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
- 1983-07-19 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 | $2.89 | $3.28 | 18,900 | — | — |
| 2003-12-30 | $2.93 | $3.32 | 10,125 | — | — |
| 2003-12-29 | $2.88 | $3.27 | 151,875 | — | — |
| 2003-12-26 | $2.81 | $3.19 | 3,375 | — | — |
| 2003-12-24 | $2.81 | $3.19 | 0 | — | — |
| 2003-12-23 | $2.81 | $3.19 | 4,725 | — | — |
| 2003-12-22 | $2.78 | $3.15 | 5,400 | — | — |
| 2003-12-19 | $2.80 | $3.18 | 33,075 | — | — |
| 2003-12-18 | $2.74 | $3.11 | 94,500 | — | — |
| 2003-12-17 | $2.76 | $3.13 | 226,800 | — | — |
| 2003-12-16 | $2.62 | $2.97 | 54,000 | — | — |
| 2003-12-15 | $2.63 | $2.98 | 31,725 | — | — |
| 2003-12-12 | $2.61 | $2.97 | 3,375 | — | — |
| 2003-12-11 | $2.61 | $2.96 | 33,075 | — | — |
| 2003-12-10 | $2.60 | $2.95 | 35,775 | — | — |
| 2003-12-09 | $2.64 | $3.00 | 16,875 | — | — |
| 2003-12-08 | $2.65 | $3.01 | 41,175 | — | — |
| 2003-12-05 | $2.62 | $2.97 | 22,950 | — | — |
| 2003-12-04 | $2.65 | $3.00 | 69,525 | — | — |
| 2003-12-03 | $2.64 | $2.99 | 48,600 | — | — |
| 2003-12-02 | $2.63 | $2.99 | 39,825 | — | — |
| 2003-12-01 | $2.56 | $2.90 | 44,550 | — | — |
| 2003-11-28 | $2.54 | $2.88 | 14,175 | — | — |
| 2003-11-26 | $2.49 | $2.82 | 60,750 | — | — |
| 2003-11-25 | $2.48 | $2.82 | 45,225 | — | — |
| 2003-11-24 | $2.46 | $2.79 | 101,925 | — | — |
| 2003-11-21 | $2.40 | $2.73 | 11,475 | — | — |
| 2003-11-20 | $2.37 | $2.69 | 14,850 | — | — |
| 2003-11-19 | $2.38 | $2.70 | 39,825 | — | — |
| 2003-11-18 | $2.33 | $2.64 | 22,950 | — | — |
| 2003-11-17 | $2.34 | $2.66 | 37,800 | — | — |
| 2003-11-14 | $2.39 | $2.71 | 70,200 | — | — |
| 2003-11-13 | $2.34 | $2.66 | 77,625 | — | — |
| 2003-11-12 | $2.40 | $2.72 | 178,200 | — | — |
| 2003-11-11 | $2.27 | $2.58 | 170,775 | — | — |
| 2003-11-10 | $2.16 | $2.45 | 20,925 | — | — |
| 2003-11-07 | $2.15 | $2.43 | 29,700 | — | — |
| 2003-11-06 | $2.12 | $2.41 | 12,150 | — | — |
| 2003-11-05 | $2.16 | $2.44 | 0 | — | — |
| 2003-11-04 | $2.16 | $2.44 | 4,050 | — | — |
| 2003-11-03 | $2.19 | $2.48 | 17,550 | — | — |
| 2003-10-31 | $2.15 | $2.44 | 1,350 | — | — |
| 2003-10-30 | $2.14 | $2.42 | 37,800 | — | — |
| 2003-10-29 | $2.08 | $2.36 | 10,800 | — | — |
| 2003-10-28 | $2.12 | $2.41 | 22,950 | — | — |
| 2003-10-27 | $2.07 | $2.35 | 2,211,300 | — | — |
| 2003-10-24 | $2.06 | $2.34 | 57,375 | — | — |
| 2003-10-23 | $2.09 | $2.37 | 20,250 | — | — |
| 2003-10-22 | $2.09 | $2.37 | 20,250 | — | — |
| 2003-10-21 | $2.08 | $2.36 | 10,125 | — | — |
| 2003-10-20 | $2.08 | $2.36 | 33,750 | — | — |
| 2003-10-17 | $2.08 | $2.36 | 33,750 | — | — |
| 2003-10-16 | $2.08 | $2.36 | 26,325 | — | — |
| 2003-10-15 | $2.07 | $2.34 | 41,175 | — | — |
| 2003-10-14 | $2.01 | $2.29 | 48,600 | — | — |
| 2003-10-13 | $2.07 | $2.35 | 65,475 | — | — |
| 2003-10-10 | $2.05 | $2.33 | 12,825 | — | — |
| 2003-10-09 | $2.04 | $2.31 | 203,175 | — | — |
| 2003-10-08 | $2.02 | $2.29 | 34,425 | — | — |
| 2003-10-07 | $2.01 | $2.28 | 1,350 | — | — |
| 2003-10-06 | $1.99 | $2.25 | 2,025 | — | — |
| 2003-10-03 | $2.00 | $2.27 | 3,375 | — | — |
| 2003-10-02 | $2.00 | $2.27 | 14,175 | — | — |
| 2003-10-01 | $1.97 | $2.23 | 5,400 | — | — |
| 2003-09-30 | $2.00 | $2.27 | 4,725 | — | — |
| 2003-09-29 | $2.02 | $2.29 | 14,175 | — | — |
| 2003-09-26 | $2.01 | $2.28 | 62,775 | — | — |
| 2003-09-25 | $2.00 | $2.27 | 4,725 | — | — |
| 2003-09-24 | $2.01 | $2.29 | 30,375 | — | — |
| 2003-09-23 | $1.99 | $2.26 | 6,075 | — | — |
| 2003-09-22 | $2.00 | $2.27 | 41,175 | — | — |
| 2003-09-19 | $1.99 | $2.26 | 34,425 | — | — |
| 2003-09-18 | $1.97 | $2.23 | 57,375 | — | — |
| 2003-09-17 | $1.97 | $2.23 | 24,975 | — | — |
| 2003-09-16 | $1.96 | $2.22 | 14,850 | — | — |
| 2003-09-15 | $1.97 | $2.23 | 20,925 | — | — |
| 2003-09-12 | $1.99 | $2.25 | 22,275 | — | — |
| 2003-09-11 | $1.98 | $2.25 | 24,975 | — | — |
| 2003-09-10 | $2.00 | $2.27 | 89,775 | — | — |
| 2003-09-09 | $2.01 | $2.28 | 59,400 | — | — |
| 2003-09-08 | $2.00 | $2.27 | 266,625 | — | — |
| 2003-09-05 | $1.86 | $2.11 | 4,725 | — | — |
| 2003-09-04 | $1.86 | $2.11 | 6,750 | — | — |
| 2003-09-03 | $1.91 | $2.17 | 0 | — | — |
| 2003-09-02 | $1.91 | $2.17 | 101,250 | — | — |
| 2003-08-29 | $1.85 | $2.10 | 9,450 | — | — |
| 2003-08-28 | $1.85 | $2.10 | 1,350 | — | — |
| 2003-08-27 | $1.83 | $2.07 | 3,375 | — | — |
| 2003-08-26 | $1.82 | $2.06 | 675 | — | — |
| 2003-08-25 | $1.82 | $2.07 | 9,450 | — | — |
| 2003-08-22 | $1.81 | $2.06 | 0 | — | — |
| 2003-08-21 | $1.81 | $2.06 | 424,575 | — | — |
| 2003-08-20 | $1.87 | $2.12 | 16,200 | — | — |
| 2003-08-19 | $1.87 | $2.12 | 0 | — | — |
| 2003-08-18 | $1.87 | $2.12 | 16,875 | — | — |
| 2003-08-15 | $1.87 | $2.12 | 2,700 | — | — |
| 2003-08-14 | $1.85 | $2.10 | 19,575 | — | — |
| 2003-08-13 | $1.85 | $2.10 | 8,775 | — | — |
| 2003-08-12 | $1.82 | $2.07 | 6,750 | — | — |
| 2003-08-11 | $1.82 | $2.07 | 66,150 | — | — |
| 2003-08-08 | $1.88 | $2.13 | 40,500 | — | — |
| 2003-08-07 | $1.81 | $2.06 | 0 | — | — |
| 2003-08-06 | $1.81 | $2.06 | 0 | — | — |
| 2003-08-05 | $1.81 | $2.06 | 675 | — | — |
| 2003-08-04 | $1.80 | $2.04 | 675 | — | — |
| 2003-08-01 | $1.81 | $2.06 | 8,100 | — | — |
| 2003-07-31 | $1.79 | $2.02 | 6,075 | — | — |
| 2003-07-30 | $1.78 | $2.02 | 6,075 | — | — |
| 2003-07-29 | $1.79 | $2.03 | 1,350 | — | — |
| 2003-07-28 | $1.81 | $2.05 | 6,075 | — | — |
| 2003-07-25 | $1.81 | $2.06 | 2,025 | — | — |
| 2003-07-24 | $1.81 | $2.06 | 7,425 | — | — |
| 2003-07-23 | $1.80 | $2.04 | 58,725 | — | — |
| 2003-07-22 | $1.78 | $2.02 | 91,125 | — | — |
| 2003-07-21 | $1.81 | $2.06 | 6,750 | — | — |
| 2003-07-18 | $1.85 | $2.10 | 33,750 | — | — |
| 2003-07-17 | $1.80 | $2.04 | 3,375 | — | — |
| 2003-07-16 | $1.82 | $2.07 | 5,400 | — | — |
| 2003-07-15 | $1.80 | $2.04 | 13,500 | — | — |
| 2003-07-14 | $1.82 | $2.07 | 2,025 | — | — |
| 2003-07-11 | $1.85 | $2.10 | 37,125 | — | — |
| 2003-07-10 | $1.79 | $2.03 | 2,700 | — | — |
| 2003-07-09 | $1.82 | $2.07 | 2,025 | — | — |
| 2003-07-08 | $1.87 | $2.12 | 0 | — | — |
| 2003-07-07 | $1.87 | $2.12 | 8,100 | — | — |
| 2003-07-03 | $1.87 | $2.12 | 0 | — | — |
| 2003-07-02 | $1.87 | $2.12 | 24,975 | — | — |
| 2003-07-01 | $1.83 | $2.08 | 2,700 | — | — |
| 2003-06-30 | $1.79 | $2.03 | 1,350 | — | — |
| 2003-06-27 | $1.79 | $2.03 | 42,525 | — | — |
| 2003-06-26 | $1.81 | $2.05 | 58,050 | — | — |
| 2003-06-25 | $1.79 | $2.03 | 8,775 | — | — |
| 2003-06-24 | $1.79 | $2.03 | 10,800 | — | — |
| 2003-06-23 | $1.81 | $2.05 | 19,575 | — | — |
| 2003-06-20 | $1.84 | $2.08 | 13,500 | — | — |
| 2003-06-19 | $1.87 | $2.12 | 14,175 | — | — |
| 2003-06-18 | $1.87 | $2.12 | 5,400 | — | — |
| 2003-06-17 | $1.87 | $2.13 | 2,700 | — | — |
| 2003-06-16 | $1.89 | $2.14 | 3,375 | — | — |
| 2003-06-13 | $1.88 | $2.13 | 8,775 | — | — |
| 2003-06-12 | $1.90 | $2.15 | 39,825 | — | — |
| 2003-06-11 | $1.87 | $2.12 | 20,250 | — | — |
| 2003-06-10 | $1.87 | $2.12 | 12,825 | — | — |
| 2003-06-09 | $1.81 | $2.06 | 22,950 | — | — |
| 2003-06-06 | $1.82 | $2.06 | 5,400 | — | — |
| 2003-06-05 | $1.82 | $2.07 | 37,125 | — | — |
| 2003-06-04 | $1.84 | $2.09 | 15,525 | — | — |
| 2003-06-03 | $1.86 | $2.11 | 1,350 | — | — |
| 2003-06-02 | $1.86 | $2.11 | 213,975 | — | — |
| 2003-05-30 | $1.85 | $2.10 | 42,525 | — | — |
| 2003-05-29 | $1.81 | $2.05 | 49,950 | — | — |
| 2003-05-28 | $1.81 | $2.06 | 16,200 | — | — |
| 2003-05-27 | $1.84 | $2.08 | 8,100 | — | — |
| 2003-05-23 | $1.84 | $2.09 | 0 | — | — |
| 2003-05-22 | $1.84 | $2.09 | 675 | — | — |
| 2003-05-21 | $1.85 | $2.10 | 27,000 | — | — |
| 2003-05-20 | $1.85 | $2.10 | 0 | — | — |
| 2003-05-19 | $1.85 | $2.10 | 68,850 | — | — |
| 2003-05-16 | $1.87 | $2.12 | 0 | — | — |
| 2003-05-15 | $1.87 | $2.12 | 10,125 | — | — |
| 2003-05-14 | $1.85 | $2.10 | 4,725 | — | — |
| 2003-05-13 | $1.87 | $2.12 | 4,725 | — | — |
| 2003-05-12 | $1.84 | $2.09 | 112,725 | — | — |
| 2003-05-09 | $1.85 | $2.10 | 9,450 | — | — |
| 2003-05-08 | $1.93 | $2.18 | 48,600 | — | — |
| 2003-05-07 | $1.85 | $2.10 | 11,475 | — | — |
| 2003-05-06 | $1.81 | $2.06 | 56,700 | — | — |
| 2003-05-05 | $1.84 | $2.09 | 97,875 | — | — |
| 2003-05-02 | $1.78 | $2.02 | 9,450 | — | — |
| 2003-05-01 | $1.79 | $2.03 | 19,575 | — | — |
| 2003-04-30 | $1.78 | $2.02 | 11,475 | — | — |
| 2003-04-29 | $1.78 | $2.02 | 29,700 | — | — |
| 2003-04-28 | $1.79 | $2.03 | 0 | — | — |
| 2003-04-25 | $1.79 | $2.03 | 15,525 | — | — |
| 2003-04-24 | $1.79 | $2.03 | 11,475 | — | — |
| 2003-04-23 | $1.80 | $2.04 | 10,125 | — | — |
| 2003-04-22 | $1.78 | $2.02 | 14,175 | — | — |
| 2003-04-21 | $1.78 | $2.02 | 43,875 | — | — |
| 2003-04-17 | $1.78 | $2.02 | 70,875 | — | — |
| 2003-04-16 | $1.74 | $1.98 | 95,175 | — | — |
| 2003-04-15 | $1.78 | $2.02 | 12,825 | — | — |
| 2003-04-14 | $1.73 | $1.97 | 95,850 | — | — |
| 2003-04-11 | $1.75 | $1.99 | 55,350 | — | — |
| 2003-04-10 | $1.70 | $1.93 | 17,550 | — | — |
| 2003-04-09 | $1.70 | $1.93 | 4,725 | — | — |
| 2003-04-08 | $1.72 | $1.95 | 49,950 | — | — |
| 2003-04-07 | $1.72 | $1.95 | 20,925 | — | — |
| 2003-04-04 | $1.75 | $1.98 | 11,475 | — | — |
| 2003-04-03 | $1.75 | $1.99 | 16,200 | — | — |
| 2003-04-02 | $1.75 | $1.98 | 10,800 | — | — |
| 2003-04-01 | $1.73 | $1.97 | 675 | — | — |
| 2003-03-31 | $1.74 | $1.98 | 93,825 | — | — |
| 2003-03-28 | $1.75 | $1.98 | 11,475 | — | — |
| 2003-03-27 | $1.72 | $1.95 | 0 | — | — |
| 2003-03-26 | $1.72 | $1.95 | 0 | — | — |
| 2003-03-25 | $1.72 | $1.95 | 3,375 | — | — |
| 2003-03-24 | $1.73 | $1.97 | 0 | — | — |
| 2003-03-21 | $1.73 | $1.97 | 43,875 | — | — |
| 2003-03-20 | $1.77 | $2.00 | 10,125 | — | — |
| 2003-03-19 | $1.75 | $1.98 | 53,325 | — | — |
| 2003-03-18 | $1.77 | $2.01 | 2,700 | — | — |
| 2003-03-17 | $1.78 | $2.01 | 0 | — | — |
| 2003-03-14 | $1.78 | $2.01 | 10,800 | — | — |
| 2003-03-13 | $1.76 | $2.00 | 34,425 | — | — |
| 2003-03-12 | $1.76 | $1.99 | 47,250 | — | — |
| 2003-03-11 | $1.75 | $1.99 | 0 | — | — |
| 2003-03-10 | $1.75 | $1.99 | 1,350 | — | — |
| 2003-03-07 | $1.76 | $2.00 | 5,400 | — | — |
| 2003-03-06 | $1.75 | $1.98 | 6,750 | — | — |
| 2003-03-05 | $1.76 | $2.00 | 49,275 | — | — |
| 2003-03-04 | $1.76 | $2.00 | 24,300 | — | — |
| 2003-03-03 | $1.77 | $2.01 | 16,875 | — | — |
| 2003-02-28 | $1.75 | $1.98 | 10,125 | — | — |
| 2003-02-27 | $1.75 | $1.99 | 4,725 | — | — |
| 2003-02-26 | $1.76 | $1.99 | 0 | — | — |
| 2003-02-25 | $1.76 | $1.99 | 6,750 | — | — |
| 2003-02-24 | $1.76 | $2.00 | 675 | — | — |
| 2003-02-21 | $1.77 | $2.00 | 77,625 | — | — |
| 2003-02-20 | $1.78 | $2.02 | 2,025 | — | — |
| 2003-02-19 | $1.78 | $2.02 | 2,700 | — | — |
| 2003-02-18 | $1.79 | $2.02 | 60,750 | — | — |
| 2003-02-14 | $1.81 | $2.06 | 52,650 | — | — |
| 2003-02-13 | $1.80 | $2.04 | 198,450 | — | — |
| 2003-02-12 | $1.77 | $2.01 | 143,100 | — | — |
| 2003-02-11 | $1.77 | $2.00 | 8,775 | — | — |
| 2003-02-10 | $1.75 | $1.98 | 31,725 | — | — |
| 2003-02-07 | $1.72 | $1.95 | 29,025 | — | — |
| 2003-02-06 | $1.72 | $1.95 | 0 | — | — |
| 2003-02-05 | $1.72 | $1.95 | 2,700 | — | — |
| 2003-02-04 | $1.72 | $1.95 | 18,225 | — | — |
| 2003-02-03 | $1.74 | $1.97 | 13,500 | — | — |
| 2003-01-31 | $1.73 | $1.96 | 6,075 | — | — |
| 2003-01-30 | $1.72 | $1.95 | 31,050 | — | — |
| 2003-01-29 | $1.73 | $1.97 | 11,475 | — | — |
| 2003-01-28 | $1.75 | $1.98 | 5,400 | — | — |
| 2003-01-27 | $1.75 | $1.99 | 3,375 | — | — |
| 2003-01-24 | $1.76 | $2.00 | 2,025 | — | — |
| 2003-01-23 | $1.78 | $2.01 | 20,925 | — | — |
| 2003-01-22 | $1.76 | $2.00 | 21,600 | — | — |
| 2003-01-21 | $1.76 | $2.00 | 58,050 | — | — |
| 2003-01-17 | $1.78 | $2.02 | 16,200 | — | — |
| 2003-01-16 | $1.77 | $2.01 | 14,175 | — | — |
| 2003-01-15 | $1.77 | $2.01 | 6,750 | — | — |
| 2003-01-14 | $1.78 | $2.02 | 116,775 | — | — |
| 2003-01-13 | $1.68 | $1.91 | 8,100 | — | — |
| 2003-01-10 | $1.70 | $1.93 | 32,400 | — | — |
| 2003-01-09 | $1.65 | $1.87 | 256,500 | — | — |
| 2003-01-08 | $1.63 | $1.85 | 19,575 | — | — |
| 2003-01-07 | $1.64 | $1.86 | 76,275 | — | — |
| 2003-01-06 | $1.63 | $1.85 | 24,975 | — | — |
| 2003-01-03 | $1.63 | $1.85 | 8,100 | — | — |
| 2003-01-02 | $1.63 | $1.85 | 85,050 | — | — |