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
- 2003-10-07 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 | $2.90 | $2.90 | 185,963 | — | — |
| 2003-12-30 | $2.81 | $2.81 | 112,725 | — | — |
| 2003-12-29 | $2.83 | $2.83 | 12,150 | — | — |
| 2003-12-26 | $2.81 | $2.81 | 9,788 | — | — |
| 2003-12-24 | $2.83 | $2.83 | 2,025 | — | — |
| 2003-12-23 | $2.81 | $2.81 | 39,825 | — | — |
| 2003-12-22 | $2.80 | $2.80 | 4,388 | — | — |
| 2003-12-19 | $2.87 | $2.87 | 1,057,388 | — | — |
| 2003-12-18 | $2.84 | $2.84 | 2,700 | — | — |
| 2003-12-17 | $2.96 | $2.96 | 10,125 | — | — |
| 2003-12-16 | $2.87 | $2.87 | 29,363 | — | — |
| 2003-12-15 | $2.89 | $2.89 | 14,513 | — | — |
| 2003-12-12 | $2.78 | $2.78 | 33,750 | — | — |
| 2003-12-11 | $2.74 | $2.74 | 41,175 | — | — |
| 2003-12-10 | $2.66 | $2.66 | 19,913 | — | — |
| 2003-12-09 | $2.52 | $2.52 | 36,788 | — | — |
| 2003-12-08 | $2.49 | $2.49 | 36,788 | — | — |
| 2003-12-05 | $2.39 | $2.39 | 3,038 | — | — |
| 2003-12-04 | $2.39 | $2.39 | 3,713 | — | — |
| 2003-12-03 | $2.30 | $2.30 | 30,038 | — | — |
| 2003-12-02 | $2.31 | $2.31 | 675 | — | — |
| 2003-12-01 | $2.38 | $2.38 | 27,338 | — | — |
| 2003-11-28 | $2.30 | $2.30 | 0 | — | — |
| 2003-11-26 | $2.30 | $2.30 | 2,363 | — | — |
| 2003-11-25 | $2.23 | $2.23 | 6,075 | — | — |
| 2003-11-24 | $2.30 | $2.30 | 1,013 | — | — |
| 2003-11-21 | $2.25 | $2.25 | 2,700 | — | — |
| 2003-11-20 | $2.29 | $2.29 | 32,738 | — | — |
| 2003-11-19 | $2.25 | $2.25 | 5,400 | — | — |
| 2003-11-18 | $2.24 | $2.24 | 49,613 | — | — |
| 2003-11-17 | $2.20 | $2.20 | 64,463 | — | — |
| 2003-11-14 | $2.40 | $2.40 | 14,513 | — | — |
| 2003-11-13 | $2.45 | $2.45 | 28,688 | — | — |
| 2003-11-12 | $2.37 | $2.37 | 8,775 | — | — |
| 2003-11-11 | $2.48 | $2.48 | 4,388 | — | — |
| 2003-11-10 | $2.50 | $2.50 | 25,313 | — | — |
| 2003-11-07 | $2.50 | $2.50 | 12,150 | — | — |
| 2003-11-06 | $2.49 | $2.49 | 81,675 | — | — |
| 2003-11-05 | $2.72 | $2.72 | 10,800 | — | — |
| 2003-11-04 | $2.88 | $2.88 | 18,225 | — | — |
| 2003-11-03 | $2.92 | $2.92 | 57,375 | — | — |
| 2003-10-31 | $2.66 | $2.66 | 21,263 | — | — |
| 2003-10-30 | $2.60 | $2.60 | 46,913 | — | — |
| 2003-10-29 | $2.44 | $2.44 | 8,775 | — | — |
| 2003-10-28 | $2.44 | $2.44 | 18,900 | — | — |
| 2003-10-27 | $2.48 | $2.48 | 29,700 | — | — |
| 2003-10-24 | $2.34 | $2.34 | 43,200 | — | — |
| 2003-10-23 | $2.34 | $2.34 | 5,738 | — | — |
| 2003-10-22 | $2.30 | $2.30 | 42,525 | — | — |
| 2003-10-21 | $2.20 | $2.20 | 20,588 | — | — |
| 2003-10-20 | $2.30 | $2.30 | 4,050 | — | — |
| 2003-10-17 | $2.30 | $2.30 | 4,050 | — | — |
| 2003-10-16 | $2.30 | $2.30 | 0 | — | — |
| 2003-10-15 | $2.30 | $2.30 | 10,125 | — | — |
| 2003-10-14 | $2.31 | $2.31 | 65,813 | — | — |
| 2003-10-13 | $2.08 | $2.08 | 31,388 | — | — |
| 2003-10-10 | $2.04 | $2.04 | 12,150 | — | — |
| 2003-10-09 | $1.99 | $1.99 | 6,750 | — | — |
| 2003-10-08 | $1.99 | $1.99 | 0 | — | — |
| 2003-10-07 | $1.99 | $1.99 | 19,575 | — | — |