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
- 1980-03-17 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 | $2.45 | $2.77 | 5,400 | — | — |
| 2003-12-30 | $2.45 | $2.77 | 5,063 | — | — |
| 2003-12-29 | $2.45 | $2.77 | 7,088 | — | — |
| 2003-12-26 | $2.51 | $2.84 | 14,850 | — | — |
| 2003-12-24 | $2.44 | $2.76 | 6,750 | — | — |
| 2003-12-23 | $2.46 | $2.78 | 36,450 | — | — |
| 2003-12-22 | $2.44 | $2.76 | 30,038 | — | — |
| 2003-12-19 | $2.51 | $2.84 | 8,438 | — | — |
| 2003-12-18 | $2.47 | $2.79 | 338 | — | — |
| 2003-12-17 | $2.51 | $2.84 | 338 | — | — |
| 2003-12-16 | $2.38 | $2.69 | 675 | — | — |
| 2003-12-15 | $2.54 | $2.87 | 6,413 | — | — |
| 2003-12-12 | $2.55 | $2.88 | 10,463 | — | — |
| 2003-12-11 | $2.55 | $2.88 | 29,025 | — | — |
| 2003-12-10 | $2.57 | $2.91 | 121,500 | — | — |
| 2003-12-09 | $2.59 | $2.93 | 34,088 | — | — |
| 2003-12-08 | $2.58 | $2.91 | 9,113 | — | — |
| 2003-12-05 | $2.55 | $2.88 | 17,550 | — | — |
| 2003-12-04 | $2.49 | $2.81 | 675 | — | — |
| 2003-12-03 | $2.49 | $2.81 | 15,863 | — | — |
| 2003-12-02 | $2.59 | $2.93 | 3,375 | — | — |
| 2003-12-01 | $2.55 | $2.88 | 84,713 | — | — |
| 2003-11-28 | $2.51 | $2.84 | 338 | — | — |
| 2003-11-26 | $2.55 | $2.88 | 5,400 | — | — |
| 2003-11-25 | $2.54 | $2.87 | 675 | — | — |
| 2003-11-24 | $2.58 | $2.91 | 338 | — | — |
| 2003-11-21 | $2.61 | $2.95 | 6,413 | — | — |
| 2003-11-20 | $2.52 | $2.85 | 3,375 | — | — |
| 2003-11-19 | $2.52 | $2.84 | 2,363 | — | — |
| 2003-11-18 | $2.48 | $2.80 | 675 | — | — |
| 2003-11-17 | $2.47 | $2.80 | 1,013 | — | — |
| 2003-11-14 | $2.42 | $2.74 | 225,113 | — | — |
| 2003-11-13 | $2.41 | $2.72 | 9,450 | — | — |
| 2003-11-12 | $2.38 | $2.69 | 7,088 | — | — |
| 2003-11-11 | $2.35 | $2.65 | 0 | — | — |
| 2003-11-10 | $2.35 | $2.65 | 0 | — | — |
| 2003-11-07 | $2.35 | $2.65 | 0 | — | — |
| 2003-11-06 | $2.35 | $2.65 | 4,725 | — | — |
| 2003-11-05 | $2.35 | $2.65 | 19,575 | — | — |
| 2003-11-04 | $2.30 | $2.60 | 25,650 | — | — |
| 2003-11-03 | $2.33 | $2.63 | 11,475 | — | — |
| 2003-10-31 | $2.26 | $2.56 | 2,700 | — | — |
| 2003-10-30 | $2.25 | $2.55 | 5,400 | — | — |
| 2003-10-29 | $2.26 | $2.55 | 0 | — | — |
| 2003-10-28 | $2.26 | $2.55 | 2,025 | — | — |
| 2003-10-27 | $2.25 | $2.55 | 1,013 | — | — |
| 2003-10-24 | $2.19 | $2.48 | 0 | — | — |
| 2003-10-23 | $2.19 | $2.48 | 2,025 | — | — |
| 2003-10-22 | $2.21 | $2.50 | 7,425 | — | — |
| 2003-10-21 | $2.20 | $2.49 | 3,375 | — | — |
| 2003-10-20 | $2.22 | $2.51 | 9,788 | — | — |
| 2003-10-17 | $2.22 | $2.51 | 6,750 | — | — |
| 2003-10-16 | $2.25 | $2.55 | 3,038 | — | — |
| 2003-10-15 | $2.22 | $2.51 | 7,763 | — | — |
| 2003-10-14 | $2.22 | $2.51 | 5,738 | — | — |
| 2003-10-13 | $2.25 | $2.55 | 0 | — | — |
| 2003-10-10 | $2.25 | $2.55 | 6,750 | — | — |
| 2003-10-09 | $2.24 | $2.53 | 0 | — | — |
| 2003-10-08 | $2.24 | $2.53 | 2,363 | — | — |
| 2003-10-07 | $2.16 | $2.45 | 0 | — | — |
| 2003-10-06 | $2.16 | $2.45 | 5,063 | — | — |
| 2003-10-03 | $2.15 | $2.43 | 13,163 | — | — |
| 2003-10-02 | $2.03 | $2.29 | 10,463 | — | — |
| 2003-10-01 | $2.03 | $2.29 | 0 | — | — |
| 2003-09-30 | $2.03 | $2.29 | 0 | — | — |
| 2003-09-29 | $2.03 | $2.29 | 8,438 | — | — |
| 2003-09-26 | $2.02 | $2.29 | 3,713 | — | — |
| 2003-09-25 | $2.03 | $2.30 | 675 | — | — |
| 2003-09-24 | $2.03 | $2.29 | 3,038 | — | — |
| 2003-09-23 | $2.03 | $2.29 | 1,350 | — | — |
| 2003-09-22 | $2.01 | $2.28 | 3,038 | — | — |
| 2003-09-19 | $2.03 | $2.29 | 1,013 | — | — |
| 2003-09-18 | $2.01 | $2.27 | 0 | — | — |
| 2003-09-17 | $2.01 | $2.27 | 1,350 | — | — |
| 2003-09-16 | $2.01 | $2.27 | 2,700 | — | — |
| 2003-09-15 | $2.02 | $2.28 | 0 | — | — |
| 2003-09-12 | $2.02 | $2.28 | 4,725 | — | — |
| 2003-09-11 | $2.00 | $2.26 | 18,563 | — | — |
| 2003-09-10 | $1.97 | $2.23 | 4,725 | — | — |
| 2003-09-09 | $1.98 | $2.24 | 2,700 | — | — |
| 2003-09-08 | $1.97 | $2.22 | 0 | — | — |
| 2003-09-05 | $1.97 | $2.22 | 8,100 | — | — |
| 2003-09-04 | $1.94 | $2.20 | 2,700 | — | — |
| 2003-09-03 | $1.93 | $2.18 | 0 | — | — |
| 2003-09-02 | $1.93 | $2.18 | 0 | — | — |
| 2003-08-29 | $1.93 | $2.18 | 0 | — | — |
| 2003-08-28 | $1.93 | $2.18 | 86,738 | — | — |
| 2003-08-27 | $1.96 | $2.21 | 55,013 | — | — |
| 2003-08-26 | $1.95 | $2.21 | 3,038 | — | — |
| 2003-08-25 | $1.90 | $2.15 | 24,300 | — | — |
| 2003-08-22 | $1.95 | $2.21 | 23,625 | — | — |
| 2003-08-21 | $2.05 | $2.32 | 13,500 | — | — |
| 2003-08-20 | $2.04 | $2.30 | 11,813 | — | — |
| 2003-08-19 | $1.91 | $2.16 | 35,438 | — | — |
| 2003-08-18 | $1.93 | $2.18 | 11,475 | — | — |
| 2003-08-15 | $1.96 | $2.22 | 2,700 | — | — |
| 2003-08-14 | $1.99 | $2.24 | 3,375 | — | — |
| 2003-08-13 | $1.94 | $2.20 | 12,150 | — | — |
| 2003-08-12 | $2.03 | $2.29 | 70,538 | — | — |
| 2003-08-11 | $1.89 | $2.14 | 65,475 | — | — |
| 2003-08-08 | $1.93 | $2.18 | 2,025 | — | — |
| 2003-08-07 | $1.88 | $2.12 | 0 | — | — |
| 2003-08-06 | $1.88 | $2.12 | 0 | — | — |
| 2003-08-05 | $1.88 | $2.12 | 9,788 | — | — |
| 2003-08-04 | $1.89 | $2.14 | 3,375 | — | — |
| 2003-08-01 | $2.00 | $2.26 | 2,025 | — | — |
| 2003-07-31 | $2.01 | $2.28 | 37,125 | — | — |
| 2003-07-30 | $1.99 | $2.24 | 52,988 | — | — |
| 2003-07-29 | $1.96 | $2.21 | 24,638 | — | — |
| 2003-07-28 | $1.99 | $2.24 | 109,688 | — | — |
| 2003-07-25 | $2.00 | $2.26 | 54,338 | — | — |
| 2003-07-24 | $1.99 | $2.25 | 1,350 | — | — |
| 2003-07-23 | $2.07 | $2.34 | 1,688 | — | — |
| 2003-07-22 | $1.99 | $2.24 | 21,938 | — | — |
| 2003-07-21 | $2.03 | $2.29 | 0 | — | — |
| 2003-07-18 | $2.03 | $2.29 | 675 | — | — |
| 2003-07-17 | $1.99 | $2.25 | 0 | — | — |
| 2003-07-16 | $1.99 | $2.25 | 3,375 | — | — |
| 2003-07-15 | $2.00 | $2.26 | 0 | — | — |
| 2003-07-14 | $2.00 | $2.26 | 4,725 | — | — |
| 2003-07-11 | $2.15 | $2.43 | 25,988 | — | — |
| 2003-07-10 | $1.91 | $2.16 | 0 | — | — |
| 2003-07-09 | $1.91 | $2.16 | 0 | — | — |
| 2003-07-08 | $1.91 | $2.16 | 3,375 | — | — |
| 2003-07-07 | $1.88 | $2.13 | 13,838 | — | — |
| 2003-07-03 | $1.97 | $2.23 | 675 | — | — |
| 2003-07-02 | $1.95 | $2.20 | 675 | — | — |
| 2003-07-01 | $2.03 | $2.29 | 338 | — | — |
| 2003-06-30 | $1.89 | $2.14 | 2,700 | — | — |
| 2003-06-27 | $1.98 | $2.24 | 0 | — | — |
| 2003-06-26 | $1.98 | $2.24 | 19,575 | — | — |
| 2003-06-25 | $1.92 | $2.17 | 338 | — | — |
| 2003-06-24 | $1.90 | $2.15 | 0 | — | — |
| 2003-06-23 | $1.90 | $2.15 | 5,400 | — | — |
| 2003-06-20 | $1.92 | $2.17 | 0 | — | — |
| 2003-06-19 | $1.92 | $2.17 | 0 | — | — |
| 2003-06-18 | $1.92 | $2.17 | 338 | — | — |
| 2003-06-17 | $1.92 | $2.17 | 338 | — | — |
| 2003-06-16 | $1.89 | $2.14 | 1,688 | — | — |
| 2003-06-13 | $1.91 | $2.16 | 6,075 | — | — |
| 2003-06-12 | $1.91 | $2.15 | 19,575 | — | — |
| 2003-06-11 | $1.91 | $2.16 | 27,675 | — | — |
| 2003-06-10 | $1.90 | $2.14 | 1,688 | — | — |
| 2003-06-09 | $1.89 | $2.14 | 0 | — | — |
| 2003-06-06 | $1.89 | $2.14 | 2,700 | — | — |
| 2003-06-05 | $1.90 | $2.14 | 42,863 | — | — |
| 2003-06-04 | $1.92 | $2.17 | 7,425 | — | — |
| 2003-06-03 | $1.92 | $2.17 | 10,463 | — | — |
| 2003-06-02 | $1.93 | $2.18 | 0 | — | — |
| 2003-05-30 | $1.93 | $2.18 | 23,963 | — | — |
| 2003-05-29 | $1.93 | $2.18 | 0 | — | — |
| 2003-05-28 | $1.93 | $2.18 | 0 | — | — |
| 2003-05-27 | $1.93 | $2.18 | 5,738 | — | — |
| 2003-05-23 | $2.04 | $2.31 | 10,125 | — | — |
| 2003-05-22 | $2.06 | $2.33 | 0 | — | — |
| 2003-05-21 | $2.06 | $2.33 | 0 | — | — |
| 2003-05-20 | $2.06 | $2.33 | 4,050 | — | — |
| 2003-05-19 | $1.94 | $2.19 | 6,413 | — | — |
| 2003-05-16 | $1.94 | $2.19 | 675 | — | — |
| 2003-05-15 | $2.02 | $2.29 | 0 | — | — |
| 2003-05-14 | $2.02 | $2.29 | 2,363 | — | — |
| 2003-05-13 | $2.01 | $2.27 | 3,713 | — | — |
| 2003-05-12 | $1.99 | $2.25 | 32,400 | — | — |
| 2003-05-09 | $2.00 | $2.26 | 33,750 | — | — |
| 2003-05-08 | $2.00 | $2.26 | 0 | — | — |
| 2003-05-07 | $2.00 | $2.26 | 33,750 | — | — |
| 2003-05-06 | $2.00 | $2.26 | 33,750 | — | — |
| 2003-05-05 | $1.98 | $2.24 | 36,113 | — | — |
| 2003-05-02 | $1.99 | $2.24 | 15,188 | — | — |
| 2003-05-01 | $1.93 | $2.18 | 338 | — | — |
| 2003-04-30 | $1.96 | $2.21 | 6,075 | — | — |
| 2003-04-29 | $1.99 | $2.25 | 10,125 | — | — |
| 2003-04-28 | $2.00 | $2.26 | 1,013 | — | — |
| 2003-04-25 | $2.07 | $2.35 | 0 | — | — |
| 2003-04-24 | $2.07 | $2.35 | 25,313 | — | — |
| 2003-04-23 | $2.07 | $2.35 | 10,463 | — | — |
| 2003-04-22 | $2.07 | $2.35 | 40,163 | — | — |
| 2003-04-21 | $2.07 | $2.35 | 2,025 | — | — |
| 2003-04-17 | $2.07 | $2.35 | 0 | — | — |
| 2003-04-16 | $2.07 | $2.35 | 84,713 | — | — |
| 2003-04-15 | $2.10 | $2.38 | 0 | — | — |
| 2003-04-14 | $2.10 | $2.38 | 67,500 | — | — |
| 2003-04-11 | $2.05 | $2.32 | 0 | — | — |
| 2003-04-10 | $2.05 | $2.32 | 338 | — | — |
| 2003-04-09 | $2.04 | $2.31 | 0 | — | — |
| 2003-04-08 | $2.04 | $2.31 | 1,688 | — | — |
| 2003-04-07 | $2.07 | $2.35 | 15,525 | — | — |
| 2003-04-04 | $1.91 | $2.16 | 101,250 | — | — |
| 2003-04-03 | $1.88 | $2.13 | 88,425 | — | — |
| 2003-04-02 | $1.94 | $2.19 | 675 | — | — |
| 2003-04-01 | $2.00 | $2.26 | 0 | — | — |
| 2003-03-31 | $2.00 | $2.26 | 0 | — | — |
| 2003-03-28 | $2.00 | $2.26 | 338 | — | — |
| 2003-03-27 | $2.01 | $2.28 | 22,275 | — | — |
| 2003-03-26 | $2.00 | $2.26 | 0 | — | — |
| 2003-03-25 | $2.00 | $2.26 | 0 | — | — |
| 2003-03-24 | $2.00 | $2.26 | 0 | — | — |
| 2003-03-21 | $2.00 | $2.26 | 0 | — | — |
| 2003-03-20 | $2.00 | $2.26 | 29,700 | — | — |
| 2003-03-19 | $2.05 | $2.32 | 0 | — | — |
| 2003-03-18 | $2.06 | $2.32 | 34,763 | — | — |
| 2003-03-17 | $2.04 | $2.30 | 12,825 | — | — |
| 2003-03-14 | $2.13 | $2.39 | 1,350 | — | — |
| 2003-03-13 | $2.12 | $2.38 | 33,750 | — | — |
| 2003-03-12 | $2.10 | $2.37 | 17,888 | — | — |
| 2003-03-11 | $2.11 | $2.37 | 131,963 | — | — |
| 2003-03-10 | $2.12 | $2.38 | 17,550 | — | — |
| 2003-03-07 | $2.15 | $2.41 | 41,850 | — | — |
| 2003-03-06 | $2.13 | $2.40 | 41,175 | — | — |
| 2003-03-05 | $2.18 | $2.45 | 3,375 | — | — |
| 2003-03-04 | $2.18 | $2.45 | 30,713 | — | — |
| 2003-03-03 | $2.16 | $2.43 | 338 | — | — |
| 2003-02-28 | $2.18 | $2.45 | 4,725 | — | — |
| 2003-02-27 | $2.12 | $2.39 | 1,688 | — | — |
| 2003-02-26 | $2.13 | $2.40 | 4,050 | — | — |
| 2003-02-25 | $2.13 | $2.39 | 7,763 | — | — |
| 2003-02-24 | $2.12 | $2.38 | 675 | — | — |
| 2003-02-21 | $2.09 | $2.35 | 338 | — | — |
| 2003-02-20 | $2.09 | $2.35 | 3,713 | — | — |
| 2003-02-19 | $2.18 | $2.45 | 4,725 | — | — |
| 2003-02-18 | $2.18 | $2.45 | 3,375 | — | — |
| 2003-02-14 | $2.20 | $2.47 | 1,013 | — | — |
| 2003-02-13 | $2.09 | $2.35 | 338 | — | — |
| 2003-02-12 | $2.09 | $2.35 | 2,363 | — | — |
| 2003-02-11 | $2.09 | $2.35 | 675 | — | — |
| 2003-02-10 | $2.14 | $2.41 | 338 | — | — |
| 2003-02-07 | $2.20 | $2.47 | 6,075 | — | — |
| 2003-02-06 | $2.09 | $2.35 | 0 | — | — |
| 2003-02-05 | $2.09 | $2.35 | 0 | — | — |
| 2003-02-04 | $2.09 | $2.35 | 0 | — | — |
| 2003-02-03 | $2.09 | $2.35 | 2,363 | — | — |
| 2003-01-31 | $2.04 | $2.30 | 675 | — | — |
| 2003-01-30 | $2.07 | $2.33 | 19,575 | — | — |
| 2003-01-29 | $1.97 | $2.21 | 338 | — | — |
| 2003-01-28 | $2.08 | $2.34 | 1,350 | — | — |
| 2003-01-27 | $2.15 | $2.41 | 3,375 | — | — |
| 2003-01-24 | $2.11 | $2.37 | 282,150 | — | — |
| 2003-01-23 | $2.07 | $2.33 | 2,700 | — | — |
| 2003-01-22 | $2.13 | $2.40 | 1,688 | — | — |
| 2003-01-21 | $2.12 | $2.38 | 0 | — | — |
| 2003-01-17 | $2.12 | $2.38 | 3,375 | — | — |
| 2003-01-16 | $2.10 | $2.36 | 1,688 | — | — |
| 2003-01-15 | $2.07 | $2.33 | 3,038 | — | — |
| 2003-01-14 | $2.07 | $2.33 | 2,700 | — | — |
| 2003-01-13 | $2.10 | $2.36 | 17,213 | — | — |
| 2003-01-10 | $2.19 | $2.46 | 18,225 | — | — |
| 2003-01-09 | $2.12 | $2.39 | 338 | — | — |
| 2003-01-08 | $2.04 | $2.29 | 2,363 | — | — |
| 2003-01-07 | $1.95 | $2.20 | 9,788 | — | — |
| 2003-01-06 | $1.96 | $2.21 | 3,038 | — | — |
| 2003-01-03 | $1.92 | $2.16 | 3,038 | — | — |
| 2003-01-02 | $1.93 | $2.17 | 0 | — | — |