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
- 1997-01-09 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 | $2.15 | $3.00 | 24,638 | — | — |
| 2003-12-30 | $2.15 | $3.01 | 10,125 | — | — |
| 2003-12-29 | $2.15 | $3.01 | 3,713 | — | — |
| 2003-12-26 | $2.13 | $2.97 | 4,050 | — | — |
| 2003-12-24 | $2.09 | $2.91 | 4,725 | — | — |
| 2003-12-23 | $2.18 | $3.04 | 10,463 | — | — |
| 2003-12-22 | $2.23 | $3.10 | 0 | — | — |
| 2003-12-19 | $2.23 | $3.10 | 6,750 | — | — |
| 2003-12-18 | $2.36 | $3.28 | 1,688 | — | — |
| 2003-12-17 | $2.36 | $3.28 | 3,038 | — | — |
| 2003-12-16 | $2.42 | $3.37 | 2,025 | — | — |
| 2003-12-15 | $2.30 | $3.20 | 338 | — | — |
| 2003-12-12 | $2.30 | $3.20 | 8,438 | — | — |
| 2003-12-11 | $2.36 | $3.28 | 2,025 | — | — |
| 2003-12-10 | $2.44 | $3.40 | 0 | — | — |
| 2003-12-09 | $2.44 | $3.40 | 675 | — | — |
| 2003-12-08 | $2.41 | $3.36 | 1,350 | — | — |
| 2003-12-05 | $2.37 | $3.30 | 0 | — | — |
| 2003-12-04 | $2.37 | $3.30 | 1,013 | — | — |
| 2003-12-03 | $2.34 | $3.26 | 9,450 | — | — |
| 2003-12-02 | $2.42 | $3.37 | 2,025 | — | — |
| 2003-12-01 | $2.44 | $3.40 | 12,488 | — | — |
| 2003-11-28 | $2.38 | $3.31 | 1,013 | — | — |
| 2003-11-26 | $2.47 | $3.44 | 2,700 | — | — |
| 2003-11-25 | $2.48 | $3.45 | 5,063 | — | — |
| 2003-11-24 | $2.46 | $3.42 | 2,700 | — | — |
| 2003-11-21 | $2.46 | $3.42 | 0 | — | — |
| 2003-11-20 | $2.46 | $3.42 | 2,363 | — | — |
| 2003-11-19 | $2.46 | $3.42 | 3,375 | — | — |
| 2003-11-18 | $2.56 | $3.57 | 0 | — | — |
| 2003-11-17 | $2.56 | $3.57 | 3,713 | — | — |
| 2003-11-14 | $2.59 | $3.61 | 32,738 | — | — |
| 2003-11-13 | $2.61 | $3.63 | 12,150 | — | — |
| 2003-11-12 | $2.59 | $3.61 | 22,275 | — | — |
| 2003-11-11 | $2.39 | $3.32 | 0 | — | — |
| 2003-11-10 | $2.39 | $3.32 | 2,700 | — | — |
| 2003-11-07 | $2.31 | $3.22 | 4,388 | — | — |
| 2003-11-06 | $2.36 | $3.29 | 1,350 | — | — |
| 2003-11-05 | $2.33 | $3.24 | 2,700 | — | — |
| 2003-11-04 | $2.36 | $3.29 | 13,163 | — | — |
| 2003-11-03 | $2.37 | $3.30 | 8,438 | — | — |
| 2003-10-31 | $1.97 | $2.74 | 6,750 | — | — |
| 2003-10-30 | $2.03 | $2.82 | 0 | — | — |
| 2003-10-29 | $2.03 | $2.82 | 5,400 | — | — |
| 2003-10-28 | $2.05 | $2.85 | 1,688 | — | — |
| 2003-10-27 | $1.99 | $2.76 | 0 | — | — |
| 2003-10-24 | $1.99 | $2.76 | 0 | — | — |
| 2003-10-23 | $1.99 | $2.76 | 4,050 | — | — |
| 2003-10-22 | $1.99 | $2.76 | 3,038 | — | — |
| 2003-10-21 | $1.97 | $2.74 | 18,900 | — | — |
| 2003-10-20 | $2.15 | $2.99 | 5,738 | — | — |
| 2003-10-17 | $2.15 | $2.99 | 338 | — | — |
| 2003-10-16 | $2.10 | $2.93 | 17,888 | — | — |
| 2003-10-15 | $2.27 | $3.16 | 5,400 | — | — |
| 2003-10-14 | $2.14 | $2.98 | 7,763 | — | — |
| 2003-10-13 | $2.16 | $3.01 | 6,075 | — | — |
| 2003-10-10 | $2.08 | $2.90 | 2,363 | — | — |
| 2003-10-09 | $2.07 | $2.88 | 8,438 | — | — |
| 2003-10-08 | $2.06 | $2.87 | 144,788 | — | — |
| 2003-10-07 | $2.04 | $2.85 | 7,763 | — | — |
| 2003-10-06 | $2.12 | $2.95 | 8,775 | — | — |
| 2003-10-03 | $2.09 | $2.91 | 0 | — | — |
| 2003-10-02 | $2.09 | $2.91 | 7,425 | — | — |
| 2003-10-01 | $2.07 | $2.89 | 1,013 | — | — |
| 2003-09-30 | $2.08 | $2.89 | 2,025 | — | — |
| 2003-09-29 | $2.10 | $2.92 | 0 | — | — |
| 2003-09-26 | $2.10 | $2.92 | 1,688 | — | — |
| 2003-09-25 | $2.09 | $2.90 | 2,025 | — | — |
| 2003-09-24 | $2.10 | $2.90 | 14,850 | — | — |
| 2003-09-23 | $2.18 | $3.02 | 0 | — | — |
| 2003-09-22 | $2.18 | $3.02 | 28,013 | — | — |
| 2003-09-19 | $2.16 | $2.99 | 5,400 | — | — |
| 2003-09-18 | $2.18 | $3.02 | 0 | — | — |
| 2003-09-17 | $2.18 | $3.02 | 675 | — | — |
| 2003-09-16 | $2.18 | $3.02 | 4,050 | — | — |
| 2003-09-15 | $2.16 | $2.99 | 338 | — | — |
| 2003-09-12 | $2.19 | $3.03 | 18,225 | — | — |
| 2003-09-11 | $2.15 | $2.97 | 8,100 | — | — |
| 2003-09-10 | $2.19 | $3.04 | 7,088 | — | — |
| 2003-09-09 | $2.21 | $3.06 | 0 | — | — |
| 2003-09-08 | $2.21 | $3.06 | 11,475 | — | — |
| 2003-09-05 | $2.20 | $3.04 | 27,000 | — | — |
| 2003-09-04 | $2.21 | $3.06 | 14,175 | — | — |
| 2003-09-03 | $2.15 | $2.97 | 27,675 | — | — |
| 2003-09-02 | $2.16 | $2.99 | 9,450 | — | — |
| 2003-08-29 | $2.19 | $3.03 | 4,388 | — | — |
| 2003-08-28 | $2.16 | $2.99 | 1,013 | — | — |
| 2003-08-27 | $2.20 | $3.05 | 142,425 | — | — |
| 2003-08-26 | $2.19 | $3.03 | 0 | — | — |
| 2003-08-25 | $2.19 | $3.03 | 10,800 | — | — |
| 2003-08-22 | $2.30 | $3.18 | 7,425 | — | — |
| 2003-08-21 | $2.30 | $3.19 | 6,413 | — | — |
| 2003-08-20 | $2.33 | $3.22 | 2,363 | — | — |
| 2003-08-19 | $2.32 | $3.21 | 51,638 | — | — |
| 2003-08-18 | $2.23 | $3.09 | 21,600 | — | — |
| 2003-08-15 | $2.08 | $2.88 | 29,363 | — | — |
| 2003-08-14 | $2.29 | $3.17 | 31,050 | — | — |
| 2003-08-13 | $2.37 | $3.28 | 47,925 | — | — |
| 2003-08-12 | $2.29 | $3.17 | 181,575 | — | — |
| 2003-08-11 | $2.67 | $3.70 | 34,763 | — | — |
| 2003-08-08 | $2.85 | $3.95 | 73,238 | — | — |
| 2003-08-07 | $2.84 | $3.94 | 76,275 | — | — |
| 2003-08-06 | $3.19 | $3.59 | 94,500 | — | — |
| 2003-08-05 | $2.89 | $3.26 | 76,613 | — | — |
| 2003-08-04 | $2.85 | $3.21 | 141,750 | — | — |
| 2003-08-01 | $2.86 | $3.22 | 40,838 | — | — |
| 2003-07-31 | $2.87 | $3.24 | 20,588 | — | — |
| 2003-07-30 | $2.79 | $3.14 | 1,688 | — | — |
| 2003-07-29 | $2.67 | $3.01 | 22,950 | — | — |
| 2003-07-28 | $2.67 | $3.01 | 3,375 | — | — |
| 2003-07-25 | $2.67 | $3.00 | 0 | — | — |
| 2003-07-24 | $2.67 | $3.00 | 338 | — | — |
| 2003-07-23 | $2.67 | $3.00 | 2,363 | — | — |
| 2003-07-22 | $2.67 | $3.00 | 4,050 | — | — |
| 2003-07-21 | $2.62 | $2.95 | 0 | — | — |
| 2003-07-18 | $2.62 | $2.95 | 16,200 | — | — |
| 2003-07-17 | $2.61 | $2.94 | 0 | — | — |
| 2003-07-16 | $2.61 | $2.94 | 1,013 | — | — |
| 2003-07-15 | $2.61 | $2.94 | 7,763 | — | — |
| 2003-07-14 | $2.66 | $2.99 | 19,238 | — | — |
| 2003-07-11 | $2.59 | $2.92 | 37,800 | — | — |
| 2003-07-10 | $3.01 | $3.39 | 20,588 | — | — |
| 2003-07-09 | $2.47 | $2.78 | 338 | — | — |
| 2003-07-08 | $2.48 | $2.79 | 49,950 | — | — |
| 2003-07-07 | $2.46 | $2.77 | 6,413 | — | — |
| 2003-07-03 | $2.44 | $2.75 | 1,350 | — | — |
| 2003-07-02 | $2.13 | $2.40 | 0 | — | — |
| 2003-07-01 | $2.13 | $2.40 | 0 | — | — |
| 2003-06-30 | $2.13 | $2.40 | 0 | — | — |
| 2003-06-27 | $2.13 | $2.40 | 0 | — | — |
| 2003-06-26 | $2.13 | $2.40 | 675 | — | — |
| 2003-06-25 | $2.39 | $2.68 | 28,013 | — | — |
| 2003-06-24 | $2.36 | $2.64 | 338 | — | — |
| 2003-06-23 | $2.31 | $2.59 | 0 | — | — |
| 2003-06-20 | $2.31 | $2.59 | 3,375 | — | — |
| 2003-06-19 | $2.37 | $2.66 | 338 | — | — |
| 2003-06-18 | $2.34 | $2.63 | 4,388 | — | — |
| 2003-06-17 | $2.37 | $2.66 | 10,463 | — | — |
| 2003-06-16 | $2.35 | $2.64 | 4,050 | — | — |
| 2003-06-13 | $2.37 | $2.66 | 4,050 | — | — |
| 2003-06-12 | $2.38 | $2.66 | 0 | — | — |
| 2003-06-11 | $2.38 | $2.66 | 1,350 | — | — |
| 2003-06-10 | $2.41 | $2.71 | 38,475 | — | — |
| 2003-06-09 | $2.44 | $2.74 | 20,588 | — | — |
| 2003-06-06 | $2.44 | $2.74 | 0 | — | — |
| 2003-06-05 | $2.44 | $2.74 | 338 | — | — |
| 2003-06-04 | $2.43 | $2.72 | 0 | — | — |
| 2003-06-03 | $2.43 | $2.72 | 0 | — | — |
| 2003-06-02 | $2.43 | $2.72 | 675 | — | — |
| 2003-05-30 | $2.44 | $2.74 | 0 | — | — |
| 2003-05-29 | $2.44 | $2.74 | 0 | — | — |
| 2003-05-28 | $2.44 | $2.74 | 9,113 | — | — |
| 2003-05-27 | $2.43 | $2.72 | 0 | — | — |
| 2003-05-23 | $2.43 | $2.72 | 0 | — | — |
| 2003-05-22 | $2.43 | $2.72 | 338 | — | — |
| 2003-05-21 | $2.39 | $2.68 | 0 | — | — |
| 2003-05-20 | $2.39 | $2.68 | 0 | — | — |
| 2003-05-19 | $2.39 | $2.68 | 338 | — | — |
| 2003-05-16 | $2.51 | $2.82 | 0 | — | — |
| 2003-05-15 | $2.51 | $2.82 | 3,375 | — | — |
| 2003-05-14 | $2.39 | $2.67 | 0 | — | — |
| 2003-05-13 | $2.39 | $2.67 | 239,625 | — | — |
| 2003-05-12 | $2.44 | $2.74 | 1,688 | — | — |
| 2003-05-09 | $2.41 | $2.71 | 338 | — | — |
| 2003-05-08 | $2.39 | $2.67 | 338 | — | — |
| 2003-05-07 | $2.41 | $2.71 | 338 | — | — |
| 2003-05-06 | $2.41 | $2.71 | 2,025 | — | — |
| 2003-05-05 | $2.50 | $2.80 | 0 | — | — |
| 2003-05-02 | $2.50 | $2.80 | 1,013 | — | — |
| 2003-05-01 | $2.42 | $2.72 | 0 | — | — |
| 2003-04-30 | $2.42 | $2.72 | 338 | — | — |
| 2003-04-29 | $2.42 | $2.72 | 0 | — | — |
| 2003-04-28 | $2.42 | $2.72 | 675 | — | — |
| 2003-04-25 | $2.42 | $2.72 | 0 | — | — |
| 2003-04-24 | $2.42 | $2.72 | 1,688 | — | — |
| 2003-04-23 | $2.42 | $2.72 | 0 | — | — |
| 2003-04-22 | $2.42 | $2.72 | 0 | — | — |
| 2003-04-21 | $2.42 | $2.72 | 675 | — | — |
| 2003-04-17 | $2.42 | $2.72 | 0 | — | — |
| 2003-04-16 | $2.42 | $2.72 | 0 | — | — |
| 2003-04-15 | $2.42 | $2.72 | 0 | — | — |
| 2003-04-14 | $2.42 | $2.72 | 0 | — | — |
| 2003-04-11 | $2.42 | $2.72 | 2,025 | — | — |
| 2003-04-10 | $2.49 | $2.79 | 0 | — | — |
| 2003-04-09 | $2.49 | $2.79 | 0 | — | — |
| 2003-04-08 | $2.49 | $2.79 | 0 | — | — |
| 2003-04-07 | $2.49 | $2.79 | 0 | — | — |
| 2003-04-04 | $2.49 | $2.79 | 0 | — | — |
| 2003-04-03 | $2.49 | $2.79 | 0 | — | — |
| 2003-04-02 | $2.49 | $2.79 | 1,013 | — | — |
| 2003-04-01 | $2.48 | $2.78 | 338 | — | — |
| 2003-03-31 | $2.40 | $2.69 | 0 | — | — |
| 2003-03-28 | $2.40 | $2.69 | 0 | — | — |
| 2003-03-27 | $2.40 | $2.69 | 0 | — | — |
| 2003-03-26 | $2.41 | $2.69 | 338 | — | — |
| 2003-03-25 | $2.41 | $2.69 | 0 | — | — |
| 2003-03-24 | $2.41 | $2.69 | 0 | — | — |
| 2003-03-21 | $2.41 | $2.69 | 1,013 | — | — |
| 2003-03-20 | $2.41 | $2.69 | 11,475 | — | — |
| 2003-03-19 | $2.41 | $2.69 | 6,750 | — | — |
| 2003-03-18 | $2.42 | $2.70 | 24,638 | — | — |
| 2003-03-17 | $2.44 | $2.73 | 0 | — | — |
| 2003-03-14 | $2.44 | $2.73 | 0 | — | — |
| 2003-03-13 | $2.44 | $2.73 | 19,575 | — | — |
| 2003-03-12 | $2.44 | $2.73 | 0 | — | — |
| 2003-03-11 | $2.44 | $2.73 | 2,700 | — | — |
| 2003-03-10 | $2.42 | $2.70 | 1,688 | — | — |
| 2003-03-07 | $2.42 | $2.70 | 0 | — | — |
| 2003-03-06 | $2.42 | $2.70 | 3,713 | — | — |
| 2003-03-05 | $2.41 | $2.69 | 1,013 | — | — |
| 2003-03-04 | $2.41 | $2.69 | 0 | — | — |
| 2003-03-03 | $2.41 | $2.69 | 0 | — | — |
| 2003-02-28 | $2.41 | $2.69 | 1,013 | — | — |
| 2003-02-27 | $2.41 | $2.69 | 1,688 | — | — |
| 2003-02-26 | $2.41 | $2.69 | 16,875 | — | — |
| 2003-02-25 | $2.41 | $2.69 | 0 | — | — |
| 2003-02-24 | $2.41 | $2.69 | 0 | — | — |
| 2003-02-21 | $2.41 | $2.69 | 8,438 | — | — |
| 2003-02-20 | $2.41 | $2.69 | 6,750 | — | — |
| 2003-02-19 | $2.43 | $2.71 | 675 | — | — |
| 2003-02-18 | $2.41 | $2.69 | 0 | — | — |
| 2003-02-14 | $2.41 | $2.69 | 1,013 | — | — |
| 2003-02-13 | $2.41 | $2.69 | 12,488 | — | — |
| 2003-02-12 | $2.41 | $2.69 | 0 | — | — |
| 2003-02-11 | $2.41 | $2.69 | 0 | — | — |
| 2003-02-10 | $2.41 | $2.69 | 3,713 | — | — |
| 2003-02-07 | $2.41 | $2.69 | 0 | — | — |
| 2003-02-06 | $2.41 | $2.69 | 2,363 | — | — |
| 2003-02-05 | $2.42 | $2.70 | 675 | — | — |
| 2003-02-04 | $2.41 | $2.69 | 5,063 | — | — |
| 2003-02-03 | $2.41 | $2.69 | 2,700 | — | — |
| 2003-01-31 | $2.41 | $2.69 | 11,813 | — | — |
| 2003-01-30 | $2.43 | $2.71 | 0 | — | — |
| 2003-01-29 | $2.43 | $2.71 | 0 | — | — |
| 2003-01-28 | $2.43 | $2.71 | 0 | — | — |
| 2003-01-27 | $2.43 | $2.71 | 0 | — | — |
| 2003-01-24 | $2.43 | $2.71 | 0 | — | — |
| 2003-01-23 | $2.43 | $2.71 | 675 | — | — |
| 2003-01-22 | $2.41 | $2.69 | 1,688 | — | — |
| 2003-01-21 | $2.41 | $2.69 | 0 | — | — |
| 2003-01-17 | $2.41 | $2.69 | 12,825 | — | — |
| 2003-01-16 | $2.41 | $2.69 | 338 | — | — |
| 2003-01-15 | $2.44 | $2.73 | 338 | — | — |
| 2003-01-14 | $2.41 | $2.69 | 338 | — | — |
| 2003-01-13 | $2.41 | $2.69 | 1,350 | — | — |
| 2003-01-10 | $2.41 | $2.69 | 0 | — | — |
| 2003-01-09 | $2.41 | $2.69 | 7,763 | — | — |
| 2003-01-08 | $2.44 | $2.73 | 0 | — | — |
| 2003-01-07 | $2.44 | $2.73 | 338 | — | — |
| 2003-01-06 | $2.36 | $2.63 | 675 | — | — |
| 2003-01-03 | $2.36 | $2.63 | 0 | — | — |
| 2003-01-02 | $2.36 | $2.63 | 338 | — | — |