | $3.12 | 263,834 | — | — |
| 2003-10-01 | $2.70 | $3.03 | 337,791 | — | — |
| 2003-09-30 | $2.59 | $2.91 | 253,868 | — | — |
| 2003-09-29 | $2.55 | $2.86 | 183,582 | — | — |
| 2003-09-26 | $2.47 | $2.77 | 308,418 | — | — |
| 2003-09-25 | $2.43 | $2.73 | 585,365 | — | — |
| 2003-09-24 | $2.41 | $2.71 | 1,116,705 | — | — |
| 2003-09-23 | $2.69 | $3.02 | 167,847 | — | — |
| 2003-09-22 | $2.67 | $3.00 | 84,972 | — | — |
| 2003-09-19 | $2.68 | $3.01 | 210,333 | — | — |
| 2003-09-18 | $2.61 | $2.93 | 143,194 | — | — |
| 2003-09-17 | $2.58 | $2.90 | 125,885 | — | — |
| 2003-09-16 | $2.53 | $2.84 | 307,894 | — | — |
| 2003-09-15 | $2.52 | $2.83 | 63,992 | — | — |
| 2003-09-12 | $2.55 | $2.87 | 83,923 | — | — |
| 2003-09-11 | $2.54 | $2.85 | 66,090 | — | — |
| 2003-09-10 | $2.48 | $2.78 | 91,791 | — | — |
| 2003-09-09 | $2.49 | $2.79 | 36,192 | — | — |
| 2003-09-08 | $2.51 | $2.81 | 73,957 | — | — |
| 2003-09-05 | $2.46 | $2.76 | 93,365 | — | — |
| 2003-09-04 | $2.50 | $2.80 | 66,614 | — | — |
| 2003-09-03 | $2.54 | $2.85 | 268,030 | — | — |
| 2003-09-02 | $2.40 | $2.69 | 180,435 | — | — |
| 2003-08-29 | $2.31 | $2.59 | 116,444 | — | — |
| 2003-08-28 | $2.31 | $2.59 | 482,035 | — | — |
| 2003-08-27 | $2.19 | $2.46 | 101,233 | — | — |
| 2003-08-26 | $2.16 | $2.42 | 61,893 | — | — |
| 2003-08-25 | $2.19 | $2.45 | 83,923 | — | — |
| 2003-08-22 | $2.18 | $2.45 | 116,968 | — | — |
| 2003-08-21 | $2.24 | $2.51 | 63,467 | — | — |
| 2003-08-20 | $2.18 | $2.45 | 68,712 | — | — |
| 2003-08-19 | $2.16 | $2.43 | 124,311 | — | — |
| 2003-08-18 | $2.06 | $2.32 | 66,090 | — | — |
| 2003-08-15 | $2.03 | $2.28 | 32,520 | — | — |
| 2003-08-14 | $2.05 | $2.30 | 123,262 | — | — |
| 2003-08-13 | $2.00 | $2.24 | 50,354 | — | — |
| 2003-08-12 | $1.99 | $2.24 | 76,056 | — | — |
| 2003-08-11 | $1.99 | $2.23 | 25,702 | — | — |
| 2003-08-08 | $1.98 | $2.22 | 605,822 | — | — |
| 2003-08-07 | $1.93 | $2.17 | 161,028 | — | — |
| 2003-08-06 | $2.01 | $2.25 | 122,738 | — | — |
| 2003-08-05 | $2.08 | $2.34 | 220,299 | — | — |
| 2003-08-04 | $2.20 | $2.47 | 59,271 | — | — |
| 2003-08-01 | $2.26 | $2.53 | 79,203 | — | — |
| 2003-07-31 | $2.29 | $2.57 | 37,241 | — | — |
| 2003-07-30 | $2.30 | $2.59 | 100,183 | — | — |
| 2003-07-29 | $2.30 | $2.58 | 45,109 | — | — |
| 2003-07-28 | $2.29 | $2.57 | 52,977 | — | — |
| 2003-07-25 | $2.26 | $2.54 | 87,595 | — | — |
| 2003-07-24 | $2.26 | $2.54 | 48,780 | — | — |
| 2003-07-23 | $2.26 | $2.54 | 120,115 | — | — |
| 2003-07-22 | $2.27 | $2.55 | 68,712 | — | — |
| 2003-07-21 | $2.24 | $2.51 | 104,904 | — | — |
| 2003-07-18 | $2.26 | $2.54 | 100,183 | — | — |
| 2003-07-17 | $2.29 | $2.57 | 150,537 | — | — |
| 2003-07-16 | $2.26 | $2.54 | 95,463 | — | — |
| 2003-07-15 | $2.32 | $2.60 | 67,139 | — | — |
| 2003-07-14 | $2.31 | $2.59 | 126,934 | — | — |
| 2003-07-11 | $2.31 | $2.59 | 31,996 | — | — |
| 2003-07-10 | $2.32 | $2.60 | 56,648 | — | — |
| 2003-07-09 | $2.32 | $2.60 | 169,420 | — | — |
| 2003-07-08 | $2.34 | $2.62 | 55,075 | — | — |
| 2003-07-07 | $2.34 | $2.62 | 174,141 | — | — |
| 2003-07-03 | $2.28 | $2.55 | 102,806 | — | — |
| 2003-07-02 | $2.34 | $2.63 | 443,745 | — | — |
| 2003-07-01 | $2.41 | $2.70 | 826,120 | — | — |
| 2003-06-30 | $2.33 | $2.61 | 849,724 | — | — |
| 2003-06-27 | $2.11 | $2.36 | 220,299 | — | — |
| 2003-06-26 | $2.04 | $2.29 | 288,486 | — | — |
| 2003-06-25 | $1.93 | $2.16 | 91,791 | — | — |
| 2003-06-24 | $1.91 | $2.14 | 117,493 | — | — |
| 2003-06-23 | $1.91 | $2.14 | 116,968 | — | — |
| 2003-06-20 | $1.92 | $2.15 | 44,584 | — | — |
| 2003-06-19 | $1.91 | $2.14 | 111,723 | — | — |
| 2003-06-18 | $1.91 | $2.14 | 82,350 | — | — |
| 2003-06-17 | $1.92 | $2.15 | 121,689 | — | — |
| 2003-06-16 | $1.92 | $2.16 | 291,109 | — | — |
| 2003-06-13 | $1.91 | $2.14 | 156,307 | — | — |
| 2003-06-12 | $1.91 | $2.14 | 57,173 | — | — |
| 2003-06-11 | $1.92 | $2.15 | 56,124 | — | — |
| 2003-06-10 | $1.90 | $2.13 | 70,810 | — | — |
| 2003-06-09 | $1.87 | $2.09 | 65,041 | — | — |
| 2003-06-06 | $1.86 | $2.08 | 166,273 | — | — |
| 2003-06-05 | $1.82 | $2.04 | 99,134 | — | — |
| 2003-06-04 | $1.78 | $2.00 | 77,105 | — | — |
| 2003-06-03 | $1.78 | $2.00 | 136,375 | — | — |
| 2003-06-02 | $1.73 | $1.94 | 81,301 | — | — |
| 2003-05-30 | $1.75 | $1.97 | 404,930 | — | — |
| 2003-05-29 | $1.73 | $1.94 | 317,335 | — | — |
| 2003-05-28 | $1.65 | $1.85 | 316,811 | — | — |
| 2003-05-27 | $1.58 | $1.77 | 285,864 | — | — |
| 2003-05-23 | $1.53 | $1.72 | 147,390 | — | — |
| 2003-05-22 | $1.55 | $1.73 | 197,220 | — | — |
| 2003-05-21 | $1.58 | $1.77 | 264,883 | — | — |
| 2003-05-20 | $1.59 | $1.78 | 142,145 | — | — |
| 2003-05-19 | $1.57 | $1.76 | 96,512 | — | — |
| 2003-05-16 | $1.56 | $1.75 | 164,175 | — | — |
| 2003-05-15 | $1.59 | $1.78 | 115,395 | — | — |
| 2003-05-14 | $1.57 | $1.76 | 231,314 | — | — |
| 2003-05-13 | $1.60 | $1.79 | 135,851 | — | — |
| 2003-05-12 | $1.59 | $1.78 | 249,672 | — | — |
| 2003-05-09 | $1.61 | $1.80 | 110,149 | — | — |
| 2003-05-08 | $1.59 | $1.78 | 98,610 | — | — |
| 2003-05-07 | $1.61 | $1.80 | 150,013 | — | — |
| 2003-05-06 | $1.58 | $1.77 | 142,145 | — | — |
| 2003-05-05 | $1.57 | $1.76 | 833,464 | — | — |
| 2003-05-02 | $1.54 | $1.73 | 308,943 | — | — |
| 2003-05-01 | $1.46 | $1.64 | 733,280 | — | — |
| 2003-04-30 | $1.41 | $1.58 | 511,408 | — | — |
| 2003-04-29 | $1.45 | $1.63 | 419,092 | — | — |
| 2003-04-28 | $1.46 | $1.63 | 529,766 | — | — |
| 2003-04-25 | $1.55 | $1.74 | 126,410 | — | — |
| 2003-04-24 | $1.58 | $1.77 | 195,646 | — | — |
| 2003-04-23 | $1.60 | $1.79 | 82,874 | — | — |
| 2003-04-22 | $1.59 | $1.79 | 75,006 | — | — |
| 2003-04-21 | $1.60 | $1.80 | 73,433 | — | — |
| 2003-04-17 | $1.61 | $1.80 | 55,075 | — | — |
| 2003-04-16 | $1.58 | $1.77 | 44,060 | — | — |
| 2003-04-15 | $1.62 | $1.82 | 127,459 | — | — |
| 2003-04-14 | $1.65 | $1.85 | 135,851 | — | — |
| 2003-04-11 | $1.60 | $1.79 | 144,243 | — | — |
| 2003-04-10 | $1.69 | $1.90 | 47,207 | — | — |
| 2003-04-09 | $1.68 | $1.88 | 99,134 | — | — |
| 2003-04-08 | $1.66 | $1.86 | 168,371 | — | — |
| 2003-04-07 | $1.67 | $1.87 | 108,576 | — | — |
| 2003-04-04 | $1.64 | $1.84 | 69,237 | — | — |
| 2003-04-03 | $1.65 | $1.85 | 62,418 | — | — |
| 2003-04-02 | $1.64 | $1.84 | 104,380 | — | — |
| 2003-04-01 | $1.69 | $1.89 | 70,286 | — | — |
| 2003-03-31 | $1.70 | $1.90 | 100,708 | — | — |
| 2003-03-28 | $1.79 | $2.01 | 72,908 | — | — |
| 2003-03-27 | $1.79 | $2.00 | 42,486 | — | — |
| 2003-03-26 | $1.82 | $2.04 | 60,320 | — | — |
| 2003-03-25 | $1.88 | $2.11 | 79,203 | — | — |
| 2003-03-24 | $1.86 | $2.09 | 67,663 | — | — |
| 2003-03-21 | $1.90 | $2.13 | 132,704 | — | — |
| 2003-03-20 | $1.80 | $2.01 | 101,757 | — | — |
| 2003-03-19 | $1.73 | $1.93 | 125,885 | — | — |
| 2003-03-18 | $1.67 | $1.87 | 41,437 | — | — |
| 2003-03-17 | $1.65 | $1.85 | 163,651 | — | — |
| 2003-03-14 | $1.65 | $1.85 | 47,731 | — | — |
| 2003-03-13 | $1.64 | $1.84 | 91,267 | — | — |
| 2003-03-12 | $1.63 | $1.82 | 50,354 | — | — |
| 2003-03-11 | $1.60 | $1.80 | 80,252 | — | — |
| 2003-03-10 | $1.58 | $1.77 | 78,678 | — | — |
| 2003-03-07 | $1.60 | $1.79 | 67,139 | — | — |
| 2003-03-06 | $1.65 | $1.84 | 92,316 | — | — |
| 2003-03-05 | $1.75 | $1.96 | 88,120 | — | — |
| 2003-03-04 | $1.73 | $1.93 | 66,614 | — | — |
| 2003-03-03 | $1.71 | $1.91 | 40,913 | — | — |
| 2003-02-28 | $1.79 | $2.01 | 77,629 | — | — |
| 2003-02-27 | $1.85 | $2.07 | 96,512 | — | — |
| 2003-02-26 | $1.79 | $2.01 | 62,418 | — | — |
| 2003-02-25 | $1.80 | $2.02 | 52,452 | — | — |
| 2003-02-24 | $1.81 | $2.03 | 125,885 | — | — |
| 2003-02-21 | $1.81 | $2.03 | 108,051 | — | — |
| 2003-02-20 | $1.70 | $1.90 | 134,277 | — | — |
| 2003-02-19 | $1.74 | $1.95 | 117,493 | — | — |
| 2003-02-18 | $1.86 | $2.09 | 60,320 | — | — |
| 2003-02-14 | $1.89 | $2.12 | 75,531 | — | — |
| 2003-02-13 | $1.90 | $2.13 | 463,152 | — | — |
| 2003-02-12 | $2.00 | $2.24 | 712,299 | — | — |
| 2003-02-11 | $2.08 | $2.33 | 119,066 | — | — |
| 2003-02-10 | $2.08 | $2.33 | 237,083 | — | — |
| 2003-02-07 | $2.10 | $2.35 | 132,179 | — | — |
| 2003-02-06 | $2.10 | $2.35 | 142,670 | — | — |
| 2003-02-05 | $2.10 | $2.35 | 208,759 | — | — |
| 2003-02-04 | $2.07 | $2.32 | 330,973 | — | — |
| 2003-02-03 | $2.02 | $2.27 | 44,584 | — | — |
| 2003-01-31 | $2.06 | $2.31 | 73,957 | — | — |
| 2003-01-30 | $2.03 | $2.28 | 67,663 | — | — |
| 2003-01-29 | $2.10 | $2.35 | 83,399 | — | — |
| 2003-01-28 | $2.11 | $2.36 | 66,614 | — | — |
| 2003-01-27 | $2.05 | $2.30 | 153,160 | — | — |
| 2003-01-24 | $2.07 | $2.32 | 70,810 | — | — |
| 2003-01-23 | $2.15 | $2.41 | 37,766 | — | — |
| 2003-01-22 | $2.14 | $2.40 | 45,109 | — | — |
| 2003-01-21 | $2.23 | $2.50 | 82,874 | — | — |
| 2003-01-17 | $2.28 | $2.55 | 93,889 | — | — |
| 2003-01-16 | $2.27 | $2.54 | 126,934 | — | — |
| 2003-01-15 | $2.20 | $2.46 | 124,311 | — | — |
| 2003-01-14 | $2.09 | $2.34 | 82,874 | — | — |
| 2003-01-13 | $2.03 | $2.27 | 70,286 | — | — |
| 2003-01-10 | $2.10 | $2.35 | 46,158 | — | — |
| 2003-01-09 | $2.10 | $2.35 | 124,836 | — | — |
| 2003-01-08 | $2.06 | $2.30 | 118,017 | — | — |
| 2003-01-07 | $2.02 | $2.26 | 168,896 | — | — |
| 2003-01-06 | $2.05 | $2.29 | 240,755 | — | — |
| 2003-01-03 | $1.99 | $2.23 | 376,081 | — | — |
| 2003-01-02 | $2.07 | $2.31 | 218,725 | — | — |