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
- 1994-05-26 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 | $2.61 | $2.61 | 3,782,550 | — | — |
| 2003-12-30 | $2.63 | $2.63 | 3,971,854 | — | — |
| 2003-12-29 | $2.65 | $2.65 | 3,099,638 | — | — |
| 2003-12-26 | $2.58 | $2.58 | 1,875,352 | — | — |
| 2003-12-24 | $2.57 | $2.57 | 2,330,036 | — | — |
| 2003-12-23 | $2.59 | $2.59 | 6,569,040 | — | — |
| 2003-12-22 | $2.60 | $2.60 | 18,223,645 | — | — |
| 2003-12-19 | $2.85 | $2.85 | 4,594,612 | — | — |
| 2003-12-18 | $2.87 | $2.87 | 9,829,675 | — | — |
| 2003-12-17 | $2.81 | $2.81 | 7,749,981 | — | — |
| 2003-12-16 | $2.67 | $2.67 | 11,105,268 | — | — |
| 2003-12-15 | $2.60 | $2.60 | 14,367,673 | — | — |
| 2003-12-12 | $2.50 | $2.50 | 6,129,393 | — | — |
| 2003-12-11 | $2.55 | $2.55 | 9,113,149 | — | — |
| 2003-12-10 | $2.62 | $2.62 | 2,735,183 | — | — |
| 2003-12-09 | $2.60 | $2.60 | 2,051,387 | — | — |
| 2003-12-08 | $2.66 | $2.66 | 2,725,453 | — | — |
| 2003-12-05 | $2.66 | $2.66 | 3,155,368 | — | — |
| 2003-12-04 | $2.65 | $2.65 | 2,818,336 | — | — |
| 2003-12-03 | $2.66 | $2.66 | 3,128,830 | — | — |
| 2003-12-02 | $2.64 | $2.64 | 2,361,882 | — | — |
| 2003-12-01 | $2.68 | $2.68 | 4,445,115 | — | — |
| 2003-11-28 | $2.67 | $2.67 | 2,033,695 | — | — |
| 2003-11-26 | $2.70 | $2.70 | 1,951,428 | — | — |
| 2003-11-25 | $2.71 | $2.71 | 2,030,157 | — | — |
| 2003-11-24 | $2.74 | $2.74 | 2,496,341 | — | — |
| 2003-11-21 | $2.71 | $2.71 | 2,162,847 | — | — |
| 2003-11-20 | $2.72 | $2.72 | 2,234,500 | — | — |
| 2003-11-19 | $2.72 | $2.72 | 2,766,144 | — | — |
| 2003-11-18 | $2.70 | $2.70 | 1,778,931 | — | — |
| 2003-11-17 | $2.72 | $2.72 | 2,481,303 | — | — |
| 2003-11-14 | $2.76 | $2.76 | 4,412,385 | — | — |
| 2003-11-13 | $2.84 | $2.84 | 9,696,101 | — | — |
| 2003-11-12 | $2.72 | $2.72 | 5,717,170 | — | — |
| 2003-11-11 | $2.69 | $2.69 | 3,137,676 | — | — |
| 2003-11-10 | $2.64 | $2.64 | 1,281,785 | — | — |
| 2003-11-07 | $2.67 | $2.67 | 2,841,335 | — | — |
| 2003-11-06 | $2.67 | $2.67 | 1,762,123 | — | — |
| 2003-11-05 | $2.69 | $2.69 | 3,862,164 | — | — |
| 2003-11-04 | $2.66 | $2.66 | 2,844,874 | — | — |
| 2003-11-03 | $2.70 | $2.70 | 2,879,373 | — | — |
| 2003-10-31 | $2.68 | $2.68 | 2,318,537 | — | — |
| 2003-10-30 | $2.73 | $2.73 | 6,045,356 | — | — |
| 2003-10-29 | $2.75 | $2.75 | 5,810,053 | — | — |
| 2003-10-28 | $2.62 | $2.62 | 2,630,800 | — | — |
| 2003-10-27 | $2.59 | $2.59 | 4,813,993 | — | — |
| 2003-10-24 | $2.55 | $2.55 | 2,139,847 | — | — |
| 2003-10-23 | $2.54 | $2.54 | 3,994,854 | — | — |
| 2003-10-22 | $2.48 | $2.48 | 4,810,455 | — | — |
| 2003-10-21 | $2.55 | $2.55 | 2,684,761 | — | — |
| 2003-10-20 | $2.51 | $2.51 | 1,572,819 | — | — |
| 2003-10-17 | $2.54 | $2.54 | 1,753,277 | — | — |
| 2003-10-16 | $2.54 | $2.54 | 1,660,394 | — | — |
| 2003-10-15 | $2.52 | $2.52 | 1,857,660 | — | — |
| 2003-10-14 | $2.50 | $2.50 | 1,232,248 | — | — |
| 2003-10-13 | $2.49 | $2.49 | 2,313,229 | — | — |
| 2003-10-10 | $2.46 | $2.46 | 936,791 | — | — |
| 2003-10-09 | $2.45 | $2.45 | 1,967,350 | — | — |
| 2003-10-08 | $2.45 | $2.45 | 1,609,087 | — | — |
| 2003-10-07 | $2.46 | $2.46 | 7,569,522 | — | — |
| 2003-10-06 | $2.51 | $2.51 | 2,148,693 | — | — |
| 2003-10-03 | $2.52 | $2.52 | 4,062,083 | — | — |
| 2003-10-02 | $2.45 | $2.45 | 1,150,865 | — | — |
| 2003-10-01 | $2.49 | $2.49 | 2,976,679 | — | — |
| 2003-09-30 | $2.41 | $2.41 | 3,605,630 | — | — |
| 2003-09-29 | $2.46 | $2.46 | 2,188,500 | — | — |
| 2003-09-26 | $2.48 | $2.48 | 3,380,941 | — | — |
| 2003-09-25 | $2.53 | $2.53 | 4,110,736 | — | — |
| 2003-09-24 | $2.53 | $2.53 | 2,069,964 | — | — |
| 2003-09-23 | $2.54 | $2.54 | 2,855,489 | — | — |
| 2003-09-22 | $2.47 | $2.47 | 3,426,056 | — | — |
| 2003-09-19 | $2.53 | $2.53 | 3,325,211 | — | — |
| 2003-09-18 | $2.49 | $2.49 | 6,960,033 | — | — |
| 2003-09-17 | $2.54 | $2.54 | 3,075,754 | — | — |
| 2003-09-16 | $2.54 | $2.54 | 1,886,852 | — | — |
| 2003-09-15 | $2.54 | $2.54 | 1,782,469 | — | — |
| 2003-09-12 | $2.57 | $2.57 | 1,111,058 | — | — |
| 2003-09-11 | $2.55 | $2.55 | 1,149,980 | — | — |
| 2003-09-10 | $2.54 | $2.54 | 1,951,428 | — | — |
| 2003-09-09 | $2.55 | $2.55 | 4,446,000 | — | — |
| 2003-09-08 | $2.55 | $2.55 | 4,449,538 | — | — |
| 2003-09-05 | $2.57 | $2.57 | 2,737,837 | — | — |
| 2003-09-04 | $2.60 | $2.60 | 2,081,464 | — | — |
| 2003-09-03 | $2.63 | $2.63 | 5,052,835 | — | — |
| 2003-09-02 | $2.58 | $2.58 | 5,433,213 | — | — |
| 2003-08-29 | $2.49 | $2.49 | 1,451,629 | — | — |
| 2003-08-28 | $2.49 | $2.49 | 1,457,821 | — | — |
| 2003-08-27 | $2.46 | $2.46 | 2,285,806 | — | — |
| 2003-08-26 | $2.46 | $2.46 | 1,975,312 | — | — |
| 2003-08-25 | $2.48 | $2.48 | 3,225,252 | — | — |
| 2003-08-22 | $2.49 | $2.49 | 2,397,266 | — | — |
| 2003-08-21 | $2.48 | $2.48 | 3,418,979 | — | — |
| 2003-08-20 | $2.49 | $2.49 | 9,311,300 | — | — |
| 2003-08-19 | $2.43 | $2.43 | 3,031,524 | — | — |
| 2003-08-18 | $2.44 | $2.44 | 2,782,067 | — | — |
| 2003-08-15 | $2.45 | $2.45 | 1,303,900 | — | — |
| 2003-08-14 | $2.46 | $2.46 | 2,256,615 | — | — |
| 2003-08-13 | $2.42 | $2.42 | 2,367,190 | — | — |
| 2003-08-12 | $2.44 | $2.44 | 2,765,260 | — | — |
| 2003-08-11 | $2.40 | $2.40 | 3,982,469 | — | — |
| 2003-08-08 | $2.35 | $2.35 | 3,721,512 | — | — |
| 2003-08-07 | $2.36 | $2.36 | 10,270,206 | — | — |
| 2003-08-06 | $2.42 | $2.42 | 2,812,143 | — | — |
| 2003-08-05 | $2.43 | $2.43 | 3,090,792 | — | — |
| 2003-08-04 | $2.43 | $2.43 | 2,907,680 | — | — |
| 2003-08-01 | $2.45 | $2.45 | 4,523,844 | — | — |
| 2003-07-31 | $2.43 | $2.43 | 3,629,514 | — | — |
| 2003-07-30 | $2.41 | $2.41 | 9,742,100 | — | — |
| 2003-07-29 | $2.41 | $2.41 | 12,729,394 | — | — |
| 2003-07-28 | $2.33 | $2.33 | 12,829,354 | — | — |
| 2003-07-25 | $2.36 | $2.36 | 15,061,200 | — | — |
| 2003-07-24 | $2.47 | $2.47 | 13,779,414 | — | — |
| 2003-07-23 | $2.41 | $2.41 | 11,099,961 | — | — |
| 2003-07-22 | $2.43 | $2.43 | 10,953,117 | — | — |
| 2003-07-21 | $2.45 | $2.45 | 21,162,286 | — | — |
| 2003-07-18 | $2.27 | $2.27 | 19,107,360 | — | — |
| 2003-07-17 | $2.33 | $2.33 | 12,356,977 | — | — |
| 2003-07-16 | $2.48 | $2.48 | 10,839,004 | — | — |
| 2003-07-15 | $2.51 | $2.51 | 16,309,370 | — | — |
| 2003-07-14 | $2.45 | $2.45 | 14,694,975 | — | — |
| 2003-07-11 | $2.36 | $2.36 | 7,831,364 | — | — |
| 2003-07-10 | $2.37 | $2.37 | 6,907,841 | — | — |
| 2003-07-09 | $2.39 | $2.39 | 8,768,155 | — | — |
| 2003-07-08 | $2.42 | $2.42 | 7,761,480 | — | — |
| 2003-07-07 | $2.41 | $2.41 | 8,685,003 | — | — |
| 2003-07-03 | $2.37 | $2.37 | 2,305,268 | — | — |
| 2003-07-02 | $2.42 | $2.42 | 4,408,846 | — | — |
| 2003-07-01 | $2.39 | $2.39 | 8,541,698 | — | — |
| 2003-06-30 | $2.32 | $2.32 | 10,367,512 | — | — |
| 2003-06-27 | $2.38 | $2.38 | 6,745,075 | — | — |
| 2003-06-26 | $2.37 | $2.37 | 11,923,523 | — | — |
| 2003-06-25 | $2.29 | $2.29 | 16,314,678 | — | — |
| 2003-06-24 | $2.28 | $2.28 | 13,625,494 | — | — |
| 2003-06-23 | $2.17 | $2.17 | 11,243,266 | — | — |
| 2003-06-20 | $2.15 | $2.15 | 10,573,624 | — | — |
| 2003-06-19 | $2.07 | $2.07 | 7,241,336 | — | — |
| 2003-06-18 | $2.10 | $2.10 | 3,090,792 | — | — |
| 2003-06-17 | $2.14 | $2.14 | 4,886,530 | — | — |
| 2003-06-16 | $2.14 | $2.14 | 6,028,549 | — | — |
| 2003-06-13 | $2.17 | $2.17 | 6,380,620 | — | — |
| 2003-06-12 | $2.12 | $2.12 | 8,360,355 | — | — |
| 2003-06-11 | $2.11 | $2.11 | 19,504,545 | — | — |
| 2003-06-10 | $2.02 | $2.02 | 33,476,802 | — | — |
| 2003-06-09 | $1.85 | $1.85 | 6,405,389 | — | — |
| 2003-06-06 | $1.83 | $1.83 | 6,080,740 | — | — |
| 2003-06-05 | $1.84 | $1.84 | 7,735,827 | — | — |
| 2003-06-04 | $1.85 | $1.85 | 8,891,999 | — | — |
| 2003-06-03 | $1.75 | $1.75 | 16,176,680 | — | — |
| 2003-06-02 | $1.81 | $1.81 | 25,896,665 | — | — |
| 2003-05-30 | $1.90 | $1.90 | 87,965,509 | — | — |
| 2003-05-29 | $2.10 | $2.10 | 27,327,063 | — | — |
| 2003-05-28 | $2.25 | $2.25 | 11,744,834 | — | — |
| 2003-05-27 | $2.36 | $2.36 | 8,935,345 | — | — |
| 2003-05-23 | $2.33 | $2.33 | 7,265,220 | — | — |
| 2003-05-22 | $2.37 | $2.37 | 6,088,702 | — | — |
| 2003-05-21 | $2.37 | $2.37 | 5,608,364 | — | — |
| 2003-05-20 | $2.40 | $2.40 | 3,292,481 | — | — |
| 2003-05-19 | $2.42 | $2.42 | 3,754,242 | — | — |
| 2003-05-16 | $2.46 | $2.46 | 4,480,499 | — | — |
| 2003-05-15 | $2.51 | $2.51 | 6,336,390 | — | — |
| 2003-05-14 | $2.49 | $2.49 | 6,261,199 | — | — |
| 2003-05-13 | $2.57 | $2.57 | 3,380,057 | — | — |
| 2003-05-12 | $2.57 | $2.57 | 2,624,608 | — | — |
| 2003-05-09 | $2.55 | $2.55 | 3,832,972 | — | — |
| 2003-05-08 | $2.57 | $2.57 | 5,212,948 | — | — |
| 2003-05-07 | $2.51 | $2.51 | 8,038,360 | — | — |
| 2003-05-06 | $2.56 | $2.56 | 5,652,594 | — | — |
| 2003-05-05 | $2.65 | $2.65 | 6,437,234 | — | — |
| 2003-05-02 | $2.60 | $2.60 | 11,793,487 | — | — |
| 2003-05-01 | $2.40 | $2.40 | 12,116,366 | — | — |
| 2003-04-30 | $2.21 | $2.21 | 2,303,498 | — | — |
| 2003-04-29 | $2.18 | $2.18 | 1,682,509 | — | — |
| 2003-04-28 | $2.19 | $2.19 | 1,956,735 | — | — |
| 2003-04-25 | $2.19 | $2.19 | 5,793,245 | — | — |
| 2003-04-24 | $2.22 | $2.22 | 2,555,609 | — | — |
| 2003-04-23 | $2.26 | $2.26 | 2,118,617 | — | — |
| 2003-04-22 | $2.20 | $2.20 | 1,311,862 | — | — |
| 2003-04-21 | $2.18 | $2.18 | 1,794,853 | — | — |
| 2003-04-17 | $2.14 | $2.14 | 1,424,206 | — | — |
| 2003-04-16 | $2.08 | $2.08 | 1,597,588 | — | — |
| 2003-04-15 | $2.11 | $2.11 | 1,341,938 | — | — |
| 2003-04-14 | $2.09 | $2.09 | 3,420,748 | — | — |
| 2003-04-11 | $2.05 | $2.05 | 1,776,277 | — | — |
| 2003-04-10 | $2.06 | $2.06 | 6,891,919 | — | — |
| 2003-04-09 | $2.12 | $2.12 | 4,421,231 | — | — |
| 2003-04-08 | $2.19 | $2.19 | 1,218,979 | — | — |
| 2003-04-07 | $2.20 | $2.20 | 3,664,013 | — | — |
| 2003-04-04 | $2.19 | $2.19 | 3,526,016 | — | — |
| 2003-04-03 | $2.18 | $2.18 | 3,069,562 | — | — |
| 2003-04-02 | $2.12 | $2.12 | 4,557,459 | — | — |
| 2003-04-01 | $2.00 | $2.00 | 2,685,646 | — | — |
| 2003-03-31 | $2.01 | $2.01 | 2,594,532 | — | — |
| 2003-03-28 | $2.03 | $2.03 | 6,284,198 | — | — |
| 2003-03-27 | $2.13 | $2.13 | 2,947,487 | — | — |
| 2003-03-26 | $2.13 | $2.13 | 2,814,797 | — | — |
| 2003-03-25 | $2.11 | $2.11 | 2,917,411 | — | — |
| 2003-03-24 | $2.13 | $2.13 | 2,154,001 | — | — |
| 2003-03-21 | $2.18 | $2.18 | 4,134,620 | — | — |
| 2003-03-20 | $2.16 | $2.16 | 3,419,864 | — | — |
| 2003-03-19 | $2.06 | $2.06 | 2,291,114 | — | — |
| 2003-03-18 | $2.03 | $2.03 | 3,835,626 | — | — |
| 2003-03-17 | $1.97 | $1.97 | 5,436,752 | — | — |
| 2003-03-14 | $1.86 | $1.86 | 13,943,065 | — | — |
| 2003-03-13 | $2.02 | $2.02 | 3,095,215 | — | — |
| 2003-03-12 | $1.90 | $1.90 | 1,904,544 | — | — |
| 2003-03-11 | $1.86 | $1.86 | 2,398,151 | — | — |
| 2003-03-10 | $1.89 | $1.89 | 2,188,500 | — | — |
| 2003-03-07 | $1.93 | $1.93 | 5,323,523 | — | — |
| 2003-03-06 | $1.95 | $1.95 | 2,029,272 | — | — |
| 2003-03-05 | $1.94 | $1.94 | 1,594,049 | — | — |
| 2003-03-04 | $1.91 | $1.91 | 3,510,093 | — | — |
| 2003-03-03 | $1.91 | $1.91 | 3,448,171 | — | — |
| 2003-02-28 | $1.93 | $1.93 | 1,826,699 | — | — |
| 2003-02-27 | $1.94 | $1.94 | 4,315,079 | — | — |
| 2003-02-26 | $1.91 | $1.91 | 2,471,572 | — | — |
| 2003-02-25 | $1.85 | $1.85 | 1,462,244 | — | — |
| 2003-02-24 | $1.81 | $1.81 | 3,045,678 | — | — |
| 2003-02-21 | $1.87 | $1.87 | 2,482,188 | — | — |
| 2003-02-20 | $1.77 | $1.77 | 1,118,134 | — | — |
| 2003-02-19 | $1.81 | $1.81 | 1,607,318 | — | — |
| 2003-02-18 | $1.85 | $1.85 | 4,208,927 | — | — |
| 2003-02-14 | $1.83 | $1.83 | 2,511,379 | — | — |
| 2003-02-13 | $1.73 | $1.73 | 3,407,479 | — | — |
| 2003-02-12 | $1.75 | $1.75 | 5,967,512 | — | — |
| 2003-02-11 | $1.78 | $1.78 | 1,712,586 | — | — |
| 2003-02-10 | $1.78 | $1.78 | 2,384,882 | — | — |
| 2003-02-07 | $1.73 | $1.73 | 3,505,670 | — | — |
| 2003-02-06 | $1.80 | $1.80 | 1,134,942 | — | — |
| 2003-02-05 | $1.81 | $1.81 | 2,860,796 | — | — |
| 2003-02-04 | $1.82 | $1.82 | 2,123,040 | — | — |
| 2003-02-03 | $1.87 | $1.87 | 1,476,397 | — | — |
| 2003-01-31 | $1.84 | $1.84 | 2,953,679 | — | — |
| 2003-01-30 | $1.81 | $1.81 | 2,613,993 | — | — |
| 2003-01-29 | $1.85 | $1.85 | 3,062,485 | — | — |
| 2003-01-28 | $1.83 | $1.83 | 4,847,608 | — | — |
| 2003-01-27 | $1.81 | $1.81 | 2,659,108 | — | — |
| 2003-01-24 | $1.80 | $1.80 | 2,562,686 | — | — |
| 2003-01-23 | $1.84 | $1.84 | 3,022,678 | — | — |
| 2003-01-22 | $1.83 | $1.83 | 2,894,411 | — | — |
| 2003-01-21 | $1.85 | $1.85 | 3,646,321 | — | — |
| 2003-01-17 | $1.89 | $1.89 | 3,331,404 | — | — |
| 2003-01-16 | $1.92 | $1.92 | 2,560,917 | — | — |
| 2003-01-15 | $1.95 | $1.95 | 2,156,655 | — | — |
| 2003-01-14 | $1.92 | $1.92 | 1,456,936 | — | — |
| 2003-01-13 | $1.89 | $1.89 | 3,524,246 | — | — |
| 2003-01-10 | $1.90 | $1.90 | 2,368,074 | — | — |
| 2003-01-09 | $1.92 | $1.92 | 2,730,760 | — | — |
| 2003-01-08 | $1.88 | $1.88 | 6,218,738 | — | — |
| 2003-01-07 | $1.89 | $1.89 | 4,486,691 | — | — |
| 2003-01-06 | $1.82 | $1.82 | 6,686,691 | — | — |
| 2003-01-03 | $1.86 | $1.86 | 1,961,158 | — | — |
| 2003-01-02 | $1.90 | $1.90 | 5,558,826 | — | — |