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
- 2003-10-06 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 | $2.24 | $2.24 | 360,000 | — | — |
| 2003-12-30 | $2.24 | $2.24 | 602,400 | — | — |
| 2003-12-29 | $2.28 | $2.28 | 222,400 | — | — |
| 2003-12-26 | $2.28 | $2.28 | 3,200 | — | — |
| 2003-12-24 | $2.28 | $2.28 | 73,600 | — | — |
| 2003-12-23 | $2.28 | $2.28 | 197,600 | — | — |
| 2003-12-22 | $2.25 | $2.25 | 76,800 | — | — |
| 2003-12-19 | $2.25 | $2.25 | 520,000 | — | — |
| 2003-12-18 | $2.25 | $2.25 | 40,800 | — | — |
| 2003-12-17 | $2.25 | $2.25 | 199,200 | — | — |
| 2003-12-16 | $2.21 | $2.21 | 208,000 | — | — |
| 2003-12-15 | $2.16 | $2.16 | 245,600 | — | — |
| 2003-12-12 | $2.17 | $2.17 | 837,600 | — | — |
| 2003-12-11 | $2.11 | $2.11 | 249,600 | — | — |
| 2003-12-10 | $2.04 | $2.04 | 119,200 | — | — |
| 2003-12-09 | $2.01 | $2.01 | 550,400 | — | — |
| 2003-12-08 | $2.11 | $2.11 | 228,000 | — | — |
| 2003-12-05 | $2.22 | $2.22 | 403,200 | — | — |
| 2003-12-04 | $2.25 | $2.25 | 1,028,800 | — | — |
| 2003-12-03 | $2.23 | $2.23 | 182,400 | — | — |
| 2003-12-02 | $2.21 | $2.21 | 300,000 | — | — |
| 2003-12-01 | $2.25 | $2.25 | 233,600 | — | — |
| 2003-11-28 | $2.21 | $2.21 | 41,600 | — | — |
| 2003-11-26 | $2.23 | $2.23 | 590,400 | — | — |
| 2003-11-25 | $2.09 | $2.09 | 309,600 | — | — |
| 2003-11-24 | $2.09 | $2.09 | 208,000 | — | — |
| 2003-11-21 | $2.08 | $2.08 | 199,200 | — | — |
| 2003-11-20 | $2.06 | $2.06 | 862,400 | — | — |
| 2003-11-19 | $2.06 | $2.06 | 354,400 | — | — |
| 2003-11-18 | $2.04 | $2.04 | 97,600 | — | — |
| 2003-11-17 | $2.05 | $2.05 | 1,855,200 | — | — |
| 2003-11-14 | $2.09 | $2.09 | 1,995,200 | — | — |
| 2003-11-13 | $2.08 | $2.08 | 120,800 | — | — |
| 2003-11-12 | $2.12 | $2.12 | 598,400 | — | — |
| 2003-11-11 | $2.13 | $2.13 | 916,000 | — | — |
| 2003-11-10 | $2.12 | $2.12 | 494,400 | — | — |
| 2003-11-07 | $2.13 | $2.13 | 218,400 | — | — |
| 2003-11-06 | $2.11 | $2.11 | 384,000 | — | — |
| 2003-11-05 | $2.13 | $2.13 | 64,800 | — | — |
| 2003-11-04 | $2.15 | $2.15 | 804,000 | — | — |
| 2003-11-03 | $2.19 | $2.19 | 762,400 | — | — |
| 2003-10-31 | $2.16 | $2.16 | 1,458,400 | — | — |
| 2003-10-30 | $2.08 | $2.08 | 1,060,000 | — | — |
| 2003-10-29 | $2.01 | $2.01 | 1,645,600 | — | — |
| 2003-10-28 | $1.98 | $1.98 | 1,618,400 | — | — |
| 2003-10-27 | $2.00 | $2.00 | 799,200 | — | — |
| 2003-10-24 | $1.99 | $1.99 | 1,616,000 | — | — |
| 2003-10-23 | $1.94 | $1.94 | 918,400 | — | — |
| 2003-10-22 | $1.98 | $1.98 | 710,400 | — | — |
| 2003-10-21 | $1.99 | $1.99 | 884,800 | — | — |
| 2003-10-20 | $1.99 | $1.99 | 1,348,000 | — | — |
| 2003-10-17 | $1.98 | $1.98 | 1,601,600 | — | — |
| 2003-10-16 | $2.01 | $2.01 | 386,400 | — | — |
| 2003-10-15 | $2.00 | $2.00 | 784,800 | — | — |
| 2003-10-14 | $2.04 | $2.04 | 2,140,000 | — | — |
| 2003-10-13 | $1.91 | $1.91 | 1,512,000 | — | — |
| 2003-10-10 | $1.93 | $1.93 | 2,668,000 | — | — |
| 2003-10-09 | $1.95 | $1.95 | 1,222,400 | — | — |
| 2003-10-08 | $2.01 | $2.01 | 3,191,200 | — | — |
| 2003-10-07 | $2.03 | $2.03 | 3,391,200 | — | — |
| 2003-10-06 | $1.97 | $1.97 | 3,068,800 | — | — |