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
- 1986-09-25 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 | $2.75 | $2.75 | 165,375 | — | — |
| 2003-12-30 | $2.79 | $2.79 | 82,688 | — | — |
| 2003-12-29 | $2.74 | $2.74 | 272,813 | — | — |
| 2003-12-26 | $2.73 | $2.73 | 136,125 | — | — |
| 2003-12-24 | $2.70 | $2.70 | 10,688 | — | — |
| 2003-12-23 | $2.73 | $2.73 | 177,188 | — | — |
| 2003-12-22 | $2.79 | $2.79 | 1,065,938 | — | — |
| 2003-12-19 | $2.73 | $2.73 | 930,375 | — | — |
| 2003-12-18 | $2.60 | $2.60 | 740,250 | — | — |
| 2003-12-17 | $2.61 | $2.61 | 410,063 | — | — |
| 2003-12-16 | $2.64 | $2.64 | 320,625 | — | — |
| 2003-12-15 | $2.70 | $2.70 | 201,938 | — | — |
| 2003-12-12 | $2.78 | $2.78 | 309,375 | — | — |
| 2003-12-11 | $2.84 | $2.84 | 123,750 | — | — |
| 2003-12-10 | $2.87 | $2.87 | 193,500 | — | — |
| 2003-12-09 | $2.83 | $2.83 | 163,688 | — | — |
| 2003-12-08 | $2.82 | $2.82 | 132,750 | — | — |
| 2003-12-05 | $2.79 | $2.79 | 172,969 | — | — |
| 2003-12-04 | $2.85 | $2.85 | 442,969 | — | — |
| 2003-12-03 | $2.85 | $2.85 | 132,469 | — | — |
| 2003-12-02 | $2.84 | $2.84 | 178,875 | — | — |
| 2003-12-01 | $2.84 | $2.84 | 574,594 | — | — |
| 2003-11-28 | $2.88 | $2.88 | 32,906 | — | — |
| 2003-11-26 | $2.91 | $2.91 | 24,469 | — | — |
| 2003-11-25 | $2.93 | $2.93 | 488,531 | — | — |
| 2003-11-24 | $2.96 | $2.96 | 179,719 | — | — |
| 2003-11-21 | $2.96 | $2.96 | 153,563 | — | — |
| 2003-11-20 | $2.97 | $2.97 | 222,750 | — | — |
| 2003-11-19 | $2.96 | $2.96 | 286,875 | — | — |
| 2003-11-18 | $2.94 | $2.94 | 179,719 | — | — |
| 2003-11-17 | $3.03 | $3.03 | 67,500 | — | — |
| 2003-11-14 | $2.99 | $2.99 | 104,625 | — | — |
| 2003-11-13 | $3.03 | $3.03 | 98,719 | — | — |
| 2003-11-12 | $3.09 | $3.09 | 199,125 | — | — |
| 2003-11-11 | $3.13 | $3.13 | 305,438 | — | — |
| 2003-11-10 | $3.08 | $3.08 | 117,281 | — | — |
| 2003-11-07 | $3.00 | $3.00 | 118,125 | — | — |
| 2003-11-06 | $2.94 | $2.94 | 641,250 | — | — |
| 2003-11-05 | $3.12 | $3.12 | 155,250 | — | — |
| 2003-11-04 | $3.21 | $3.21 | 133,313 | — | — |
| 2003-11-03 | $3.12 | $3.12 | 199,969 | — | — |
| 2003-10-31 | $3.09 | $3.09 | 135,000 | — | — |
| 2003-10-30 | $3.20 | $3.20 | 214,313 | — | — |
| 2003-10-29 | $3.05 | $3.05 | 591,469 | — | — |
| 2003-10-28 | $2.84 | $2.84 | 282,656 | — | — |
| 2003-10-27 | $2.83 | $2.83 | 214,313 | — | — |
| 2003-10-24 | $2.87 | $2.87 | 648,000 | — | — |
| 2003-10-23 | $2.87 | $2.87 | 624,375 | — | — |
| 2003-10-22 | $2.86 | $2.86 | 254,813 | — | — |
| 2003-10-21 | $2.84 | $2.84 | 964,406 | — | — |
| 2003-10-20 | $2.84 | $2.84 | 825,188 | — | — |
| 2003-10-17 | $2.91 | $2.91 | 611,719 | — | — |
| 2003-10-16 | $3.05 | $3.05 | 240,469 | — | — |
| 2003-10-15 | $3.27 | $3.27 | 21,094 | — | — |
| 2003-10-14 | $3.27 | $3.27 | 86,906 | — | — |
| 2003-10-13 | $3.32 | $3.32 | 549,281 | — | — |
| 2003-10-10 | $3.27 | $3.27 | 320,625 | — | — |
| 2003-10-09 | $3.26 | $3.26 | 680,906 | — | — |
| 2003-10-08 | $3.19 | $3.19 | 541,688 | — | — |
| 2003-10-07 | $3.15 | $3.15 | 168,750 | — | — |
| 2003-10-06 | $3.05 | $3.05 | 287,719 | — | — |
| 2003-10-03 | $3.06 | $3.06 | 170,438 | — | — |
| 2003-10-02 | $3.06 | $3.06 | 237,094 | — | — |
| 2003-10-01 | $3.08 | $3.08 | 687,656 | — | — |
| 2003-09-30 | $3.09 | $3.09 | 250,594 | — | — |
| 2003-09-29 | $2.96 | $2.96 | 225,281 | — | — |
| 2003-09-26 | $2.86 | $2.86 | 385,594 | — | — |
| 2003-09-25 | $2.79 | $2.79 | 455,625 | — | — |
| 2003-09-24 | $2.84 | $2.84 | 473,344 | — | — |
| 2003-09-23 | $2.85 | $2.85 | 1,140,750 | — | — |
| 2003-09-22 | $2.83 | $2.83 | 2,347,313 | — | — |
| 2003-09-19 | $2.82 | $2.82 | 9,281 | — | — |
| 2003-09-18 | $2.84 | $2.84 | 467,438 | — | — |
| 2003-09-17 | $2.88 | $2.88 | 459,844 | — | — |
| 2003-09-16 | $2.86 | $2.86 | 399,938 | — | — |
| 2003-09-15 | $2.90 | $2.90 | 541,688 | — | — |
| 2003-09-12 | $2.86 | $2.86 | 21,094 | — | — |
| 2003-09-11 | $2.87 | $2.87 | 94,500 | — | — |
| 2003-09-10 | $2.84 | $2.84 | 614,250 | — | — |
| 2003-09-09 | $2.95 | $2.95 | 235,406 | — | — |
| 2003-09-08 | $2.90 | $2.90 | 259,031 | — | — |
| 2003-09-05 | $2.90 | $2.90 | 151,031 | — | — |
| 2003-09-04 | $2.88 | $2.88 | 349,313 | — | — |
| 2003-09-03 | $2.87 | $2.87 | 216,000 | — | — |
| 2003-09-02 | $2.89 | $2.89 | 615,938 | — | — |
| 2003-08-29 | $2.81 | $2.81 | 414,281 | — | — |
| 2003-08-28 | $2.80 | $2.80 | 161,156 | — | — |
| 2003-08-27 | $2.80 | $2.80 | 696,938 | — | — |
| 2003-08-26 | $2.74 | $2.74 | 480,938 | — | — |
| 2003-08-25 | $2.77 | $2.77 | 772,875 | — | — |
| 2003-08-22 | $2.69 | $2.69 | 257,344 | — | — |
| 2003-08-21 | $2.70 | $2.70 | 500,344 | — | — |
| 2003-08-20 | $2.70 | $2.70 | 496,969 | — | — |
| 2003-08-19 | $2.67 | $2.67 | 1,204,875 | — | — |
| 2003-08-18 | $2.71 | $2.71 | 2,521,969 | — | — |
| 2003-08-15 | $2.63 | $2.63 | 11,783,813 | — | — |
| 2003-08-14 | $2.48 | $2.48 | 212,625 | — | — |
| 2003-08-13 | $2.47 | $2.47 | 189,844 | — | — |
| 2003-08-12 | $2.33 | $2.33 | 146,813 | — | — |
| 2003-08-11 | $2.28 | $2.28 | 41,344 | — | — |
| 2003-08-08 | $2.25 | $2.25 | 251,438 | — | — |
| 2003-08-07 | $2.28 | $2.28 | 108,000 | — | — |
| 2003-08-06 | $2.28 | $2.28 | 140,906 | — | — |
| 2003-08-05 | $2.28 | $2.28 | 90,281 | — | — |
| 2003-08-04 | $2.28 | $2.28 | 213,469 | — | — |
| 2003-08-01 | $2.27 | $2.27 | 48,938 | — | — |
| 2003-07-31 | $2.25 | $2.25 | 147,656 | — | — |
| 2003-07-30 | $2.23 | $2.23 | 82,688 | — | — |
| 2003-07-29 | $2.25 | $2.25 | 224,438 | — | — |
| 2003-07-28 | $2.34 | $2.34 | 256,500 | — | — |
| 2003-07-25 | $2.43 | $2.43 | 137,531 | — | — |
| 2003-07-24 | $2.38 | $2.38 | 129,094 | — | — |
| 2003-07-23 | $2.38 | $2.38 | 62,016 | — | — |
| 2003-07-22 | $2.38 | $2.38 | 156,938 | — | — |
| 2003-07-21 | $2.37 | $2.37 | 146,813 | — | — |
| 2003-07-18 | $2.38 | $2.38 | 134,156 | — | — |
| 2003-07-17 | $2.33 | $2.33 | 108,844 | — | — |
| 2003-07-16 | $2.35 | $2.35 | 125,297 | — | — |
| 2003-07-15 | $2.32 | $2.32 | 401,203 | — | — |
| 2003-07-14 | $2.37 | $2.37 | 623,953 | — | — |
| 2003-07-11 | $2.33 | $2.33 | 335,391 | — | — |
| 2003-07-10 | $2.25 | $2.25 | 149,344 | — | — |
| 2003-07-09 | $2.22 | $2.22 | 37,969 | — | — |
| 2003-07-08 | $2.17 | $2.17 | 21,516 | — | — |
| 2003-07-07 | $2.18 | $2.18 | 18,984 | — | — |
| 2003-07-03 | $2.24 | $2.24 | 20,250 | — | — |
| 2003-07-02 | $2.25 | $2.25 | 208,828 | — | — |
| 2003-07-01 | $2.19 | $2.19 | 334,125 | — | — |
| 2003-06-30 | $2.13 | $2.13 | 111,375 | — | — |
| 2003-06-27 | $2.05 | $2.05 | 10,125 | — | — |
| 2003-06-26 | $2.02 | $2.02 | 183,516 | — | — |
| 2003-06-25 | $1.98 | $1.98 | 13,922 | — | — |
| 2003-06-24 | $2.01 | $2.01 | 29,109 | — | — |
| 2003-06-23 | $2.01 | $2.01 | 144,281 | — | — |
| 2003-06-20 | $2.05 | $2.05 | 853,031 | — | — |
| 2003-06-19 | $2.00 | $2.00 | 99,984 | — | — |
| 2003-06-18 | $2.02 | $2.02 | 230,344 | — | — |
| 2003-06-17 | $2.01 | $2.01 | 1,780,734 | — | — |
| 2003-06-16 | $1.84 | $1.84 | 287,297 | — | — |
| 2003-06-13 | $1.84 | $1.84 | 44,297 | — | — |
| 2003-06-12 | $1.84 | $1.84 | 254,391 | — | — |
| 2003-06-11 | $1.85 | $1.85 | 260,719 | — | — |
| 2003-06-10 | $1.87 | $1.87 | 286,031 | — | — |
| 2003-06-09 | $1.86 | $1.86 | 17,719 | — | — |
| 2003-06-06 | $1.86 | $1.86 | 198,703 | — | — |
| 2003-06-05 | $1.89 | $1.89 | 59,484 | — | — |
| 2003-06-04 | $1.90 | $1.90 | 796,078 | — | — |
| 2003-06-03 | $1.80 | $1.80 | 16,453 | — | — |
| 2003-06-02 | $1.79 | $1.79 | 44,297 | — | — |
| 2003-05-30 | $1.78 | $1.78 | 5,063 | — | — |
| 2003-05-29 | $1.74 | $1.74 | 0 | — | — |
| 2003-05-28 | $1.74 | $1.74 | 60,750 | — | — |
| 2003-05-27 | $1.74 | $1.74 | 182,250 | — | — |
| 2003-05-23 | $1.62 | $1.62 | 7,594 | — | — |
| 2003-05-22 | $1.62 | $1.62 | 7,594 | — | — |
| 2003-05-21 | $1.64 | $1.64 | 5,063 | — | — |
| 2003-05-20 | $1.62 | $1.62 | 5,063 | — | — |
| 2003-05-19 | $1.62 | $1.62 | 36,703 | — | — |
| 2003-05-16 | $1.62 | $1.62 | 10,125 | — | — |
| 2003-05-15 | $1.62 | $1.62 | 7,594 | — | — |
| 2003-05-14 | $1.61 | $1.61 | 35,438 | — | — |
| 2003-05-13 | $1.66 | $1.66 | 113,906 | — | — |
| 2003-05-12 | $1.68 | $1.68 | 684,703 | — | — |
| 2003-05-09 | $1.58 | $1.58 | 26,578 | — | — |
| 2003-05-08 | $1.54 | $1.54 | 0 | — | — |
| 2003-05-07 | $1.54 | $1.54 | 5,063 | — | — |
| 2003-05-06 | $1.54 | $1.54 | 58,219 | — | — |
| 2003-05-05 | $1.54 | $1.54 | 2,531 | — | — |
| 2003-05-02 | $1.54 | $1.54 | 83,531 | — | — |
| 2003-05-01 | $1.51 | $1.51 | 0 | — | — |
| 2003-04-30 | $1.51 | $1.51 | 25,313 | — | — |
| 2003-04-29 | $1.48 | $1.48 | 0 | — | — |
| 2003-04-28 | $1.48 | $1.48 | 0 | — | — |
| 2003-04-25 | $1.48 | $1.48 | 3,797 | — | — |
| 2003-04-24 | $1.50 | $1.50 | 5,063 | — | — |
| 2003-04-23 | $1.52 | $1.52 | 82,266 | — | — |
| 2003-04-22 | $1.61 | $1.61 | 31,641 | — | — |
| 2003-04-21 | $1.56 | $1.56 | 6,328 | — | — |
| 2003-04-17 | $1.56 | $1.56 | 145,547 | — | — |
| 2003-04-16 | $1.43 | $1.43 | 0 | — | — |
| 2003-04-15 | $1.43 | $1.43 | 0 | — | — |
| 2003-04-14 | $1.43 | $1.43 | 0 | — | — |
| 2003-04-11 | $1.43 | $1.43 | 0 | — | — |
| 2003-04-10 | $1.43 | $1.43 | 32,906 | — | — |
| 2003-04-09 | $1.43 | $1.43 | 0 | — | — |
| 2003-04-08 | $1.43 | $1.43 | 13,922 | — | — |
| 2003-04-07 | $1.44 | $1.44 | 10,125 | — | — |
| 2003-04-04 | $1.41 | $1.41 | 7,594 | — | — |
| 2003-04-03 | $1.46 | $1.46 | 0 | — | — |
| 2003-04-02 | $1.46 | $1.46 | 0 | — | — |
| 2003-04-01 | $1.46 | $1.46 | 0 | — | — |
| 2003-03-31 | $1.46 | $1.46 | 0 | — | — |
| 2003-03-28 | $1.46 | $1.46 | 0 | — | — |
| 2003-03-27 | $1.46 | $1.46 | 1,266 | — | — |
| 2003-03-26 | $1.46 | $1.46 | 0 | — | — |
| 2003-03-25 | $1.46 | $1.46 | 0 | — | — |
| 2003-03-24 | $1.46 | $1.46 | 11,391 | — | — |
| 2003-03-21 | $1.46 | $1.46 | 24,047 | — | — |
| 2003-03-20 | $1.39 | $1.39 | 21,516 | — | — |
| 2003-03-19 | $1.32 | $1.32 | 2,531 | — | — |
| 2003-03-18 | $1.32 | $1.32 | 3,797 | — | — |
| 2003-03-17 | $1.32 | $1.32 | 2,531 | — | — |
| 2003-03-14 | $1.31 | $1.31 | 10,125 | — | — |
| 2003-03-13 | $1.32 | $1.32 | 24,047 | — | — |
| 2003-03-12 | $1.36 | $1.36 | 24,047 | — | — |
| 2003-03-11 | $1.37 | $1.37 | 82,266 | — | — |
| 2003-03-10 | $1.35 | $1.35 | 30,375 | — | — |
| 2003-03-07 | $1.38 | $1.38 | 45,563 | — | — |
| 2003-03-06 | $1.34 | $1.34 | 36,703 | — | — |
| 2003-03-05 | $1.36 | $1.36 | 78,469 | — | — |
| 2003-03-04 | $1.35 | $1.35 | 65,813 | — | — |
| 2003-03-03 | $1.38 | $1.38 | 84,797 | — | — |
| 2003-02-28 | $1.38 | $1.38 | 48,094 | — | — |
| 2003-02-27 | $1.35 | $1.35 | 0 | — | — |
| 2003-02-26 | $1.35 | $1.35 | 0 | — | — |
| 2003-02-25 | $1.35 | $1.35 | 1,266 | — | — |
| 2003-02-24 | $1.37 | $1.37 | 0 | — | — |
| 2003-02-21 | $1.37 | $1.37 | 0 | — | — |
| 2003-02-20 | $1.37 | $1.37 | 0 | — | — |
| 2003-02-19 | $1.37 | $1.37 | 0 | — | — |
| 2003-02-18 | $1.37 | $1.37 | 7,594 | — | — |
| 2003-02-14 | $1.37 | $1.37 | 0 | — | — |
| 2003-02-13 | $1.37 | $1.37 | 10,125 | — | — |
| 2003-02-12 | $1.35 | $1.35 | 37,969 | — | — |
| 2003-02-11 | $1.39 | $1.39 | 13,922 | — | — |
| 2003-02-10 | $1.44 | $1.44 | 6,328 | — | — |
| 2003-02-07 | $1.38 | $1.38 | 0 | — | — |
| 2003-02-06 | $1.38 | $1.38 | 0 | — | — |
| 2003-02-05 | $1.38 | $1.38 | 0 | — | — |
| 2003-02-04 | $1.38 | $1.38 | 0 | — | — |
| 2003-02-03 | $1.38 | $1.38 | 0 | — | — |
| 2003-01-31 | $1.38 | $1.38 | 17,719 | — | — |
| 2003-01-30 | $1.33 | $1.33 | 2,531 | — | — |
| 2003-01-29 | $1.34 | $1.34 | 36,703 | — | — |
| 2003-01-28 | $1.35 | $1.35 | 7,594 | — | — |
| 2003-01-27 | $1.35 | $1.35 | 7,594 | — | — |
| 2003-01-24 | $1.35 | $1.35 | 1,266 | — | — |
| 2003-01-23 | $1.35 | $1.35 | 3,797 | — | — |
| 2003-01-22 | $1.34 | $1.34 | 130,359 | — | — |
| 2003-01-21 | $1.35 | $1.35 | 0 | — | — |
| 2003-01-17 | $1.35 | $1.35 | 0 | — | — |
| 2003-01-16 | $1.35 | $1.35 | 0 | — | — |
| 2003-01-15 | $1.35 | $1.35 | 0 | — | — |
| 2003-01-14 | $1.35 | $1.35 | 0 | — | — |
| 2003-01-13 | $1.35 | $1.35 | 16,453 | — | — |
| 2003-01-10 | $1.40 | $1.40 | 108,844 | — | — |
| 2003-01-09 | $1.44 | $1.44 | 43,031 | — | — |
| 2003-01-08 | $1.51 | $1.51 | 12,656 | — | — |
| 2003-01-07 | $1.53 | $1.53 | 7,594 | — | — |
| 2003-01-06 | $1.48 | $1.48 | 1,266 | — | — |
| 2003-01-03 | $1.48 | $1.48 | 1,266 | — | — |
| 2003-01-02 | $1.50 | $1.50 | 0 | — | — |