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
- 1980-01-02 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 | $4.91 | $4.91 | 17,550 | — | — |
| 2003-12-30 | $4.88 | $4.88 | 15,080 | — | — |
| 2003-12-29 | $4.87 | $4.87 | 22,230 | — | — |
| 2003-12-26 | $4.81 | $4.81 | 2,730 | — | — |
| 2003-12-24 | $4.77 | $4.77 | 11,570 | — | — |
| 2003-12-23 | $4.73 | $4.73 | 37,830 | — | — |
| 2003-12-22 | $4.85 | $4.85 | 6,370 | — | — |
| 2003-12-19 | $4.87 | $4.87 | 53,170 | — | — |
| 2003-12-18 | $4.96 | $4.96 | 19,760 | — | — |
| 2003-12-17 | $4.89 | $4.89 | 5,720 | — | — |
| 2003-12-16 | $4.81 | $4.81 | 7,800 | — | — |
| 2003-12-15 | $4.73 | $4.73 | 10,530 | — | — |
| 2003-12-12 | $4.73 | $4.73 | 101,010 | — | — |
| 2003-12-11 | $4.77 | $4.77 | 15,990 | — | — |
| 2003-12-10 | $4.65 | $4.65 | 6,890 | — | — |
| 2003-12-09 | $4.62 | $4.62 | 3,900 | — | — |
| 2003-12-08 | $4.69 | $4.69 | 120,380 | — | — |
| 2003-12-05 | $4.69 | $4.69 | 35,880 | — | — |
| 2003-12-04 | $4.58 | $4.58 | 32,370 | — | — |
| 2003-12-03 | $4.62 | $4.62 | 13,260 | — | — |
| 2003-12-02 | $4.62 | $4.62 | 5,850 | — | — |
| 2003-12-01 | $4.58 | $4.58 | 69,290 | — | — |
| 2003-11-28 | $4.46 | $4.46 | 20,020 | — | — |
| 2003-11-26 | $4.42 | $4.42 | 8,320 | — | — |
| 2003-11-25 | $4.31 | $4.31 | 3,250 | — | — |
| 2003-11-24 | $4.50 | $4.50 | 9,100 | — | — |
| 2003-11-21 | $4.46 | $4.46 | 54,860 | — | — |
| 2003-11-20 | $4.15 | $4.15 | 15,860 | — | — |
| 2003-11-19 | $4.27 | $4.27 | 80,990 | — | — |
| 2003-11-18 | $4.38 | $4.38 | 1,950 | — | — |
| 2003-11-17 | $4.32 | $4.32 | 10,660 | — | — |
| 2003-11-14 | $4.41 | $4.41 | 3,900 | — | — |
| 2003-11-13 | $4.35 | $4.35 | 1,300 | — | — |
| 2003-11-12 | $4.42 | $4.42 | 13,780 | — | — |
| 2003-11-11 | $4.46 | $4.46 | 41,210 | — | — |
| 2003-11-10 | $4.62 | $4.62 | 47,190 | — | — |
| 2003-11-07 | $4.35 | $4.35 | 8,970 | — | — |
| 2003-11-06 | $4.35 | $4.35 | 11,700 | — | — |
| 2003-11-05 | $4.23 | $4.23 | 24,700 | — | — |
| 2003-11-04 | $4.19 | $4.19 | 9,620 | — | — |
| 2003-11-03 | $4.14 | $4.14 | 8,710 | — | — |
| 2003-10-31 | $4.08 | $4.08 | 60,450 | — | — |
| 2003-10-30 | $4.08 | $4.08 | 91,130 | — | — |
| 2003-10-29 | $3.88 | $3.88 | 910 | — | — |
| 2003-10-28 | $3.88 | $3.88 | 15,600 | — | — |
| 2003-10-27 | $3.92 | $3.92 | 24,570 | — | — |
| 2003-10-24 | $3.92 | $3.92 | 23,400 | — | — |
| 2003-10-23 | $3.88 | $3.88 | 0 | — | — |
| 2003-10-22 | $3.88 | $3.88 | 11,310 | — | — |
| 2003-10-21 | $3.85 | $3.85 | 12,220 | — | — |
| 2003-10-20 | $3.85 | $3.85 | 1,040 | — | — |
| 2003-10-17 | $3.85 | $3.85 | 26,130 | — | — |
| 2003-10-16 | $3.85 | $3.85 | 7,670 | — | — |
| 2003-10-15 | $3.85 | $3.85 | 26,000 | — | — |
| 2003-10-14 | $3.92 | $3.92 | 16,250 | — | — |
| 2003-10-13 | $3.92 | $3.92 | 2,470 | — | — |
| 2003-10-10 | $3.92 | $3.92 | 2,600 | — | — |
| 2003-10-09 | $3.85 | $3.85 | 15,470 | — | — |
| 2003-10-08 | $3.85 | $3.85 | 5,200 | — | — |
| 2003-10-07 | $3.85 | $3.85 | 8,840 | — | — |
| 2003-10-06 | $3.92 | $3.92 | 3,900 | — | — |
| 2003-10-03 | $3.92 | $3.92 | 2,080 | — | — |
| 2003-10-02 | $3.92 | $3.92 | 2,600 | — | — |
| 2003-10-01 | $3.92 | $3.92 | 16,900 | — | — |
| 2003-09-30 | $3.92 | $3.92 | 41,730 | — | — |
| 2003-09-29 | $3.85 | $3.85 | 19,240 | — | — |
| 2003-09-26 | $3.83 | $3.83 | 85,540 | — | — |
| 2003-09-25 | $3.85 | $3.85 | 114,660 | — | — |
| 2003-09-24 | $3.85 | $3.85 | 5,850 | — | — |
| 2003-09-23 | $3.96 | $3.96 | 29,120 | — | — |
| 2003-09-22 | $3.96 | $3.96 | 59,540 | — | — |
| 2003-09-19 | $3.83 | $3.83 | 58,110 | — | — |
| 2003-09-18 | $3.77 | $3.77 | 11,050 | — | — |
| 2003-09-17 | $3.77 | $3.77 | 7,930 | — | — |
| 2003-09-16 | $3.77 | $3.77 | 6,500 | — | — |
| 2003-09-15 | $3.69 | $3.69 | 24,570 | — | — |
| 2003-09-12 | $3.69 | $3.69 | 21,060 | — | — |
| 2003-09-11 | $3.69 | $3.69 | 8,320 | — | — |
| 2003-09-10 | $3.77 | $3.77 | 25,740 | — | — |
| 2003-09-09 | $3.77 | $3.77 | 27,040 | — | — |
| 2003-09-08 | $3.77 | $3.77 | 19,110 | — | — |
| 2003-09-05 | $3.75 | $3.75 | 20,150 | — | — |
| 2003-09-04 | $3.77 | $3.77 | 16,640 | — | — |
| 2003-09-03 | $3.69 | $3.69 | 5,200 | — | — |
| 2003-09-02 | $3.73 | $3.73 | 3,770 | — | — |
| 2003-08-29 | $3.73 | $3.73 | 30,030 | — | — |
| 2003-08-28 | $3.77 | $3.77 | 14,300 | — | — |
| 2003-08-27 | $3.73 | $3.73 | 5,720 | — | — |
| 2003-08-26 | $3.73 | $3.73 | 1,820 | — | — |
| 2003-08-25 | $3.62 | $3.62 | 0 | — | — |
| 2003-08-22 | $3.62 | $3.62 | 6,630 | — | — |
| 2003-08-21 | $3.38 | $3.38 | 6,760 | — | — |
| 2003-08-20 | $3.62 | $3.62 | 10,140 | — | — |
| 2003-08-19 | $3.29 | $3.29 | 23,660 | — | — |
| 2003-08-18 | $3.27 | $3.27 | 1,040 | — | — |
| 2003-08-15 | $3.38 | $3.38 | 11,440 | — | — |
| 2003-08-14 | $3.36 | $3.36 | 130 | — | — |
| 2003-08-13 | $3.27 | $3.27 | 3,770 | — | — |
| 2003-08-12 | $3.19 | $3.19 | 9,230 | — | — |
| 2003-08-11 | $3.12 | $3.12 | 83,460 | — | — |
| 2003-08-08 | $3.08 | $3.08 | 6,240 | — | — |
| 2003-08-07 | $3.00 | $3.00 | 17,160 | — | — |
| 2003-08-06 | $2.92 | $2.92 | 11,830 | — | — |
| 2003-08-05 | $3.07 | $3.07 | 650 | — | — |
| 2003-08-04 | $3.12 | $3.12 | 260 | — | — |
| 2003-08-01 | $2.92 | $2.92 | 4,810 | — | — |
| 2003-07-31 | $3.00 | $3.00 | 3,770 | — | — |
| 2003-07-30 | $3.08 | $3.08 | 2,600 | — | — |
| 2003-07-29 | $3.10 | $3.10 | 650 | — | — |
| 2003-07-28 | $3.00 | $3.00 | 5,720 | — | — |
| 2003-07-25 | $3.00 | $3.00 | 8,320 | — | — |
| 2003-07-24 | $3.21 | $3.21 | 650 | — | — |
| 2003-07-23 | $3.19 | $3.19 | 390 | — | — |
| 2003-07-22 | $3.23 | $3.23 | 390 | — | — |
| 2003-07-21 | $3.23 | $3.23 | 260 | — | — |
| 2003-07-18 | $3.19 | $3.19 | 8,060 | — | — |
| 2003-07-17 | $3.12 | $3.12 | 650 | — | — |
| 2003-07-16 | $3.00 | $3.00 | 3,900 | — | — |
| 2003-07-15 | $3.00 | $3.00 | 5,980 | — | — |
| 2003-07-14 | $3.08 | $3.08 | 4,420 | — | — |
| 2003-07-11 | $3.15 | $3.15 | 4,810 | — | — |
| 2003-07-10 | $3.12 | $3.12 | 22,230 | — | — |
| 2003-07-09 | $3.08 | $3.08 | 520 | — | — |
| 2003-07-08 | $3.08 | $3.08 | 19,370 | — | — |
| 2003-07-07 | $3.08 | $3.08 | 31,720 | — | — |
| 2003-07-03 | $3.08 | $3.08 | 650 | — | — |
| 2003-07-02 | $3.05 | $3.05 | 8,580 | — | — |
| 2003-07-01 | $3.15 | $3.15 | 650 | — | — |
| 2003-06-30 | $3.15 | $3.15 | 1,560 | — | — |
| 2003-06-27 | $3.35 | $3.35 | 2,860 | — | — |
| 2003-06-26 | $3.27 | $3.27 | 2,990 | — | — |
| 2003-06-25 | $3.38 | $3.38 | 130 | — | — |
| 2003-06-24 | $3.38 | $3.38 | 260 | — | — |
| 2003-06-23 | $3.38 | $3.38 | 2,860 | — | — |
| 2003-06-20 | $3.47 | $3.47 | 260 | — | — |
| 2003-06-19 | $3.47 | $3.47 | 12,740 | — | — |
| 2003-06-18 | $3.58 | $3.58 | 260 | — | — |
| 2003-06-17 | $3.50 | $3.50 | 7,930 | — | — |
| 2003-06-16 | $3.50 | $3.50 | 8,970 | — | — |
| 2003-06-13 | $3.31 | $3.31 | 28,340 | — | — |
| 2003-06-12 | $3.19 | $3.19 | 11,570 | — | — |
| 2003-06-11 | $3.23 | $3.23 | 15,990 | — | — |
| 2003-06-10 | $3.19 | $3.19 | 35,360 | — | — |
| 2003-06-09 | $3.00 | $3.00 | 31,460 | — | — |
| 2003-06-06 | $3.03 | $3.03 | 46,150 | — | — |
| 2003-06-05 | $3.05 | $3.05 | 35,230 | — | — |
| 2003-06-04 | $3.08 | $3.08 | 58,760 | — | — |
| 2003-06-03 | $3.38 | $3.38 | 11,050 | — | — |
| 2003-06-02 | $3.53 | $3.53 | 7,280 | — | — |
| 2003-05-30 | $3.65 | $3.65 | 20,150 | — | — |
| 2003-05-29 | $3.81 | $3.81 | 2,470 | — | — |
| 2003-05-28 | $3.81 | $3.81 | 6,760 | — | — |
| 2003-05-27 | $3.65 | $3.65 | 13,390 | — | — |
| 2003-05-23 | $3.77 | $3.77 | 260 | — | — |
| 2003-05-22 | $3.77 | $3.77 | 910 | — | — |
| 2003-05-21 | $3.77 | $3.77 | 260 | — | — |
| 2003-05-20 | $3.77 | $3.77 | 1,170 | — | — |
| 2003-05-19 | $3.85 | $3.85 | 1,040 | — | — |
| 2003-05-16 | $3.81 | $3.81 | 24,440 | — | — |
| 2003-05-15 | $3.85 | $3.85 | 60,840 | — | — |
| 2003-05-14 | $3.85 | $3.85 | 17,810 | — | — |
| 2003-05-13 | $4.04 | $4.04 | 12,740 | — | — |
| 2003-05-12 | $4.08 | $4.08 | 59,800 | — | — |
| 2003-05-09 | $4.04 | $4.04 | 31,460 | — | — |
| 2003-05-08 | $4.04 | $4.04 | 70,850 | — | — |
| 2003-05-07 | $3.92 | $3.92 | 58,110 | — | — |
| 2003-05-06 | $3.43 | $3.43 | 24,440 | — | — |
| 2003-05-05 | $3.42 | $3.42 | 17,940 | — | — |
| 2003-05-02 | $3.23 | $3.23 | 4,680 | — | — |
| 2003-05-01 | $3.23 | $3.23 | 130 | — | — |
| 2003-04-30 | $3.23 | $3.23 | 3,640 | — | — |
| 2003-04-29 | $3.31 | $3.31 | 520 | — | — |
| 2003-04-28 | $3.31 | $3.31 | 8,450 | — | — |
| 2003-04-25 | $3.23 | $3.23 | 8,840 | — | — |
| 2003-04-24 | $3.12 | $3.12 | 20,410 | — | — |
| 2003-04-23 | $3.08 | $3.08 | 11,960 | — | — |
| 2003-04-22 | $3.04 | $3.04 | 4,810 | — | — |
| 2003-04-21 | $3.03 | $3.03 | 6,240 | — | — |
| 2003-04-17 | $3.03 | $3.03 | 12,610 | — | — |
| 2003-04-16 | $2.97 | $2.97 | 28,600 | — | — |
| 2003-04-15 | $3.04 | $3.04 | 780 | — | — |
| 2003-04-14 | $3.09 | $3.09 | 36,270 | — | — |
| 2003-04-11 | $3.08 | $3.08 | 910 | — | — |
| 2003-04-10 | $3.08 | $3.08 | 5,200 | — | — |
| 2003-04-09 | $3.11 | $3.11 | 650 | — | — |
| 2003-04-08 | $3.12 | $3.12 | 650 | — | — |
| 2003-04-07 | $3.12 | $3.12 | 5,850 | — | — |
| 2003-04-04 | $3.08 | $3.08 | 55,510 | — | — |
| 2003-04-03 | $3.08 | $3.08 | 13,000 | — | — |
| 2003-04-02 | $3.00 | $3.00 | 32,760 | — | — |
| 2003-04-01 | $2.85 | $2.85 | 10,400 | — | — |
| 2003-03-31 | $2.62 | $2.62 | 2,340 | — | — |
| 2003-03-28 | $2.65 | $2.65 | 130 | — | — |
| 2003-03-27 | $2.65 | $2.65 | 10,400 | — | — |
| 2003-03-26 | $2.65 | $2.65 | 4,420 | — | — |
| 2003-03-25 | $2.69 | $2.69 | 10,660 | — | — |
| 2003-03-24 | $2.69 | $2.69 | 13,260 | — | — |
| 2003-03-21 | $2.69 | $2.69 | 4,160 | — | — |
| 2003-03-20 | $2.81 | $2.81 | 4,550 | — | — |
| 2003-03-19 | $2.73 | $2.73 | 3,640 | — | — |
| 2003-03-18 | $2.73 | $2.73 | 4,680 | — | — |
| 2003-03-17 | $2.62 | $2.62 | 16,900 | — | — |
| 2003-03-14 | $2.73 | $2.73 | 1,170 | — | — |
| 2003-03-13 | $2.65 | $2.65 | 13,000 | — | — |
| 2003-03-12 | $2.65 | $2.65 | 14,690 | — | — |
| 2003-03-11 | $2.65 | $2.65 | 5,460 | — | — |
| 2003-03-10 | $2.73 | $2.73 | 3,640 | — | — |
| 2003-03-07 | $2.73 | $2.73 | 10,790 | — | — |
| 2003-03-06 | $2.77 | $2.77 | 9,100 | — | — |
| 2003-03-05 | $2.88 | $2.88 | 7,800 | — | — |
| 2003-03-04 | $2.86 | $2.86 | 10,530 | — | — |
| 2003-03-03 | $2.92 | $2.92 | 4,680 | — | — |
| 2003-02-28 | $2.88 | $2.88 | 6,500 | — | — |
| 2003-02-27 | $2.81 | $2.81 | 4,940 | — | — |
| 2003-02-26 | $2.85 | $2.85 | 21,060 | — | — |
| 2003-02-25 | $2.80 | $2.80 | 40,950 | — | — |
| 2003-02-24 | $2.69 | $2.69 | 14,690 | — | — |
| 2003-02-21 | $2.50 | $2.50 | 8,710 | — | — |
| 2003-02-20 | $2.42 | $2.42 | 1,690 | — | — |
| 2003-02-19 | $2.42 | $2.42 | 9,100 | — | — |
| 2003-02-18 | $2.42 | $2.42 | 11,570 | — | — |
| 2003-02-14 | $2.55 | $2.55 | 6,370 | — | — |
| 2003-02-13 | $2.64 | $2.64 | 12,090 | — | — |
| 2003-02-12 | $2.58 | $2.58 | 4,160 | — | — |
| 2003-02-11 | $2.62 | $2.62 | 260 | — | — |
| 2003-02-10 | $2.60 | $2.60 | 9,750 | — | — |
| 2003-02-07 | $2.64 | $2.64 | 2,600 | — | — |
| 2003-02-06 | $2.69 | $2.69 | 5,200 | — | — |
| 2003-02-05 | $2.77 | $2.77 | 520 | — | — |
| 2003-02-04 | $2.69 | $2.69 | 31,850 | — | — |
| 2003-02-03 | $2.62 | $2.62 | 650 | — | — |
| 2003-01-31 | $2.69 | $2.69 | 30,290 | — | — |
| 2003-01-30 | $2.77 | $2.77 | 50,180 | — | — |
| 2003-01-29 | $2.46 | $2.46 | 1,040 | — | — |
| 2003-01-28 | $2.50 | $2.50 | 4,680 | — | — |
| 2003-01-27 | $2.50 | $2.50 | 6,500 | — | — |
| 2003-01-24 | $2.58 | $2.58 | 2,860 | — | — |
| 2003-01-23 | $2.62 | $2.62 | 1,300 | — | — |
| 2003-01-22 | $2.65 | $2.65 | 3,510 | — | — |
| 2003-01-21 | $2.69 | $2.69 | 17,940 | — | — |
| 2003-01-17 | $2.69 | $2.69 | 650 | — | — |
| 2003-01-16 | $2.68 | $2.68 | 16,770 | — | — |
| 2003-01-15 | $2.58 | $2.58 | 45,890 | — | — |
| 2003-01-14 | $2.38 | $2.38 | 22,880 | — | — |
| 2003-01-13 | $2.35 | $2.35 | 13,780 | — | — |
| 2003-01-10 | $2.31 | $2.31 | 10,790 | — | — |
| 2003-01-09 | $2.23 | $2.23 | 11,440 | — | — |
| 2003-01-08 | $2.27 | $2.27 | 650 | — | — |
| 2003-01-07 | $2.27 | $2.27 | 7,800 | — | — |
| 2003-01-06 | $2.23 | $2.23 | 3,250 | — | — |
| 2003-01-03 | $2.23 | $2.23 | 15,080 | — | — |
| 2003-01-02 | $2.15 | $2.15 | 13,780 | — | — |