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
- 1995-11-03 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 | $3.09 | $3.09 | 44,600 | — | — |
| 2003-12-30 | $3.18 | $3.18 | 15,433 | — | — |
| 2003-12-29 | $3.24 | $3.24 | 10,833 | — | — |
| 2003-12-26 | $3.24 | $3.24 | 11,733 | — | — |
| 2003-12-24 | $3.15 | $3.15 | 10,033 | — | — |
| 2003-12-23 | $3.24 | $3.24 | 8,500 | — | — |
| 2003-12-22 | $3.36 | $3.36 | 10,600 | — | — |
| 2003-12-19 | $3.33 | $3.33 | 12,967 | — | — |
| 2003-12-18 | $3.27 | $3.27 | 24,133 | — | — |
| 2003-12-17 | $3.36 | $3.36 | 11,067 | — | — |
| 2003-12-16 | $3.42 | $3.42 | 4,933 | — | — |
| 2003-12-15 | $3.33 | $3.33 | 25,600 | — | — |
| 2003-12-12 | $3.30 | $3.30 | 32,833 | — | — |
| 2003-12-11 | $3.66 | $3.66 | 51,567 | — | — |
| 2003-12-10 | $4.05 | $4.05 | 28,567 | — | — |
| 2003-12-09 | $4.23 | $4.23 | 14,533 | — | — |
| 2003-12-08 | $4.32 | $4.32 | 15,833 | — | — |
| 2003-12-05 | $4.20 | $4.20 | 17,367 | — | — |
| 2003-12-04 | $4.35 | $4.35 | 33,400 | — | — |
| 2003-12-03 | $4.29 | $4.29 | 19,100 | — | — |
| 2003-12-02 | $4.35 | $4.35 | 18,667 | — | — |
| 2003-12-01 | $4.35 | $4.35 | 32,267 | — | — |
| 2003-11-28 | $4.23 | $4.23 | 15,700 | — | — |
| 2003-11-26 | $4.11 | $4.11 | 30,633 | — | — |
| 2003-11-25 | $4.17 | $4.17 | 17,333 | — | — |
| 2003-11-24 | $4.17 | $4.17 | 25,800 | — | — |
| 2003-11-21 | $4.08 | $4.08 | 31,000 | — | — |
| 2003-11-20 | $3.99 | $3.99 | 68,700 | — | — |
| 2003-11-19 | $3.27 | $3.27 | 193,200 | — | — |
| 2003-11-18 | $4.26 | $4.26 | 117,300 | — | — |
| 2003-11-17 | $4.89 | $4.89 | 27,100 | — | — |
| 2003-11-14 | $4.83 | $4.83 | 116,967 | — | — |
| 2003-11-13 | $5.40 | $5.40 | 77,033 | — | — |
| 2003-11-12 | $5.94 | $5.94 | 99,767 | — | — |
| 2003-11-11 | $6.30 | $6.30 | 28,867 | — | — |
| 2003-11-10 | $6.24 | $6.24 | 35,400 | — | — |
| 2003-11-07 | $6.72 | $6.72 | 32,200 | — | — |
| 2003-11-06 | $6.75 | $6.75 | 63,700 | — | — |
| 2003-11-05 | $6.21 | $6.21 | 61,300 | — | — |
| 2003-11-04 | $6.33 | $6.33 | 65,300 | — | — |
| 2003-11-03 | $6.60 | $6.60 | 51,900 | — | — |
| 2003-10-31 | $6.96 | $6.96 | 36,933 | — | — |
| 2003-10-30 | $7.14 | $7.14 | 39,267 | — | — |
| 2003-10-29 | $7.23 | $7.23 | 37,667 | — | — |
| 2003-10-28 | $7.38 | $7.38 | 173,700 | — | — |
| 2003-10-27 | $7.65 | $7.65 | 184,033 | — | — |
| 2003-10-24 | $6.15 | $6.15 | 50,200 | — | — |
| 2003-10-23 | $6.60 | $6.60 | 31,667 | — | — |
| 2003-10-22 | $6.66 | $6.66 | 36,300 | — | — |
| 2003-10-21 | $6.90 | $6.90 | 31,133 | — | — |
| 2003-10-20 | $7.17 | $7.17 | 30,700 | — | — |
| 2003-10-17 | $7.05 | $7.05 | 77,567 | — | — |
| 2003-10-16 | $7.32 | $7.32 | 176,167 | — | — |
| 2003-10-15 | $6.45 | $6.45 | 243,533 | — | — |
| 2003-10-14 | $7.77 | $7.77 | 254,633 | — | — |
| 2003-10-13 | $6.54 | $6.54 | 191,500 | — | — |
| 2003-10-10 | $5.10 | $5.10 | 49,333 | — | — |
| 2003-10-09 | $5.07 | $5.07 | 124,267 | — | — |
| 2003-10-08 | $5.19 | $5.19 | 157,033 | — | — |
| 2003-10-07 | $4.92 | $4.92 | 320,167 | — | — |
| 2003-10-06 | $3.21 | $3.21 | 22,000 | — | — |
| 2003-10-03 | $3.45 | $3.45 | 61,267 | — | — |
| 2003-10-02 | $3.15 | $3.15 | 44,167 | — | — |
| 2003-10-01 | $3.30 | $3.30 | 66,033 | — | — |
| 2003-09-30 | $2.85 | $2.85 | 22,600 | — | — |
| 2003-09-29 | $2.34 | $2.34 | 35,167 | — | — |
| 2003-09-26 | $2.46 | $2.46 | 64,667 | — | — |
| 2003-09-25 | $3.12 | $3.12 | 72,433 | — | — |
| 2003-09-24 | $3.51 | $3.51 | 33,600 | — | — |
| 2003-09-23 | $3.72 | $3.72 | 18,700 | — | — |
| 2003-09-22 | $3.78 | $3.78 | 18,133 | — | — |
| 2003-09-19 | $3.78 | $3.78 | 32,467 | — | — |
| 2003-09-18 | $3.72 | $3.72 | 59,600 | — | — |
| 2003-09-17 | $3.54 | $3.54 | 176,600 | — | — |
| 2003-09-16 | $4.17 | $4.17 | 208,067 | — | — |
| 2003-09-15 | $4.98 | $4.98 | 397,667 | — | — |
| 2003-09-12 | $4.23 | $4.23 | 289,467 | — | — |
| 2003-09-11 | $2.64 | $2.64 | 84,700 | — | — |
| 2003-09-10 | $2.25 | $2.25 | 69,300 | — | — |
| 2003-09-09 | $1.98 | $1.98 | 241,600 | — | — |
| 2003-09-08 | $1.50 | $1.50 | 399,033 | — | — |
| 2003-09-05 | $0.90 | $0.90 | 5,467 | — | — |
| 2003-09-04 | $0.90 | $0.90 | 6,200 | — | — |
| 2003-09-03 | $0.90 | $0.90 | 2,167 | — | — |
| 2003-09-02 | $0.84 | $0.84 | 733 | — | — |
| 2003-08-29 | $0.81 | $0.81 | 11,133 | — | — |
| 2003-08-28 | $0.90 | $0.90 | 2,033 | — | — |
| 2003-08-27 | $0.90 | $0.90 | 5,533 | — | — |
| 2003-08-26 | $0.90 | $0.90 | 1,833 | — | — |
| 2003-08-25 | $0.99 | $0.99 | 367 | — | — |
| 2003-08-22 | $0.93 | $0.93 | 1,667 | — | — |
| 2003-08-21 | $0.96 | $0.96 | 5,600 | — | — |
| 2003-08-20 | $1.02 | $1.02 | 24,100 | — | — |
| 2003-08-19 | $0.90 | $0.90 | 1,467 | — | — |
| 2003-08-18 | $0.96 | $0.96 | 2,333 | — | — |
| 2003-08-15 | $0.87 | $0.87 | 267 | — | — |
| 2003-08-14 | $0.87 | $0.87 | 333 | — | — |
| 2003-08-13 | $0.90 | $0.90 | 400 | — | — |
| 2003-08-12 | $0.93 | $0.93 | 100 | — | — |
| 2003-08-11 | $0.90 | $0.90 | 433 | — | — |
| 2003-08-08 | $0.90 | $0.90 | 2,967 | — | — |
| 2003-08-07 | $0.90 | $0.90 | 3,600 | — | — |
| 2003-08-06 | $0.93 | $0.93 | 2,300 | — | — |
| 2003-08-05 | $0.96 | $0.96 | 2,500 | — | — |
| 2003-08-04 | $0.96 | $0.96 | 4,900 | — | — |
| 2003-08-01 | $0.96 | $0.96 | 3,700 | — | — |
| 2003-07-31 | $0.87 | $0.87 | 9,000 | — | — |
| 2003-07-30 | $0.84 | $0.84 | 400 | — | — |
| 2003-07-29 | $0.84 | $0.84 | 2,300 | — | — |
| 2003-07-28 | $0.96 | $0.96 | 2,733 | — | — |
| 2003-07-25 | $0.90 | $0.90 | 67 | — | — |
| 2003-07-24 | $0.90 | $0.90 | 2,300 | — | — |
| 2003-07-23 | $0.90 | $0.90 | 13,100 | — | — |
| 2003-07-22 | $0.87 | $0.87 | 767 | — | — |
| 2003-07-21 | $0.99 | $0.99 | 3,267 | — | — |
| 2003-07-18 | $0.90 | $0.90 | 5,000 | — | — |
| 2003-07-17 | $0.87 | $0.87 | 1,400 | — | — |
| 2003-07-16 | $0.84 | $0.84 | 3,700 | — | — |
| 2003-07-15 | $0.87 | $0.87 | 233 | — | — |
| 2003-07-14 | $0.87 | $0.87 | 600 | — | — |
| 2003-07-11 | $0.81 | $0.81 | 1,167 | — | — |
| 2003-07-10 | $0.90 | $0.90 | 7,867 | — | — |
| 2003-07-09 | $0.93 | $0.93 | 733 | — | — |
| 2003-07-08 | $0.93 | $0.93 | 3,933 | — | — |
| 2003-07-07 | $0.81 | $0.81 | 3,300 | — | — |
| 2003-07-03 | $0.87 | $0.87 | 10,500 | — | — |
| 2003-07-02 | $0.90 | $0.90 | 3,000 | — | — |
| 2003-07-01 | $0.93 | $0.93 | 733 | — | — |
| 2003-06-30 | $0.81 | $0.81 | 1,500 | — | — |
| 2003-06-27 | $0.84 | $0.84 | 33 | — | — |
| 2003-06-26 | $0.90 | $0.90 | 1,100 | — | — |
| 2003-06-25 | $0.93 | $0.93 | 1,333 | — | — |
| 2003-06-24 | $0.90 | $0.90 | 5,400 | — | — |
| 2003-06-23 | $0.81 | $0.81 | 19,667 | — | — |
| 2003-06-20 | $0.90 | $0.90 | 8,567 | — | — |
| 2003-06-19 | $0.90 | $0.90 | 6,333 | — | — |
| 2003-06-18 | $0.90 | $0.90 | 1,733 | — | — |
| 2003-06-17 | $0.90 | $0.90 | 8,733 | — | — |
| 2003-06-16 | $0.87 | $0.87 | 6,133 | — | — |
| 2003-06-13 | $1.08 | $1.08 | 7,200 | — | — |
| 2003-06-12 | $0.93 | $0.93 | 23,733 | — | — |
| 2003-06-11 | $0.99 | $0.99 | 8,533 | — | — |
| 2003-06-10 | $0.93 | $0.93 | 800 | — | — |
| 2003-06-09 | $0.90 | $0.90 | 1,233 | — | — |
| 2003-06-06 | $0.99 | $0.99 | 5,167 | — | — |
| 2003-06-05 | $0.90 | $0.90 | 4,000 | — | — |
| 2003-06-04 | $0.99 | $0.99 | 1,767 | — | — |
| 2003-06-03 | $0.90 | $0.90 | 1,833 | — | — |
| 2003-06-02 | $0.99 | $0.99 | 1,500 | — | — |
| 2003-05-30 | $0.90 | $0.90 | 5,933 | — | — |
| 2003-05-29 | $0.99 | $0.99 | 4,433 | — | — |
| 2003-05-28 | $0.78 | $0.78 | 2,367 | — | — |
| 2003-05-27 | $0.90 | $0.90 | 5,700 | — | — |
| 2003-05-23 | $0.90 | $0.90 | 3,333 | — | — |
| 2003-05-22 | $0.90 | $0.90 | 29,233 | — | — |
| 2003-05-21 | $0.90 | $0.90 | 7,200 | — | — |
| 2003-05-20 | $0.90 | $0.90 | 2,700 | — | — |
| 2003-05-19 | $0.96 | $0.96 | 23,633 | — | — |
| 2003-05-16 | $1.17 | $1.17 | 367 | — | — |
| 2003-05-15 | $1.05 | $1.05 | 7,667 | — | — |
| 2003-05-14 | $1.20 | $1.20 | 31,767 | — | — |
| 2003-05-13 | $0.84 | $0.84 | 13,267 | — | — |
| 2003-05-12 | $0.72 | $0.72 | 233 | — | — |
| 2003-05-09 | $0.75 | $0.75 | 2,200 | — | — |
| 2003-05-08 | $0.75 | $0.75 | 7,467 | — | — |
| 2003-05-07 | $0.69 | $0.69 | 21,433 | — | — |
| 2003-05-06 | $0.66 | $0.66 | 33 | — | — |
| 2003-05-05 | $0.66 | $0.66 | 333 | — | — |
| 2003-05-02 | $0.63 | $0.63 | 1,533 | — | — |
| 2003-05-01 | $0.63 | $0.63 | 7,033 | — | — |
| 2003-04-30 | $0.63 | $0.63 | 1,000 | — | — |
| 2003-04-29 | $0.63 | $0.63 | 667 | — | — |
| 2003-04-28 | $0.69 | $0.69 | 7,167 | — | — |
| 2003-04-25 | $0.69 | $0.69 | 1,067 | — | — |
| 2003-04-24 | $0.60 | $0.60 | 1,333 | — | — |
| 2003-04-23 | $0.63 | $0.63 | 1,733 | — | — |
| 2003-04-22 | $0.57 | $0.57 | 200 | — | — |
| 2003-04-21 | $0.69 | $0.69 | 3,433 | — | — |
| 2003-04-17 | $0.69 | $0.69 | 17,967 | — | — |
| 2003-04-16 | $0.69 | $0.69 | 1,000 | — | — |
| 2003-04-15 | $0.63 | $0.63 | 333 | — | — |
| 2003-04-14 | $0.75 | $0.75 | 333 | — | — |
| 2003-04-11 | $0.78 | $0.78 | 433 | — | — |
| 2003-04-10 | $0.72 | $0.72 | 67 | — | — |
| 2003-04-09 | $0.72 | $0.72 | 200 | — | — |
| 2003-04-08 | $0.72 | $0.72 | 5,367 | — | — |
| 2003-04-07 | $0.66 | $0.66 | 0 | — | — |
| 2003-04-04 | $0.66 | $0.66 | 667 | — | — |
| 2003-04-03 | $0.72 | $0.72 | 1,000 | — | — |
| 2003-04-02 | $0.63 | $0.63 | 74,833 | — | — |
| 2003-04-01 | $0.54 | $0.54 | 1,067 | — | — |
| 2003-03-31 | $0.54 | $0.54 | 2,233 | — | — |
| 2003-03-28 | $0.60 | $0.60 | 2,000 | — | — |
| 2003-03-27 | $0.51 | $0.51 | 667 | — | — |
| 2003-03-26 | $0.45 | $0.45 | 67 | — | — |
| 2003-03-25 | $0.45 | $0.45 | 1,667 | — | — |
| 2003-03-24 | $0.51 | $0.51 | 3,633 | — | — |
| 2003-03-21 | $0.51 | $0.51 | 3,367 | — | — |
| 2003-03-20 | $0.60 | $0.60 | 67 | — | — |
| 2003-03-19 | $0.60 | $0.60 | 1,833 | — | — |
| 2003-03-18 | $0.66 | $0.66 | 0 | — | — |
| 2003-03-17 | $0.66 | $0.66 | 17,600 | — | — |
| 2003-03-14 | $0.60 | $0.60 | 667 | — | — |
| 2003-03-13 | $0.60 | $0.60 | 300 | — | — |
| 2003-03-12 | $0.60 | $0.60 | 900 | — | — |
| 2003-03-11 | $0.66 | $0.66 | 12,300 | — | — |
| 2003-03-10 | $0.60 | $0.60 | 6,067 | — | — |
| 2003-03-07 | $0.60 | $0.60 | 24,433 | — | — |
| 2003-03-06 | $0.66 | $0.66 | 23,100 | — | — |
| 2003-03-05 | $0.69 | $0.69 | 6,767 | — | — |
| 2003-03-04 | $0.69 | $0.69 | 2,100 | — | — |
| 2003-03-03 | $0.66 | $0.66 | 3,433 | — | — |
| 2003-02-28 | $0.81 | $0.81 | 4,167 | — | — |
| 2003-02-27 | $0.75 | $0.75 | 1,700 | — | — |
| 2003-02-26 | $0.75 | $0.75 | 167 | — | — |
| 2003-02-25 | $0.81 | $0.81 | 4,367 | — | — |
| 2003-02-24 | $0.66 | $0.66 | 933 | — | — |
| 2003-02-21 | $0.66 | $0.66 | 1,067 | — | — |
| 2003-02-20 | $0.66 | $0.66 | 11,733 | — | — |
| 2003-02-19 | $0.63 | $0.63 | 333 | — | — |
| 2003-02-18 | $0.72 | $0.72 | 300 | — | — |
| 2003-02-14 | $0.66 | $0.66 | 0 | — | — |
| 2003-02-13 | $0.66 | $0.66 | 233 | — | — |
| 2003-02-12 | $0.87 | $0.87 | 6,167 | — | — |
| 2003-02-11 | $0.75 | $0.75 | 8,733 | — | — |
| 2003-02-10 | $0.78 | $0.78 | 1,200 | — | — |
| 2003-02-07 | $0.75 | $0.75 | 2,367 | — | — |
| 2003-02-06 | $0.81 | $0.81 | 467 | — | — |
| 2003-02-05 | $0.75 | $0.75 | 1,333 | — | — |
| 2003-02-04 | $0.90 | $0.90 | 700 | — | — |
| 2003-02-03 | $0.75 | $0.75 | 833 | — | — |
| 2003-01-31 | $0.78 | $0.78 | 1,500 | — | — |
| 2003-01-30 | $0.78 | $0.78 | 1,533 | — | — |
| 2003-01-29 | $0.78 | $0.78 | 1,333 | — | — |
| 2003-01-28 | $0.84 | $0.84 | 1,367 | — | — |
| 2003-01-27 | $0.78 | $0.78 | 1,500 | — | — |
| 2003-01-24 | $0.84 | $0.84 | 1,100 | — | — |
| 2003-01-23 | $0.84 | $0.84 | 800 | — | — |
| 2003-01-22 | $0.96 | $0.96 | 1,100 | — | — |
| 2003-01-21 | $0.96 | $0.96 | 500 | — | — |
| 2003-01-17 | $0.84 | $0.84 | 6,267 | — | — |
| 2003-01-16 | $0.90 | $0.90 | 7,300 | — | — |
| 2003-01-15 | $0.90 | $0.90 | 2,633 | — | — |
| 2003-01-14 | $0.81 | $0.81 | 133 | — | — |
| 2003-01-13 | $0.81 | $0.81 | 567 | — | — |
| 2003-01-10 | $0.84 | $0.84 | 633 | — | — |
| 2003-01-09 | $0.75 | $0.75 | 2,733 | — | — |
| 2003-01-08 | $0.81 | $0.81 | 1,933 | — | — |
| 2003-01-07 | $0.75 | $0.75 | 800 | — | — |
| 2003-01-06 | $0.75 | $0.75 | 300 | — | — |
| 2003-01-03 | $0.78 | $0.78 | 333 | — | — |
| 2003-01-02 | $0.84 | $0.84 | 18,133 | — | — |