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
- 2002-07-01 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 | $3.15 | $3.15 | 27,900 | — | — |
| 2003-12-30 | $3.07 | $3.07 | 19,800 | — | — |
| 2003-12-29 | $3.10 | $3.10 | 23,700 | — | — |
| 2003-12-26 | $3.07 | $3.07 | 23,400 | — | — |
| 2003-12-24 | $3.00 | $3.00 | 41,400 | — | — |
| 2003-12-23 | $3.00 | $3.00 | 10,500 | — | — |
| 2003-12-22 | $2.92 | $2.92 | 9,600 | — | — |
| 2003-12-19 | $2.97 | $2.97 | 130,500 | — | — |
| 2003-12-18 | $2.85 | $2.85 | 19,500 | — | — |
| 2003-12-17 | $2.85 | $2.85 | 34,200 | — | — |
| 2003-12-16 | $2.85 | $2.85 | 8,400 | — | — |
| 2003-12-15 | $2.83 | $2.83 | 118,200 | — | — |
| 2003-12-12 | $2.87 | $2.87 | 0 | — | — |
| 2003-12-11 | $2.87 | $2.87 | 6,600 | — | — |
| 2003-12-10 | $2.85 | $2.85 | 27,000 | — | — |
| 2003-12-09 | $2.92 | $2.92 | 6,600 | — | — |
| 2003-12-08 | $2.95 | $2.95 | 600 | — | — |
| 2003-12-05 | $3.00 | $3.00 | 35,100 | — | — |
| 2003-12-04 | $2.92 | $2.92 | 4,500 | — | — |
| 2003-12-03 | $2.92 | $2.92 | 300 | — | — |
| 2003-12-02 | $2.95 | $2.95 | 6,900 | — | — |
| 2003-12-01 | $2.95 | $2.95 | 4,200 | — | — |
| 2003-11-28 | $2.97 | $2.97 | 12,000 | — | — |
| 2003-11-26 | $2.95 | $2.95 | 3,900 | — | — |
| 2003-11-25 | $3.00 | $3.00 | 94,800 | — | — |
| 2003-11-24 | $3.00 | $3.00 | 13,500 | — | — |
| 2003-11-21 | $3.00 | $3.00 | 44,700 | — | — |
| 2003-11-20 | $3.00 | $3.00 | 14,700 | — | — |
| 2003-11-19 | $3.02 | $3.02 | 6,000 | — | — |
| 2003-11-18 | $3.03 | $3.03 | 18,000 | — | — |
| 2003-11-17 | $3.03 | $3.03 | 44,100 | — | — |
| 2003-11-14 | $3.08 | $3.08 | 9,300 | — | — |
| 2003-11-13 | $3.07 | $3.07 | 42,000 | — | — |
| 2003-11-12 | $3.07 | $3.07 | 62,700 | — | — |
| 2003-11-11 | $3.08 | $3.08 | 55,500 | — | — |
| 2003-11-10 | $3.04 | $3.04 | 10,200 | — | — |
| 2003-11-07 | $3.05 | $3.05 | 34,500 | — | — |
| 2003-11-06 | $3.02 | $3.02 | 185,400 | — | — |
| 2003-11-05 | $2.98 | $2.98 | 33,000 | — | — |
| 2003-11-04 | $2.96 | $2.96 | 75,600 | — | — |
| 2003-11-03 | $2.92 | $2.92 | 15,000 | — | — |
| 2003-10-31 | $2.93 | $2.93 | 27,600 | — | — |
| 2003-10-30 | $2.93 | $2.93 | 19,800 | — | — |
| 2003-10-29 | $2.93 | $2.93 | 24,600 | — | — |
| 2003-10-28 | $2.93 | $2.93 | 11,100 | — | — |
| 2003-10-27 | $2.93 | $2.93 | 95,700 | — | — |
| 2003-10-24 | $2.94 | $2.94 | 13,800 | — | — |
| 2003-10-23 | $2.94 | $2.94 | 26,100 | — | — |
| 2003-10-22 | $2.94 | $2.94 | 21,000 | — | — |
| 2003-10-21 | $2.98 | $2.98 | 31,200 | — | — |
| 2003-10-20 | $2.97 | $2.97 | 47,700 | — | — |
| 2003-10-17 | $2.96 | $2.96 | 45,000 | — | — |
| 2003-10-16 | $2.88 | $2.88 | 44,400 | — | — |
| 2003-10-15 | $2.83 | $2.83 | 27,000 | — | — |
| 2003-10-14 | $2.82 | $2.82 | 102,600 | — | — |
| 2003-10-13 | $2.71 | $2.71 | 54,600 | — | — |
| 2003-10-10 | $2.71 | $2.71 | 18,900 | — | — |
| 2003-10-09 | $2.72 | $2.72 | 23,700 | — | — |
| 2003-10-08 | $2.72 | $2.72 | 9,900 | — | — |
| 2003-10-07 | $2.67 | $2.67 | 9,600 | — | — |
| 2003-10-06 | $2.70 | $2.70 | 30,000 | — | — |
| 2003-10-03 | $2.69 | $2.69 | 23,100 | — | — |
| 2003-10-02 | $2.70 | $2.70 | 0 | — | — |
| 2003-10-01 | $2.70 | $2.70 | 5,100 | — | — |
| 2003-09-30 | $2.68 | $2.68 | 38,700 | — | — |
| 2003-09-29 | $2.68 | $2.68 | 7,800 | — | — |
| 2003-09-26 | $2.75 | $2.75 | 28,200 | — | — |
| 2003-09-25 | $2.77 | $2.77 | 78,000 | — | — |
| 2003-09-24 | $2.80 | $2.80 | 38,400 | — | — |
| 2003-09-23 | $2.80 | $2.80 | 63,900 | — | — |
| 2003-09-22 | $2.77 | $2.77 | 103,200 | — | — |
| 2003-09-19 | $2.72 | $2.72 | 10,500 | — | — |
| 2003-09-18 | $2.75 | $2.75 | 90,900 | — | — |
| 2003-09-17 | $2.67 | $2.67 | 36,300 | — | — |
| 2003-09-16 | $2.62 | $2.62 | 42,000 | — | — |
| 2003-09-15 | $2.57 | $2.57 | 5,700 | — | — |
| 2003-09-12 | $2.58 | $2.58 | 76,200 | — | — |
| 2003-09-11 | $2.53 | $2.53 | 1,200 | — | — |
| 2003-09-10 | $2.55 | $2.55 | 4,200 | — | — |
| 2003-09-09 | $2.54 | $2.54 | 40,200 | — | — |
| 2003-09-08 | $2.55 | $2.55 | 30,000 | — | — |
| 2003-09-05 | $2.55 | $2.55 | 23,400 | — | — |
| 2003-09-04 | $2.52 | $2.52 | 30,900 | — | — |
| 2003-09-03 | $2.50 | $2.50 | 6,900 | — | — |
| 2003-09-02 | $2.50 | $2.50 | 8,100 | — | — |
| 2003-08-29 | $2.42 | $2.42 | 19,200 | — | — |
| 2003-08-28 | $2.37 | $2.37 | 600 | — | — |
| 2003-08-27 | $2.40 | $2.40 | 21,000 | — | — |
| 2003-08-26 | $2.41 | $2.41 | 7,800 | — | — |
| 2003-08-25 | $2.37 | $2.37 | 34,500 | — | — |
| 2003-08-22 | $2.43 | $2.43 | 17,400 | — | — |
| 2003-08-21 | $2.40 | $2.40 | 21,900 | — | — |
| 2003-08-20 | $2.33 | $2.33 | 600 | — | — |
| 2003-08-19 | $2.33 | $2.33 | 95,400 | — | — |
| 2003-08-18 | $2.38 | $2.38 | 34,200 | — | — |
| 2003-08-15 | $2.48 | $2.48 | 9,600 | — | — |
| 2003-08-14 | $2.47 | $2.47 | 2,700 | — | — |
| 2003-08-13 | $2.40 | $2.40 | 13,500 | — | — |
| 2003-08-12 | $2.42 | $2.42 | 18,900 | — | — |
| 2003-08-11 | $2.38 | $2.38 | 61,500 | — | — |
| 2003-08-08 | $2.33 | $2.33 | 46,500 | — | — |
| 2003-08-07 | $2.22 | $2.22 | 130,500 | — | — |
| 2003-08-06 | $2.33 | $2.33 | 56,700 | — | — |
| 2003-08-05 | $2.72 | $2.72 | 32,400 | — | — |
| 2003-08-04 | $2.75 | $2.75 | 55,500 | — | — |
| 2003-08-01 | $2.83 | $2.83 | 78,300 | — | — |
| 2003-07-31 | $2.87 | $2.87 | 11,700 | — | — |
| 2003-07-30 | $2.87 | $2.87 | 13,200 | — | — |
| 2003-07-29 | $2.85 | $2.85 | 180,600 | — | — |
| 2003-07-28 | $2.83 | $2.83 | 3,300 | — | — |
| 2003-07-25 | $2.82 | $2.82 | 2,700 | — | — |
| 2003-07-24 | $2.82 | $2.82 | 300 | — | — |
| 2003-07-23 | $2.82 | $2.82 | 15,900 | — | — |
| 2003-07-22 | $2.77 | $2.77 | 33,900 | — | — |
| 2003-07-21 | $2.87 | $2.87 | 4,200 | — | — |
| 2003-07-18 | $2.97 | $2.97 | 49,800 | — | — |
| 2003-07-17 | $3.02 | $3.02 | 97,500 | — | — |
| 2003-07-16 | $3.17 | $3.17 | 94,800 | — | — |
| 2003-07-15 | $3.25 | $3.25 | 91,800 | — | — |
| 2003-07-14 | $3.18 | $3.18 | 158,100 | — | — |
| 2003-07-11 | $3.05 | $3.05 | 82,500 | — | — |
| 2003-07-10 | $3.02 | $3.02 | 112,200 | — | — |
| 2003-07-09 | $3.09 | $3.09 | 194,100 | — | — |
| 2003-07-08 | $2.87 | $2.87 | 236,400 | — | — |
| 2003-07-07 | $2.67 | $2.67 | 21,300 | — | — |
| 2003-07-03 | $2.75 | $2.75 | 128,700 | — | — |
| 2003-07-02 | $2.72 | $2.72 | 71,400 | — | — |
| 2003-07-01 | $2.58 | $2.58 | 67,500 | — | — |
| 2003-06-30 | $2.68 | $2.68 | 60,900 | — | — |
| 2003-06-27 | $2.75 | $2.75 | 167,400 | — | — |
| 2003-06-26 | $2.60 | $2.60 | 142,500 | — | — |
| 2003-06-25 | $2.37 | $2.37 | 8,700 | — | — |
| 2003-06-24 | $2.38 | $2.38 | 32,400 | — | — |
| 2003-06-23 | $2.33 | $2.33 | 39,300 | — | — |
| 2003-06-20 | $2.38 | $2.38 | 66,000 | — | — |
| 2003-06-19 | $2.30 | $2.30 | 66,600 | — | — |
| 2003-06-18 | $2.37 | $2.37 | 115,500 | — | — |
| 2003-06-17 | $2.33 | $2.33 | 73,500 | — | — |
| 2003-06-16 | $2.43 | $2.43 | 247,500 | — | — |
| 2003-06-13 | $2.13 | $2.13 | 74,100 | — | — |
| 2003-06-12 | $2.08 | $2.08 | 97,800 | — | — |
| 2003-06-11 | $2.07 | $2.07 | 27,300 | — | — |
| 2003-06-10 | $2.10 | $2.10 | 52,800 | — | — |
| 2003-06-09 | $2.10 | $2.10 | 28,200 | — | — |
| 2003-06-06 | $2.13 | $2.13 | 51,600 | — | — |
| 2003-06-05 | $2.10 | $2.10 | 23,100 | — | — |
| 2003-06-04 | $2.07 | $2.07 | 79,200 | — | — |
| 2003-06-03 | $2.07 | $2.07 | 32,400 | — | — |
| 2003-06-02 | $2.11 | $2.11 | 17,400 | — | — |
| 2003-05-30 | $2.07 | $2.07 | 135,600 | — | — |
| 2003-05-29 | $2.02 | $2.02 | 65,700 | — | — |
| 2003-05-28 | $2.00 | $2.00 | 6,900 | — | — |
| 2003-05-27 | $1.97 | $1.97 | 17,100 | — | — |
| 2003-05-23 | $1.95 | $1.95 | 105,000 | — | — |
| 2003-05-22 | $2.02 | $2.02 | 42,300 | — | — |
| 2003-05-21 | $2.05 | $2.05 | 161,400 | — | — |
| 2003-05-20 | $2.07 | $2.07 | 165,000 | — | — |
| 2003-05-19 | $2.12 | $2.12 | 300 | — | — |
| 2003-05-16 | $2.10 | $2.10 | 31,500 | — | — |
| 2003-05-15 | $2.12 | $2.12 | 47,100 | — | — |
| 2003-05-14 | $2.12 | $2.12 | 151,800 | — | — |
| 2003-05-13 | $2.10 | $2.10 | 30,600 | — | — |
| 2003-05-12 | $2.11 | $2.11 | 108,900 | — | — |
| 2003-05-09 | $2.08 | $2.08 | 17,700 | — | — |
| 2003-05-08 | $2.13 | $2.13 | 47,700 | — | — |
| 2003-05-07 | $2.13 | $2.13 | 2,700 | — | — |
| 2003-05-06 | $2.13 | $2.13 | 30,600 | — | — |
| 2003-05-05 | $2.12 | $2.12 | 9,000 | — | — |
| 2003-05-02 | $2.15 | $2.15 | 120,000 | — | — |
| 2003-05-01 | $2.07 | $2.07 | 80,700 | — | — |
| 2003-04-30 | $2.10 | $2.10 | 258,600 | — | — |
| 2003-04-29 | $2.01 | $2.01 | 221,700 | — | — |
| 2003-04-28 | $1.91 | $1.91 | 99,900 | — | — |
| 2003-04-25 | $1.97 | $1.97 | 133,200 | — | — |
| 2003-04-24 | $1.75 | $1.75 | 123,300 | — | — |
| 2003-04-23 | $1.75 | $1.75 | 84,600 | — | — |
| 2003-04-22 | $1.77 | $1.77 | 273,000 | — | — |
| 2003-04-21 | $1.75 | $1.75 | 830,700 | — | — |
| 2003-04-17 | $1.75 | $1.75 | 49,500 | — | — |
| 2003-04-16 | $1.75 | $1.75 | 62,400 | — | — |
| 2003-04-15 | $1.76 | $1.76 | 205,800 | — | — |
| 2003-04-14 | $1.77 | $1.77 | 125,400 | — | — |
| 2003-04-11 | $1.77 | $1.77 | 36,000 | — | — |
| 2003-04-10 | $1.83 | $1.83 | 61,800 | — | — |
| 2003-04-09 | $1.79 | $1.79 | 315,900 | — | — |
| 2003-04-08 | $2.07 | $2.07 | 14,100 | — | — |
| 2003-04-07 | $2.05 | $2.05 | 29,400 | — | — |
| 2003-04-04 | $2.00 | $2.00 | 206,100 | — | — |
| 2003-04-03 | $2.17 | $2.17 | 5,100 | — | — |
| 2003-04-02 | $2.33 | $2.33 | 0 | — | — |
| 2003-04-01 | $2.33 | $2.33 | 2,700 | — | — |
| 2003-03-31 | $2.32 | $2.32 | 24,600 | — | — |
| 2003-03-28 | $2.32 | $2.32 | 300 | — | — |
| 2003-03-27 | $2.33 | $2.33 | 4,500 | — | — |
| 2003-03-26 | $2.33 | $2.33 | 9,000 | — | — |
| 2003-03-25 | $2.33 | $2.33 | 5,100 | — | — |
| 2003-03-24 | $2.32 | $2.32 | 900 | — | — |
| 2003-03-21 | $2.33 | $2.33 | 29,700 | — | — |
| 2003-03-20 | $2.38 | $2.38 | 6,600 | — | — |
| 2003-03-19 | $2.40 | $2.40 | 19,200 | — | — |
| 2003-03-18 | $2.40 | $2.40 | 24,300 | — | — |
| 2003-03-17 | $2.33 | $2.33 | 18,000 | — | — |
| 2003-03-14 | $2.33 | $2.33 | 900 | — | — |
| 2003-03-13 | $2.33 | $2.33 | 12,000 | — | — |
| 2003-03-12 | $2.30 | $2.30 | 46,500 | — | — |
| 2003-03-11 | $2.30 | $2.30 | 64,200 | — | — |
| 2003-03-10 | $2.57 | $2.57 | 3,900 | — | — |
| 2003-03-07 | $2.57 | $2.57 | 1,200 | — | — |
| 2003-03-06 | $2.63 | $2.63 | 6,300 | — | — |
| 2003-03-05 | $2.60 | $2.60 | 0 | — | — |
| 2003-03-04 | $2.60 | $2.60 | 17,400 | — | — |
| 2003-03-03 | $2.58 | $2.58 | 19,500 | — | — |
| 2003-02-28 | $2.58 | $2.58 | 6,900 | — | — |
| 2003-02-27 | $2.63 | $2.63 | 21,000 | — | — |
| 2003-02-26 | $2.59 | $2.59 | 1,800 | — | — |
| 2003-02-25 | $2.58 | $2.58 | 600 | — | — |
| 2003-02-24 | $2.67 | $2.67 | 3,900 | — | — |
| 2003-02-21 | $2.65 | $2.65 | 2,700 | — | — |
| 2003-02-20 | $2.65 | $2.65 | 7,500 | — | — |
| 2003-02-19 | $2.70 | $2.70 | 15,300 | — | — |
| 2003-02-18 | $2.67 | $2.67 | 7,200 | — | — |
| 2003-02-14 | $2.67 | $2.67 | 6,600 | — | — |
| 2003-02-13 | $2.67 | $2.67 | 11,400 | — | — |
| 2003-02-12 | $2.63 | $2.63 | 21,900 | — | — |
| 2003-02-11 | $2.70 | $2.70 | 67,800 | — | — |
| 2003-02-10 | $3.00 | $3.00 | 45,900 | — | — |
| 2003-02-07 | $3.06 | $3.06 | 5,400 | — | — |
| 2003-02-06 | $3.03 | $3.03 | 60,300 | — | — |
| 2003-02-05 | $3.03 | $3.03 | 13,200 | — | — |
| 2003-02-04 | $3.07 | $3.07 | 9,600 | — | — |
| 2003-02-03 | $3.03 | $3.03 | 17,400 | — | — |
| 2003-01-31 | $3.03 | $3.03 | 75,000 | — | — |
| 2003-01-30 | $3.03 | $3.03 | 64,500 | — | — |
| 2003-01-29 | $3.04 | $3.04 | 111,300 | — | — |
| 2003-01-28 | $3.07 | $3.07 | 18,900 | — | — |
| 2003-01-27 | $3.10 | $3.10 | 14,700 | — | — |
| 2003-01-24 | $3.07 | $3.07 | 43,500 | — | — |
| 2003-01-23 | $3.08 | $3.08 | 26,100 | — | — |
| 2003-01-22 | $3.12 | $3.12 | 51,000 | — | — |
| 2003-01-21 | $3.17 | $3.17 | 61,200 | — | — |
| 2003-01-17 | $3.17 | $3.17 | 4,200 | — | — |
| 2003-01-16 | $3.25 | $3.25 | 16,500 | — | — |
| 2003-01-15 | $3.27 | $3.27 | 72,300 | — | — |
| 2003-01-14 | $3.07 | $3.07 | 26,700 | — | — |
| 2003-01-13 | $3.34 | $3.34 | 12,900 | — | — |
| 2003-01-10 | $3.08 | $3.08 | 15,300 | — | — |
| 2003-01-09 | $3.17 | $3.17 | 399,300 | — | — |
| 2003-01-08 | $3.40 | $3.40 | 25,200 | — | — |
| 2003-01-07 | $3.43 | $3.43 | 6,000 | — | — |
| 2003-01-06 | $3.47 | $3.47 | 8,100 | — | — |
| 2003-01-03 | $3.42 | $3.42 | 1,800 | — | — |
| 2003-01-02 | $3.42 | $3.42 | 9,600 | — | — |