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 | $2.40 | $6.20 | 21,324 | — | — |
| 2003-12-30 | $2.27 | $5.88 | 11,315 | — | — |
| 2003-12-29 | $2.27 | $5.86 | 7,833 | — | — |
| 2003-12-26 | $2.23 | $5.76 | 4,787 | — | — |
| 2003-12-24 | $2.27 | $5.88 | 0 | — | — |
| 2003-12-23 | $2.27 | $5.88 | 2,176 | — | — |
| 2003-12-22 | $2.22 | $5.73 | 0 | — | — |
| 2003-12-19 | $2.22 | $5.73 | 6,963 | — | — |
| 2003-12-18 | $2.25 | $5.82 | 435 | — | — |
| 2003-12-17 | $2.27 | $5.88 | 4,787 | — | — |
| 2003-12-16 | $2.25 | $5.82 | 15,232 | — | — |
| 2003-12-15 | $2.35 | $6.07 | 0 | — | — |
| 2003-12-12 | $2.35 | $6.07 | 2,176 | — | — |
| 2003-12-11 | $2.39 | $6.17 | 0 | — | — |
| 2003-12-10 | $2.39 | $6.17 | 1,306 | — | — |
| 2003-12-09 | $2.44 | $6.29 | 6,963 | — | — |
| 2003-12-08 | $2.36 | $6.09 | 0 | — | — |
| 2003-12-05 | $2.36 | $6.09 | 0 | — | — |
| 2003-12-04 | $2.36 | $6.09 | 1,306 | — | — |
| 2003-12-03 | $2.38 | $6.14 | 870 | — | — |
| 2003-12-02 | $2.47 | $6.38 | 0 | — | — |
| 2003-12-01 | $2.47 | $6.38 | 16,973 | — | — |
| 2003-11-28 | $2.47 | $6.38 | 0 | — | — |
| 2003-11-26 | $2.47 | $6.38 | 19,584 | — | — |
| 2003-11-25 | $2.34 | $6.04 | 0 | — | — |
| 2003-11-24 | $2.34 | $6.04 | 20,889 | — | — |
| 2003-11-21 | $2.49 | $6.44 | 4,352 | — | — |
| 2003-11-20 | $2.44 | $6.30 | 870 | — | — |
| 2003-11-19 | $2.47 | $6.38 | 0 | — | — |
| 2003-11-18 | $2.47 | $6.38 | 0 | — | — |
| 2003-11-17 | $2.47 | $6.38 | 4,352 | — | — |
| 2003-11-14 | $2.59 | $6.68 | 15,232 | — | — |
| 2003-11-13 | $2.45 | $6.32 | 435 | — | — |
| 2003-11-12 | $2.48 | $6.41 | 435 | — | — |
| 2003-11-11 | $2.52 | $6.50 | 5,222 | — | — |
| 2003-11-10 | $2.50 | $6.45 | 1,306 | — | — |
| 2003-11-07 | $2.49 | $6.44 | 9,574 | — | — |
| 2003-11-06 | $2.43 | $6.27 | 3,917 | — | — |
| 2003-11-05 | $2.47 | $6.39 | 3,917 | — | — |
| 2003-11-04 | $2.53 | $6.52 | 16,973 | — | — |
| 2003-11-03 | $2.48 | $6.41 | 28,288 | — | — |
| 2003-10-31 | $2.33 | $6.02 | 8,269 | — | — |
| 2003-10-30 | $2.33 | $6.02 | 16,102 | — | — |
| 2003-10-29 | $2.33 | $6.01 | 870 | — | — |
| 2003-10-28 | $2.32 | $5.99 | 10,445 | — | — |
| 2003-10-27 | $2.30 | $5.94 | 7,398 | — | — |
| 2003-10-24 | $2.30 | $5.94 | 2,176 | — | — |
| 2003-10-23 | $2.32 | $5.99 | 14,797 | — | — |
| 2003-10-22 | $2.41 | $6.23 | 0 | — | — |
| 2003-10-21 | $2.41 | $6.23 | 13,056 | — | — |
| 2003-10-20 | $2.52 | $6.50 | 11,750 | — | — |
| 2003-10-17 | $2.53 | $6.53 | 16,973 | — | — |
| 2003-10-16 | $2.30 | $5.94 | 20,454 | — | — |
| 2003-10-15 | $2.25 | $5.80 | 1,741 | — | — |
| 2003-10-14 | $2.22 | $5.73 | 14,361 | — | — |
| 2003-10-13 | $2.18 | $5.64 | 5,222 | — | — |
| 2003-10-10 | $2.11 | $5.45 | 13,056 | — | — |
| 2003-10-09 | $2.09 | $5.40 | 0 | — | — |
| 2003-10-08 | $2.09 | $5.40 | 14,361 | — | — |
| 2003-10-07 | $2.12 | $5.48 | 0 | — | — |
| 2003-10-06 | $2.12 | $5.48 | 1,306 | — | — |
| 2003-10-03 | $2.13 | $5.49 | 11,315 | — | — |
| 2003-10-02 | $2.18 | $5.64 | 6,528 | — | — |
| 2003-10-01 | $2.18 | $5.64 | 1,306 | — | — |
| 2003-09-30 | $2.21 | $5.70 | 0 | — | — |
| 2003-09-29 | $2.21 | $5.70 | 0 | — | — |
| 2003-09-26 | $2.21 | $5.70 | 19,584 | — | — |
| 2003-09-25 | $2.32 | $5.99 | 0 | — | — |
| 2003-09-24 | $2.32 | $5.99 | 870 | — | — |
| 2003-09-23 | $2.34 | $6.05 | 14,797 | — | — |
| 2003-09-22 | $2.24 | $5.79 | 0 | — | — |
| 2003-09-19 | $2.24 | $5.79 | 4,352 | — | — |
| 2003-09-18 | $2.16 | $5.58 | 6,528 | — | — |
| 2003-09-17 | $2.23 | $5.76 | 13,926 | — | — |
| 2003-09-16 | $2.30 | $5.95 | 5,222 | — | — |
| 2003-09-15 | $2.38 | $6.14 | 435 | — | — |
| 2003-09-12 | $2.37 | $6.11 | 1,741 | — | — |
| 2003-09-11 | $2.37 | $6.13 | 3,917 | — | — |
| 2003-09-10 | $2.36 | $6.08 | 3,046 | — | — |
| 2003-09-09 | $2.38 | $6.14 | 36,556 | — | — |
| 2003-09-08 | $2.13 | $5.49 | 10,445 | — | — |
| 2003-09-05 | $2.09 | $5.40 | 13,926 | — | — |
| 2003-09-04 | $2.01 | $5.19 | 435 | — | — |
| 2003-09-03 | $1.98 | $5.10 | 30,028 | — | — |
| 2003-09-02 | $2.04 | $5.27 | 6,093 | — | — |
| 2003-08-29 | $2.12 | $5.47 | 0 | — | — |
| 2003-08-28 | $2.12 | $5.47 | 2,176 | — | — |
| 2003-08-27 | $2.12 | $5.47 | 3,482 | — | — |
| 2003-08-26 | $2.16 | $5.58 | 7,398 | — | — |
| 2003-08-25 | $2.16 | $5.58 | 4,352 | — | — |
| 2003-08-22 | $2.10 | $5.43 | 19,584 | — | — |
| 2003-08-21 | $2.02 | $5.22 | 6,528 | — | — |
| 2003-08-20 | $1.98 | $5.11 | 1,306 | — | — |
| 2003-08-19 | $2.01 | $5.19 | 4,352 | — | — |
| 2003-08-18 | $1.96 | $5.05 | 77,464 | — | — |
| 2003-08-15 | $1.90 | $4.90 | 3,917 | — | — |
| 2003-08-14 | $1.94 | $5.02 | 29,593 | — | — |
| 2003-08-13 | $2.07 | $5.34 | 16,973 | — | — |
| 2003-08-12 | $2.18 | $5.64 | 2,611 | — | — |
| 2003-08-11 | $2.18 | $5.64 | 15,667 | — | — |
| 2003-08-08 | $2.27 | $5.88 | 2,611 | — | — |
| 2003-08-07 | $2.30 | $5.93 | 9,139 | — | — |
| 2003-08-06 | $2.37 | $6.11 | 6,528 | — | — |
| 2003-08-05 | $2.30 | $5.94 | 3,917 | — | — |
| 2003-08-04 | $2.29 | $5.91 | 4,787 | — | — |
| 2003-08-01 | $2.34 | $6.05 | 1,741 | — | — |
| 2003-07-31 | $2.31 | $5.97 | 8,269 | — | — |
| 2003-07-30 | $2.37 | $6.11 | 870 | — | — |
| 2003-07-29 | $2.36 | $6.08 | 15,232 | — | — |
| 2003-07-28 | $2.41 | $6.23 | 3,482 | — | — |
| 2003-07-25 | $2.34 | $6.04 | 3,482 | — | — |
| 2003-07-24 | $2.31 | $5.97 | 870 | — | — |
| 2003-07-23 | $2.33 | $6.02 | 870 | — | — |
| 2003-07-22 | $2.36 | $6.08 | 2,611 | — | — |
| 2003-07-21 | $2.30 | $5.94 | 16,102 | — | — |
| 2003-07-18 | $2.37 | $6.11 | 435 | — | — |
| 2003-07-17 | $2.33 | $6.02 | 6,528 | — | — |
| 2003-07-16 | $2.42 | $6.26 | 0 | — | — |
| 2003-07-15 | $2.42 | $6.26 | 0 | — | — |
| 2003-07-14 | $2.42 | $6.26 | 10,445 | — | — |
| 2003-07-11 | $2.43 | $6.27 | 14,797 | — | — |
| 2003-07-10 | $2.59 | $6.68 | 1,306 | — | — |
| 2003-07-09 | $2.61 | $6.75 | 13,056 | — | — |
| 2003-07-08 | $2.59 | $6.70 | 43,084 | — | — |
| 2003-07-07 | $2.70 | $6.97 | 38,297 | — | — |
| 2003-07-03 | $2.64 | $6.83 | 6,528 | — | — |
| 2003-07-02 | $2.72 | $7.03 | 73,112 | — | — |
| 2003-07-01 | $2.40 | $6.20 | 12,185 | — | — |
| 2003-06-30 | $2.25 | $5.82 | 66,585 | — | — |
| 2003-06-27 | $2.42 | $6.24 | 61,362 | — | — |
| 2003-06-26 | $2.53 | $6.53 | 33,510 | — | — |
| 2003-06-25 | $2.70 | $6.97 | 81,816 | — | — |
| 2003-06-24 | $2.70 | $6.98 | 311,163 | — | — |
| 2003-06-23 | $2.48 | $6.41 | 86,168 | — | — |
| 2003-06-20 | $2.19 | $5.65 | 46,130 | — | — |
| 2003-06-19 | $2.03 | $5.24 | 3,482 | — | — |
| 2003-06-18 | $2.01 | $5.19 | 68,761 | — | — |
| 2003-06-17 | $1.95 | $5.05 | 10,009 | — | — |
| 2003-06-16 | $2.07 | $5.34 | 1,306 | — | — |
| 2003-06-13 | $2.06 | $5.31 | 26,982 | — | — |
| 2003-06-12 | $2.06 | $5.32 | 21,760 | — | — |
| 2003-06-11 | $1.96 | $5.07 | 28,723 | — | — |
| 2003-06-10 | $1.95 | $5.05 | 26,982 | — | — |
| 2003-06-09 | $1.88 | $4.84 | 10,880 | — | — |
| 2003-06-06 | $1.86 | $4.81 | 25,241 | — | — |
| 2003-06-05 | $1.78 | $4.60 | 7,398 | — | — |
| 2003-06-04 | $1.77 | $4.57 | 5,222 | — | — |
| 2003-06-03 | $1.77 | $4.57 | 22,195 | — | — |
| 2003-06-02 | $1.72 | $4.45 | 13,491 | — | — |
| 2003-05-30 | $1.69 | $4.36 | 0 | — | — |
| 2003-05-29 | $1.69 | $4.36 | 5,658 | — | — |
| 2003-05-28 | $1.68 | $4.33 | 0 | — | — |
| 2003-05-27 | $1.68 | $4.33 | 0 | — | — |
| 2003-05-23 | $1.68 | $4.33 | 4,352 | — | — |
| 2003-05-22 | $1.61 | $4.15 | 9,574 | — | — |
| 2003-05-21 | $1.64 | $4.24 | 870 | — | — |
| 2003-05-20 | $1.64 | $4.24 | 28,288 | — | — |
| 2003-05-19 | $1.61 | $4.15 | 13,056 | — | — |
| 2003-05-16 | $1.49 | $3.86 | 870 | — | — |
| 2003-05-15 | $1.47 | $3.80 | 12,621 | — | — |
| 2003-05-14 | $1.60 | $4.14 | 870 | — | — |
| 2003-05-13 | $1.59 | $4.10 | 20,889 | — | — |
| 2003-05-12 | $1.62 | $4.19 | 3,046 | — | — |
| 2003-05-09 | $1.58 | $4.09 | 870 | — | — |
| 2003-05-08 | $1.56 | $4.04 | 10,445 | — | — |
| 2003-05-07 | $1.65 | $4.27 | 4,352 | — | — |
| 2003-05-06 | $1.70 | $4.39 | 42,649 | — | — |
| 2003-05-05 | $1.49 | $3.86 | 97,483 | — | — |
| 2003-05-02 | $1.47 | $3.79 | 30,464 | — | — |
| 2003-05-01 | $1.48 | $3.83 | 0 | — | — |
| 2003-04-30 | $1.48 | $3.83 | 4,352 | — | — |
| 2003-04-29 | $1.51 | $3.89 | 10,445 | — | — |
| 2003-04-28 | $1.49 | $3.86 | 0 | — | — |
| 2003-04-25 | $1.49 | $3.86 | 0 | — | — |
| 2003-04-24 | $1.49 | $3.86 | 14,797 | — | — |
| 2003-04-23 | $1.61 | $4.15 | 3,046 | — | — |
| 2003-04-22 | $1.63 | $4.20 | 870 | — | — |
| 2003-04-21 | $1.65 | $4.25 | 3,917 | — | — |
| 2003-04-17 | $1.67 | $4.30 | 0 | — | — |
| 2003-04-16 | $1.67 | $4.30 | 3,482 | — | — |
| 2003-04-15 | $1.71 | $4.42 | 1,306 | — | — |
| 2003-04-14 | $1.73 | $4.48 | 0 | — | — |
| 2003-04-11 | $1.73 | $4.48 | 1,306 | — | — |
| 2003-04-10 | $1.76 | $4.54 | 0 | — | — |
| 2003-04-09 | $1.76 | $4.54 | 3,917 | — | — |
| 2003-04-08 | $1.77 | $4.58 | 6,528 | — | — |
| 2003-04-07 | $1.83 | $4.72 | 4,352 | — | — |
| 2003-04-04 | $1.83 | $4.72 | 1,741 | — | — |
| 2003-04-03 | $1.84 | $4.74 | 4,352 | — | — |
| 2003-04-02 | $1.84 | $4.75 | 1,741 | — | — |
| 2003-04-01 | $1.88 | $4.87 | 435 | — | — |
| 2003-03-31 | $1.87 | $4.83 | 0 | — | — |
| 2003-03-28 | $1.87 | $4.83 | 0 | — | — |
| 2003-03-27 | $1.87 | $4.83 | 0 | — | — |
| 2003-03-26 | $1.87 | $4.83 | 0 | — | — |
| 2003-03-25 | $1.87 | $4.83 | 1,741 | — | — |
| 2003-03-24 | $1.83 | $4.72 | 0 | — | — |
| 2003-03-21 | $1.83 | $4.72 | 2,611 | — | — |
| 2003-03-20 | $1.86 | $4.81 | 1,306 | — | — |
| 2003-03-19 | $1.88 | $4.87 | 0 | — | — |
| 2003-03-18 | $1.88 | $4.87 | 0 | — | — |
| 2003-03-17 | $1.88 | $4.87 | 12,621 | — | — |
| 2003-03-14 | $1.88 | $4.87 | 0 | — | — |
| 2003-03-13 | $1.88 | $4.87 | 8,704 | — | — |
| 2003-03-12 | $1.86 | $4.81 | 2,611 | — | — |
| 2003-03-11 | $1.88 | $4.87 | 0 | — | — |
| 2003-03-10 | $1.88 | $4.87 | 0 | — | — |
| 2003-03-07 | $1.88 | $4.87 | 0 | — | — |
| 2003-03-06 | $1.88 | $4.87 | 0 | — | — |
| 2003-03-05 | $1.88 | $4.87 | 0 | — | — |
| 2003-03-04 | $1.88 | $4.87 | 435 | — | — |
| 2003-03-03 | $1.87 | $4.82 | 0 | — | — |
| 2003-02-28 | $1.87 | $4.82 | 16,537 | — | — |
| 2003-02-27 | $1.87 | $4.84 | 3,046 | — | — |
| 2003-02-26 | $1.87 | $4.84 | 0 | — | — |
| 2003-02-25 | $1.87 | $4.84 | 1,306 | — | — |
| 2003-02-24 | $1.90 | $4.90 | 0 | — | — |
| 2003-02-21 | $1.90 | $4.90 | 0 | — | — |
| 2003-02-20 | $1.90 | $4.90 | 0 | — | — |
| 2003-02-19 | $1.90 | $4.90 | 12,185 | — | — |
| 2003-02-18 | $1.89 | $4.89 | 3,917 | — | — |
| 2003-02-14 | $1.84 | $4.74 | 0 | — | — |
| 2003-02-13 | $1.84 | $4.74 | 2,611 | — | — |
| 2003-02-12 | $1.84 | $4.75 | 0 | — | — |
| 2003-02-11 | $1.84 | $4.75 | 0 | — | — |
| 2003-02-10 | $1.84 | $4.75 | 0 | — | — |
| 2003-02-07 | $1.84 | $4.75 | 11,315 | — | — |
| 2003-02-06 | $1.90 | $4.90 | 1,306 | — | — |
| 2003-02-05 | $1.90 | $4.90 | 0 | — | — |
| 2003-02-04 | $1.90 | $4.90 | 0 | — | — |
| 2003-02-03 | $1.90 | $4.90 | 4,787 | — | — |
| 2003-01-31 | $1.88 | $4.86 | 2,176 | — | — |
| 2003-01-30 | $1.86 | $4.81 | 17,843 | — | — |
| 2003-01-29 | $2.00 | $5.16 | 13,491 | — | — |
| 2003-01-28 | $1.95 | $5.05 | 1,306 | — | — |
| 2003-01-27 | $1.95 | $5.05 | 11,750 | — | — |
| 2003-01-24 | $2.04 | $5.27 | 4,352 | — | — |
| 2003-01-23 | $2.02 | $5.22 | 5,222 | — | — |
| 2003-01-22 | $2.06 | $5.33 | 4,787 | — | — |
| 2003-01-21 | $2.07 | $5.34 | 4,352 | — | — |
| 2003-01-17 | $2.07 | $5.34 | 6,093 | — | — |
| 2003-01-16 | $2.07 | $5.35 | 435 | — | — |
| 2003-01-15 | $2.07 | $5.34 | 47,436 | — | — |
| 2003-01-14 | $2.08 | $5.37 | 0 | — | — |
| 2003-01-13 | $2.08 | $5.37 | 4,787 | — | — |
| 2003-01-10 | $2.00 | $5.16 | 58,751 | — | — |
| 2003-01-09 | $1.89 | $4.89 | 1,741 | — | — |
| 2003-01-08 | $1.86 | $4.81 | 2,176 | — | — |
| 2003-01-07 | $1.86 | $4.81 | 6,093 | — | — |
| 2003-01-06 | $1.84 | $4.75 | 2,611 | — | — |
| 2003-01-03 | $1.82 | $4.69 | 2,611 | — | — |
| 2003-01-02 | $1.78 | $4.60 | 0 | — | — |