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
- 1989-08-23 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 | $2.20 | $2.20 | 256,436 | — | — |
| 2003-12-30 | $2.18 | $2.18 | 339,665 | — | — |
| 2003-12-29 | $2.30 | $2.30 | 1,024,619 | — | — |
| 2003-12-26 | $2.43 | $2.43 | 1,162,959 | — | — |
| 2003-12-24 | $2.27 | $2.27 | 548,863 | — | — |
| 2003-12-23 | $2.23 | $2.23 | 460,010 | — | — |
| 2003-12-22 | $2.24 | $2.24 | 402,649 | — | — |
| 2003-12-19 | $2.21 | $2.21 | 147,338 | — | — |
| 2003-12-18 | $2.17 | $2.17 | 110,222 | — | — |
| 2003-12-17 | $2.19 | $2.19 | 311,547 | — | — |
| 2003-12-16 | $2.18 | $2.18 | 242,939 | — | — |
| 2003-12-15 | $2.13 | $2.13 | 328,418 | — | — |
| 2003-12-12 | $2.01 | $2.01 | 25,869 | — | — |
| 2003-12-11 | $2.04 | $2.04 | 175,456 | — | — |
| 2003-12-10 | $2.03 | $2.03 | 49,488 | — | — |
| 2003-12-09 | $2.04 | $2.04 | 50,612 | — | — |
| 2003-12-08 | $2.04 | $2.04 | 61,860 | — | — |
| 2003-12-05 | $2.01 | $2.01 | 118,095 | — | — |
| 2003-12-04 | $2.00 | $2.00 | 66,358 | — | — |
| 2003-12-03 | $2.00 | $2.00 | 208,073 | — | — |
| 2003-12-02 | $2.01 | $2.01 | 307,048 | — | — |
| 2003-12-01 | $1.94 | $1.94 | 101,225 | — | — |
| 2003-11-28 | $1.87 | $1.87 | 58,485 | — | — |
| 2003-11-26 | $1.89 | $1.89 | 43,864 | — | — |
| 2003-11-25 | $1.88 | $1.88 | 110,222 | — | — |
| 2003-11-24 | $1.89 | $1.89 | 197,951 | — | — |
| 2003-11-21 | $1.91 | $1.91 | 58,485 | — | — |
| 2003-11-20 | $1.91 | $1.91 | 97,851 | — | — |
| 2003-11-19 | $1.93 | $1.93 | 30,367 | — | — |
| 2003-11-18 | $1.93 | $1.93 | 84,354 | — | — |
| 2003-11-17 | $1.91 | $1.91 | 77,606 | — | — |
| 2003-11-14 | $1.91 | $1.91 | 98,975 | — | — |
| 2003-11-13 | $1.86 | $1.86 | 194,576 | — | — |
| 2003-11-12 | $1.86 | $1.86 | 246,313 | — | — |
| 2003-11-11 | $1.87 | $1.87 | 38,240 | — | — |
| 2003-11-10 | $1.82 | $1.82 | 247,438 | — | — |
| 2003-11-07 | $1.81 | $1.81 | 184,454 | — | — |
| 2003-11-06 | $1.83 | $1.83 | 32,617 | — | — |
| 2003-11-05 | $1.81 | $1.81 | 355,411 | — | — |
| 2003-11-04 | $1.79 | $1.79 | 398,150 | — | — |
| 2003-11-03 | $1.78 | $1.78 | 213,697 | — | — |
| 2003-10-31 | $1.78 | $1.78 | 75,356 | — | — |
| 2003-10-30 | $1.80 | $1.80 | 154,086 | — | — |
| 2003-10-29 | $1.78 | $1.78 | 204,699 | — | — |
| 2003-10-28 | $1.79 | $1.79 | 418,395 | — | — |
| 2003-10-27 | $1.77 | $1.77 | 146,213 | — | — |
| 2003-10-24 | $1.75 | $1.75 | 57,361 | — | — |
| 2003-10-23 | $1.74 | $1.74 | 56,236 | — | — |
| 2003-10-22 | $1.73 | $1.73 | 128,218 | — | — |
| 2003-10-21 | $1.75 | $1.75 | 148,463 | — | — |
| 2003-10-20 | $1.73 | $1.73 | 104,599 | — | — |
| 2003-10-17 | $1.72 | $1.72 | 32,617 | — | — |
| 2003-10-16 | $1.68 | $1.68 | 34,866 | — | — |
| 2003-10-15 | $1.68 | $1.68 | 34,866 | — | — |
| 2003-10-14 | $1.67 | $1.67 | 16,871 | — | — |
| 2003-10-13 | $1.70 | $1.70 | 17,996 | — | — |
| 2003-10-10 | $1.69 | $1.69 | 115,846 | — | — |
| 2003-10-09 | $1.69 | $1.69 | 55,111 | — | — |
| 2003-10-08 | $1.70 | $1.70 | 48,363 | — | — |
| 2003-10-07 | $1.69 | $1.69 | 165,334 | — | — |
| 2003-10-06 | $1.71 | $1.71 | 35,991 | — | — |
| 2003-10-03 | $1.71 | $1.71 | 55,111 | — | — |
| 2003-10-02 | $1.71 | $1.71 | 8,998 | — | — |
| 2003-10-01 | $1.71 | $1.71 | 61,860 | — | — |
| 2003-09-30 | $1.68 | $1.68 | 50,612 | — | — |
| 2003-09-29 | $1.71 | $1.71 | 79,855 | — | — |
| 2003-09-26 | $1.70 | $1.70 | 94,476 | — | — |
| 2003-09-25 | $1.71 | $1.71 | 39,365 | — | — |
| 2003-09-24 | $1.72 | $1.72 | 334,041 | — | — |
| 2003-09-23 | $1.72 | $1.72 | 146,213 | — | — |
| 2003-09-22 | $1.65 | $1.65 | 77,606 | — | — |
| 2003-09-19 | $1.60 | $1.60 | 786,178 | — | — |
| 2003-09-18 | $1.62 | $1.62 | 74,231 | — | — |
| 2003-09-17 | $1.62 | $1.62 | 70,857 | — | — |
| 2003-09-16 | $1.64 | $1.64 | 112,472 | — | — |
| 2003-09-15 | $1.62 | $1.62 | 113,597 | — | — |
| 2003-09-12 | $1.60 | $1.60 | 47,238 | — | — |
| 2003-09-11 | $1.60 | $1.60 | 75,356 | — | — |
| 2003-09-10 | $1.62 | $1.62 | 57,361 | — | — |
| 2003-09-09 | $1.60 | $1.60 | 127,093 | — | — |
| 2003-09-08 | $1.61 | $1.61 | 154,086 | — | — |
| 2003-09-05 | $1.63 | $1.63 | 97,851 | — | — |
| 2003-09-04 | $1.62 | $1.62 | 121,470 | — | — |
| 2003-09-03 | $1.60 | $1.60 | 212,572 | — | — |
| 2003-09-02 | $1.57 | $1.57 | 141,715 | — | — |
| 2003-08-29 | $1.56 | $1.56 | 74,231 | — | — |
| 2003-08-28 | $1.55 | $1.55 | 104,599 | — | — |
| 2003-08-27 | $1.56 | $1.56 | 122,594 | — | — |
| 2003-08-26 | $1.56 | $1.56 | 156,336 | — | — |
| 2003-08-25 | $1.50 | $1.50 | 47,238 | — | — |
| 2003-08-22 | $1.51 | $1.51 | 160,835 | — | — |
| 2003-08-21 | $1.52 | $1.52 | 89,978 | — | — |
| 2003-08-20 | $1.56 | $1.56 | 28,118 | — | — |
| 2003-08-19 | $1.52 | $1.52 | 31,492 | — | — |
| 2003-08-18 | $1.53 | $1.53 | 83,229 | — | — |
| 2003-08-15 | $1.52 | $1.52 | 1,125 | — | — |
| 2003-08-14 | $1.53 | $1.53 | 31,492 | — | — |
| 2003-08-13 | $1.52 | $1.52 | 42,739 | — | — |
| 2003-08-12 | $1.56 | $1.56 | 64,109 | — | — |
| 2003-08-11 | $1.56 | $1.56 | 69,733 | — | — |
| 2003-08-08 | $1.59 | $1.59 | 19,120 | — | — |
| 2003-08-07 | $1.58 | $1.58 | 84,354 | — | — |
| 2003-08-06 | $1.59 | $1.59 | 26,993 | — | — |
| 2003-08-05 | $1.53 | $1.53 | 168,708 | — | — |
| 2003-08-04 | $1.57 | $1.57 | 84,354 | — | — |
| 2003-08-01 | $1.66 | $1.66 | 66,358 | — | — |
| 2003-07-31 | $1.64 | $1.64 | 109,098 | — | — |
| 2003-07-30 | $1.65 | $1.65 | 196,826 | — | — |
| 2003-07-29 | $1.60 | $1.60 | 164,209 | — | — |
| 2003-07-28 | $1.56 | $1.56 | 87,728 | — | — |
| 2003-07-25 | $1.56 | $1.56 | 130,467 | — | — |
| 2003-07-24 | $1.59 | $1.59 | 80,980 | — | — |
| 2003-07-23 | $1.62 | $1.62 | 124,844 | — | — |
| 2003-07-22 | $1.72 | $1.72 | 313,797 | — | — |
| 2003-07-21 | $1.70 | $1.70 | 202,449 | — | — |
| 2003-07-18 | $1.71 | $1.71 | 411,647 | — | — |
| 2003-07-17 | $1.69 | $1.69 | 231,692 | — | — |
| 2003-07-16 | $1.69 | $1.69 | 393,652 | — | — |
| 2003-07-15 | $1.69 | $1.69 | 249,688 | — | — |
| 2003-07-14 | $1.72 | $1.72 | 280,055 | — | — |
| 2003-07-11 | $1.68 | $1.68 | 707,448 | — | — |
| 2003-07-10 | $1.64 | $1.64 | 376,781 | — | — |
| 2003-07-09 | $1.56 | $1.56 | 230,567 | — | — |
| 2003-07-08 | $1.51 | $1.51 | 256,436 | — | — |
| 2003-07-07 | $1.47 | $1.47 | 21,370 | — | — |
| 2003-07-03 | $1.47 | $1.47 | 22,494 | — | — |
| 2003-07-02 | $1.49 | $1.49 | 91,102 | — | — |
| 2003-07-01 | $1.47 | $1.47 | 39,365 | — | — |
| 2003-06-30 | $1.51 | $1.51 | 123,719 | — | — |
| 2003-06-27 | $1.47 | $1.47 | 16,871 | — | — |
| 2003-06-26 | $1.45 | $1.45 | 89,978 | — | — |
| 2003-06-25 | $1.42 | $1.42 | 131,592 | — | — |
| 2003-06-24 | $1.40 | $1.40 | 357,661 | — | — |
| 2003-06-23 | $1.46 | $1.46 | 103,474 | — | — |
| 2003-06-20 | $1.50 | $1.50 | 5,624 | — | — |
| 2003-06-19 | $1.55 | $1.55 | 73,107 | — | — |
| 2003-06-18 | $1.54 | $1.54 | 141,715 | — | — |
| 2003-06-17 | $1.52 | $1.52 | 122,594 | — | — |
| 2003-06-16 | $1.50 | $1.50 | 146,213 | — | — |
| 2003-06-13 | $1.47 | $1.47 | 26,993 | — | — |
| 2003-06-12 | $1.46 | $1.46 | 88,853 | — | — |
| 2003-06-11 | $1.47 | $1.47 | 101,225 | — | — |
| 2003-06-10 | $1.50 | $1.50 | 57,361 | — | — |
| 2003-06-09 | $1.50 | $1.50 | 160,835 | — | — |
| 2003-06-06 | $1.51 | $1.51 | 215,946 | — | — |
| 2003-06-05 | $1.49 | $1.49 | 205,824 | — | — |
| 2003-06-04 | $1.51 | $1.51 | 164,209 | — | — |
| 2003-06-03 | $1.47 | $1.47 | 11,247 | — | — |
| 2003-06-02 | $1.48 | $1.48 | 156,336 | — | — |
| 2003-05-30 | $1.48 | $1.48 | 107,973 | — | — |
| 2003-05-29 | $1.47 | $1.47 | 302,549 | — | — |
| 2003-05-28 | $1.45 | $1.45 | 35,991 | — | — |
| 2003-05-27 | $1.47 | $1.47 | 82,104 | — | — |
| 2003-05-23 | $1.42 | $1.42 | 111,347 | — | — |
| 2003-05-22 | $1.43 | $1.43 | 43,864 | — | — |
| 2003-05-21 | $1.44 | $1.44 | 274,431 | — | — |
| 2003-05-20 | $1.44 | $1.44 | 155,211 | — | — |
| 2003-05-19 | $1.38 | $1.38 | 105,724 | — | — |
| 2003-05-16 | $1.38 | $1.38 | 53,987 | — | — |
| 2003-05-15 | $1.39 | $1.39 | 31,492 | — | — |
| 2003-05-14 | $1.38 | $1.38 | 80,980 | — | — |
| 2003-05-13 | $1.41 | $1.41 | 74,231 | — | — |
| 2003-05-12 | $1.41 | $1.41 | 149,588 | — | — |
| 2003-05-09 | $1.44 | $1.44 | 22,494 | — | — |
| 2003-05-08 | $1.45 | $1.45 | 87,728 | — | — |
| 2003-05-07 | $1.44 | $1.44 | 42,739 | — | — |
| 2003-05-06 | $1.46 | $1.46 | 164,209 | — | — |
| 2003-05-05 | $1.44 | $1.44 | 237,316 | — | — |
| 2003-05-02 | $1.48 | $1.48 | 200,200 | — | — |
| 2003-05-01 | $1.49 | $1.49 | 356,536 | — | — |
| 2003-04-30 | $1.44 | $1.44 | 262,059 | — | — |
| 2003-04-29 | $1.40 | $1.40 | 143,964 | — | — |
| 2003-04-28 | $1.33 | $1.33 | 37,116 | — | — |
| 2003-04-25 | $1.34 | $1.34 | 89,978 | — | — |
| 2003-04-24 | $1.37 | $1.37 | 249,688 | — | — |
| 2003-04-23 | $1.37 | $1.37 | 299,175 | — | — |
| 2003-04-22 | $1.36 | $1.36 | 277,806 | — | — |
| 2003-04-21 | $1.28 | $1.28 | 71,982 | — | — |
| 2003-04-17 | $1.28 | $1.28 | 28,118 | — | — |
| 2003-04-16 | $1.28 | $1.28 | 78,730 | — | — |
| 2003-04-15 | $1.28 | $1.28 | 34,866 | — | — |
| 2003-04-14 | $1.28 | $1.28 | 139,465 | — | — |
| 2003-04-11 | $1.28 | $1.28 | 82,104 | — | — |
| 2003-04-10 | $1.28 | $1.28 | 61,860 | — | — |
| 2003-04-09 | $1.28 | $1.28 | 128,218 | — | — |
| 2003-04-08 | $1.27 | $1.27 | 84,354 | — | — |
| 2003-04-07 | $1.27 | $1.27 | 103,474 | — | — |
| 2003-04-04 | $1.24 | $1.24 | 104,599 | — | — |
| 2003-04-03 | $1.26 | $1.26 | 161,960 | — | — |
| 2003-04-02 | $1.24 | $1.24 | 193,452 | — | — |
| 2003-04-01 | $1.23 | $1.23 | 77,606 | — | — |
| 2003-03-31 | $1.23 | $1.23 | 482,504 | — | — |
| 2003-03-28 | $1.27 | $1.27 | 88,853 | — | — |
| 2003-03-27 | $1.27 | $1.27 | 73,107 | — | — |
| 2003-03-26 | $1.22 | $1.22 | 19,120 | — | — |
| 2003-03-25 | $1.24 | $1.24 | 73,107 | — | — |
| 2003-03-24 | $1.20 | $1.20 | 96,726 | — | — |
| 2003-03-21 | $1.28 | $1.28 | 321,670 | — | — |
| 2003-03-20 | $1.20 | $1.20 | 55,111 | — | — |
| 2003-03-19 | $1.21 | $1.21 | 115,846 | — | — |
| 2003-03-18 | $1.20 | $1.20 | 98,975 | — | — |
| 2003-03-17 | $1.13 | $1.13 | 190,077 | — | — |
| 2003-03-14 | $1.06 | $1.06 | 186,703 | — | — |
| 2003-03-13 | $1.07 | $1.07 | 115,846 | — | — |
| 2003-03-12 | $1.07 | $1.07 | 86,603 | — | — |
| 2003-03-11 | $1.06 | $1.06 | 30,367 | — | — |
| 2003-03-10 | $1.07 | $1.07 | 116,971 | — | — |
| 2003-03-07 | $1.07 | $1.07 | 125,969 | — | — |
| 2003-03-06 | $1.06 | $1.06 | 214,821 | — | — |
| 2003-03-05 | $1.07 | $1.07 | 556,736 | — | — |
| 2003-03-04 | $1.08 | $1.08 | 209,198 | — | — |
| 2003-03-03 | $1.10 | $1.10 | 181,080 | — | — |
| 2003-02-28 | $1.11 | $1.11 | 151,837 | — | — |
| 2003-02-27 | $1.11 | $1.11 | 151,837 | — | — |
| 2003-02-26 | $1.14 | $1.14 | 87,728 | — | — |
| 2003-02-25 | $1.17 | $1.17 | 31,492 | — | — |
| 2003-02-24 | $1.15 | $1.15 | 136,091 | — | — |
| 2003-02-21 | $1.17 | $1.17 | 200,200 | — | — |
| 2003-02-20 | $1.22 | $1.22 | 57,361 | — | — |
| 2003-02-19 | $1.22 | $1.22 | 29,243 | — | — |
| 2003-02-18 | $1.26 | $1.26 | 30,367 | — | — |
| 2003-02-14 | $1.24 | $1.24 | 130,467 | — | — |
| 2003-02-13 | $1.19 | $1.19 | 98,975 | — | — |
| 2003-02-12 | $1.23 | $1.23 | 38,240 | — | — |
| 2003-02-11 | $1.25 | $1.25 | 41,615 | — | — |
| 2003-02-10 | $1.30 | $1.30 | 44,989 | — | — |
| 2003-02-07 | $1.31 | $1.31 | 209,198 | — | — |
| 2003-02-06 | $1.32 | $1.32 | 105,724 | — | — |
| 2003-02-05 | $1.29 | $1.29 | 262,059 | — | — |
| 2003-02-04 | $1.37 | $1.37 | 26,993 | — | — |
| 2003-02-03 | $1.34 | $1.34 | 20,245 | — | — |
| 2003-01-31 | $1.34 | $1.34 | 23,619 | — | — |
| 2003-01-30 | $1.36 | $1.36 | 15,746 | — | — |
| 2003-01-29 | $1.36 | $1.36 | 210,322 | — | — |
| 2003-01-28 | $1.35 | $1.35 | 113,597 | — | — |
| 2003-01-27 | $1.34 | $1.34 | 107,973 | — | — |
| 2003-01-24 | $1.33 | $1.33 | 82,104 | — | — |
| 2003-01-23 | $1.35 | $1.35 | 326,168 | — | — |
| 2003-01-22 | $1.32 | $1.32 | 66,358 | — | — |
| 2003-01-21 | $1.35 | $1.35 | 79,855 | — | — |
| 2003-01-17 | $1.30 | $1.30 | 48,363 | — | — |
| 2003-01-16 | $1.31 | $1.31 | 122,594 | — | — |
| 2003-01-15 | $1.34 | $1.34 | 130,467 | — | — |
| 2003-01-14 | $1.36 | $1.36 | 53,987 | — | — |
| 2003-01-13 | $1.36 | $1.36 | 107,973 | — | — |
| 2003-01-10 | $1.32 | $1.32 | 11,247 | — | — |
| 2003-01-09 | $1.33 | $1.33 | 94,476 | — | — |
| 2003-01-08 | $1.31 | $1.31 | 64,109 | — | — |
| 2003-01-07 | $1.32 | $1.32 | 289,053 | — | — |
| 2003-01-06 | $1.22 | $1.22 | 410,522 | — | — |
| 2003-01-03 | $1.20 | $1.20 | 85,479 | — | — |
| 2003-01-02 | $1.22 | $1.22 | 187,828 | — | — |