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
- 1993-12-13 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 | $2.69 | $2.69 | 366,019 | — | — |
| 2003-12-30 | $2.77 | $2.77 | 152,634 | — | — |
| 2003-12-29 | $2.75 | $2.75 | 444,234 | — | — |
| 2003-12-26 | $2.80 | $2.80 | 37,209 | — | — |
| 2003-12-24 | $2.75 | $2.75 | 90,366 | — | — |
| 2003-12-23 | $2.80 | $2.80 | 169,341 | — | — |
| 2003-12-22 | $2.76 | $2.76 | 530,044 | — | — |
| 2003-12-19 | $2.83 | $2.83 | 1,116,281 | — | — |
| 2003-12-18 | $2.71 | $2.71 | 252,113 | — | — |
| 2003-12-17 | $2.67 | $2.67 | 260,466 | — | — |
| 2003-12-16 | $2.70 | $2.70 | 319,697 | — | — |
| 2003-12-15 | $2.74 | $2.74 | 212,625 | — | — |
| 2003-12-12 | $2.85 | $2.85 | 264,263 | — | — |
| 2003-12-11 | $2.82 | $2.82 | 444,994 | — | — |
| 2003-12-10 | $2.73 | $2.73 | 310,584 | — | — |
| 2003-12-09 | $2.81 | $2.81 | 262,744 | — | — |
| 2003-12-08 | $2.86 | $2.86 | 299,194 | — | — |
| 2003-12-05 | $2.86 | $2.86 | 632,559 | — | — |
| 2003-12-04 | $2.98 | $2.98 | 574,088 | — | — |
| 2003-12-03 | $2.97 | $2.97 | 781,397 | — | — |
| 2003-12-02 | $3.02 | $3.02 | 1,173,234 | — | — |
| 2003-12-01 | $2.88 | $2.88 | 407,784 | — | — |
| 2003-11-28 | $2.79 | $2.79 | 258,188 | — | — |
| 2003-11-26 | $2.80 | $2.80 | 954,534 | — | — |
| 2003-11-25 | $2.79 | $2.79 | 427,528 | — | — |
| 2003-11-24 | $2.77 | $2.77 | 400,950 | — | — |
| 2003-11-21 | $2.70 | $2.70 | 716,091 | — | — |
| 2003-11-20 | $2.70 | $2.70 | 923,400 | — | — |
| 2003-11-19 | $2.77 | $2.77 | 359,184 | — | — |
| 2003-11-18 | $2.77 | $2.77 | 536,119 | — | — |
| 2003-11-17 | $2.77 | $2.77 | 625,725 | — | — |
| 2003-11-14 | $2.81 | $2.81 | 398,672 | — | — |
| 2003-11-13 | $2.78 | $2.78 | 539,156 | — | — |
| 2003-11-12 | $2.78 | $2.78 | 741,909 | — | — |
| 2003-11-11 | $2.75 | $2.75 | 250,594 | — | — |
| 2003-11-10 | $2.76 | $2.76 | 205,031 | — | — |
| 2003-11-07 | $2.76 | $2.76 | 370,575 | — | — |
| 2003-11-06 | $2.79 | $2.79 | 179,213 | — | — |
| 2003-11-05 | $2.80 | $2.80 | 451,069 | — | — |
| 2003-11-04 | $2.71 | $2.71 | 590,794 | — | — |
| 2003-11-03 | $2.84 | $2.84 | 1,038,825 | — | — |
| 2003-10-31 | $2.82 | $2.82 | 467,775 | — | — |
| 2003-10-30 | $2.76 | $2.76 | 498,150 | — | — |
| 2003-10-29 | $2.77 | $2.77 | 795,825 | — | — |
| 2003-10-28 | $2.60 | $2.60 | 2,871,956 | — | — |
| 2003-10-27 | $2.58 | $2.58 | 277,931 | — | — |
| 2003-10-24 | $2.55 | $2.55 | 367,538 | — | — |
| 2003-10-23 | $2.57 | $2.57 | 539,916 | — | — |
| 2003-10-22 | $2.60 | $2.60 | 1,284,863 | — | — |
| 2003-10-21 | $2.60 | $2.60 | 555,103 | — | — |
| 2003-10-20 | $2.56 | $2.56 | 549,028 | — | — |
| 2003-10-17 | $2.54 | $2.54 | 795,066 | — | — |
| 2003-10-16 | $2.61 | $2.61 | 1,170,956 | — | — |
| 2003-10-15 | $2.60 | $2.60 | 922,641 | — | — |
| 2003-10-14 | $2.64 | $2.64 | 399,431 | — | — |
| 2003-10-13 | $2.66 | $2.66 | 650,025 | — | — |
| 2003-10-10 | $2.67 | $2.67 | 537,638 | — | — |
| 2003-10-09 | $2.68 | $2.68 | 561,178 | — | — |
| 2003-10-08 | $2.64 | $2.64 | 744,188 | — | — |
| 2003-10-07 | $2.66 | $2.66 | 575,606 | — | — |
| 2003-10-06 | $2.70 | $2.70 | 891,506 | — | — |
| 2003-10-03 | $2.63 | $2.63 | 418,416 | — | — |
| 2003-10-02 | $2.59 | $2.59 | 845,944 | — | — |
| 2003-10-01 | $2.57 | $2.57 | 791,269 | — | — |
| 2003-09-30 | $2.50 | $2.50 | 1,713,150 | — | — |
| 2003-09-29 | $2.56 | $2.56 | 540,675 | — | — |
| 2003-09-26 | $2.61 | $2.61 | 476,128 | — | — |
| 2003-09-25 | $2.65 | $2.65 | 848,981 | — | — |
| 2003-09-24 | $2.68 | $2.68 | 347,034 | — | — |
| 2003-09-23 | $2.70 | $2.70 | 1,035,788 | — | — |
| 2003-09-22 | $2.72 | $2.72 | 308,306 | — | — |
| 2003-09-19 | $2.70 | $2.70 | 523,209 | — | — |
| 2003-09-18 | $2.73 | $2.73 | 813,291 | — | — |
| 2003-09-17 | $2.76 | $2.76 | 402,469 | — | — |
| 2003-09-16 | $2.85 | $2.85 | 171,619 | — | — |
| 2003-09-15 | $2.81 | $2.81 | 252,872 | — | — |
| 2003-09-12 | $2.77 | $2.77 | 318,178 | — | — |
| 2003-09-11 | $2.78 | $2.78 | 205,791 | — | — |
| 2003-09-10 | $2.74 | $2.74 | 198,956 | — | — |
| 2003-09-09 | $2.75 | $2.75 | 256,669 | — | — |
| 2003-09-08 | $2.78 | $2.78 | 115,425 | — | — |
| 2003-09-05 | $2.77 | $2.77 | 189,844 | — | — |
| 2003-09-04 | $2.79 | $2.79 | 193,641 | — | — |
| 2003-09-03 | $2.80 | $2.80 | 208,828 | — | — |
| 2003-09-02 | $2.80 | $2.80 | 288,563 | — | — |
| 2003-08-29 | $2.75 | $2.75 | 173,138 | — | — |
| 2003-08-28 | $2.76 | $2.76 | 227,053 | — | — |
| 2003-08-27 | $2.83 | $2.83 | 142,763 | — | — |
| 2003-08-26 | $2.79 | $2.79 | 385,003 | — | — |
| 2003-08-25 | $2.79 | $2.79 | 147,319 | — | — |
| 2003-08-22 | $2.81 | $2.81 | 424,491 | — | — |
| 2003-08-21 | $2.77 | $2.77 | 130,613 | — | — |
| 2003-08-20 | $2.76 | $2.76 | 277,931 | — | — |
| 2003-08-19 | $2.76 | $2.76 | 214,903 | — | — |
| 2003-08-18 | $2.67 | $2.67 | 129,853 | — | — |
| 2003-08-15 | $2.60 | $2.60 | 451,828 | — | — |
| 2003-08-14 | $2.51 | $2.51 | 315,900 | — | — |
| 2003-08-13 | $2.61 | $2.61 | 801,141 | — | — |
| 2003-08-12 | $2.63 | $2.63 | 895,303 | — | — |
| 2003-08-11 | $2.58 | $2.58 | 601,425 | — | — |
| 2003-08-08 | $2.57 | $2.57 | 243,759 | — | — |
| 2003-08-07 | $2.52 | $2.52 | 564,975 | — | — |
| 2003-08-06 | $2.54 | $2.54 | 352,350 | — | — |
| 2003-08-05 | $2.54 | $2.54 | 405,506 | — | — |
| 2003-08-04 | $2.53 | $2.53 | 260,466 | — | — |
| 2003-08-01 | $2.55 | $2.55 | 1,136,784 | — | — |
| 2003-07-31 | $2.53 | $2.53 | 451,828 | — | — |
| 2003-07-30 | $2.54 | $2.54 | 1,117,041 | — | — |
| 2003-07-29 | $2.55 | $2.55 | 2,959,284 | — | — |
| 2003-07-28 | $2.76 | $2.76 | 1,011,488 | — | — |
| 2003-07-25 | $2.72 | $2.72 | 201,234 | — | — |
| 2003-07-24 | $2.75 | $2.75 | 263,503 | — | — |
| 2003-07-23 | $2.78 | $2.78 | 213,384 | — | — |
| 2003-07-22 | $2.81 | $2.81 | 130,613 | — | — |
| 2003-07-21 | $2.79 | $2.79 | 230,091 | — | — |
| 2003-07-18 | $2.79 | $2.79 | 298,434 | — | — |
| 2003-07-17 | $2.74 | $2.74 | 527,006 | — | — |
| 2003-07-16 | $2.90 | $2.90 | 328,050 | — | — |
| 2003-07-15 | $2.88 | $2.88 | 300,713 | — | — |
| 2003-07-14 | $2.82 | $2.82 | 292,359 | — | — |
| 2003-07-11 | $2.85 | $2.85 | 801,900 | — | — |
| 2003-07-10 | $2.87 | $2.87 | 514,097 | — | — |
| 2003-07-09 | $2.88 | $2.88 | 509,541 | — | — |
| 2003-07-08 | $2.89 | $2.89 | 555,103 | — | — |
| 2003-07-07 | $2.84 | $2.84 | 634,838 | — | — |
| 2003-07-03 | $2.79 | $2.79 | 633,319 | — | — |
| 2003-07-02 | $2.80 | $2.80 | 1,410,159 | — | — |
| 2003-07-01 | $2.84 | $2.84 | 1,176,272 | — | — |
| 2003-06-30 | $2.84 | $2.84 | 1,282,584 | — | — |
| 2003-06-27 | $2.79 | $2.79 | 1,627,341 | — | — |
| 2003-06-26 | $2.67 | $2.67 | 261,984 | — | — |
| 2003-06-25 | $2.63 | $2.63 | 164,784 | — | — |
| 2003-06-24 | $2.63 | $2.63 | 422,972 | — | — |
| 2003-06-23 | $2.58 | $2.58 | 539,156 | — | — |
| 2003-06-20 | $2.57 | $2.57 | 248,316 | — | — |
| 2003-06-19 | $2.59 | $2.59 | 332,606 | — | — |
| 2003-06-18 | $2.61 | $2.61 | 765,450 | — | — |
| 2003-06-17 | $2.57 | $2.57 | 476,888 | — | — |
| 2003-06-16 | $2.61 | $2.61 | 716,091 | — | — |
| 2003-06-13 | $2.58 | $2.58 | 354,628 | — | — |
| 2003-06-12 | $2.61 | $2.61 | 279,450 | — | — |
| 2003-06-11 | $2.63 | $2.63 | 375,891 | — | — |
| 2003-06-10 | $2.67 | $2.67 | 203,513 | — | — |
| 2003-06-09 | $2.61 | $2.61 | 444,234 | — | — |
| 2003-06-06 | $2.67 | $2.67 | 1,492,931 | — | — |
| 2003-06-05 | $2.64 | $2.64 | 1,495,209 | — | — |
| 2003-06-04 | $2.58 | $2.58 | 580,163 | — | — |
| 2003-06-03 | $2.57 | $2.57 | 495,113 | — | — |
| 2003-06-02 | $2.53 | $2.53 | 1,117,041 | — | — |
| 2003-05-30 | $2.63 | $2.63 | 557,381 | — | — |
| 2003-05-29 | $2.52 | $2.52 | 369,056 | — | — |
| 2003-05-28 | $2.50 | $2.50 | 1,016,044 | — | — |
| 2003-05-27 | $2.53 | $2.53 | 233,128 | — | — |
| 2003-05-23 | $2.50 | $2.50 | 507,263 | — | — |
| 2003-05-22 | $2.50 | $2.50 | 1,028,953 | — | — |
| 2003-05-21 | $2.54 | $2.54 | 240,722 | — | — |
| 2003-05-20 | $2.53 | $2.53 | 369,056 | — | — |
| 2003-05-19 | $2.51 | $2.51 | 894,544 | — | — |
| 2003-05-16 | $2.45 | $2.45 | 218,700 | — | — |
| 2003-05-15 | $2.48 | $2.48 | 143,522 | — | — |
| 2003-05-14 | $2.51 | $2.51 | 293,878 | — | — |
| 2003-05-13 | $2.58 | $2.58 | 400,191 | — | — |
| 2003-05-12 | $2.60 | $2.60 | 375,891 | — | — |
| 2003-05-09 | $2.65 | $2.65 | 549,028 | — | — |
| 2003-05-08 | $2.59 | $2.59 | 602,184 | — | — |
| 2003-05-07 | $2.59 | $2.59 | 760,894 | — | — |
| 2003-05-06 | $2.55 | $2.55 | 1,253,728 | — | — |
| 2003-05-05 | $2.41 | $2.41 | 814,050 | — | — |
| 2003-05-02 | $2.40 | $2.40 | 1,262,081 | — | — |
| 2003-05-01 | $2.36 | $2.36 | 176,934 | — | — |
| 2003-04-30 | $2.33 | $2.33 | 682,678 | — | — |
| 2003-04-29 | $2.30 | $2.30 | 1,671,384 | — | — |
| 2003-04-28 | $2.27 | $2.27 | 1,028,194 | — | — |
| 2003-04-25 | $2.28 | $2.28 | 681,159 | — | — |
| 2003-04-24 | $2.34 | $2.34 | 250,594 | — | — |
| 2003-04-23 | $2.36 | $2.36 | 662,175 | — | — |
| 2003-04-22 | $2.39 | $2.39 | 766,209 | — | — |
| 2003-04-21 | $2.32 | $2.32 | 287,803 | — | — |
| 2003-04-17 | $2.33 | $2.33 | 285,525 | — | — |
| 2003-04-16 | $2.30 | $2.30 | 895,303 | — | — |
| 2003-04-15 | $2.32 | $2.32 | 511,059 | — | — |
| 2003-04-14 | $2.32 | $2.32 | 435,122 | — | — |
| 2003-04-11 | $2.29 | $2.29 | 1,009,969 | — | — |
| 2003-04-10 | $2.28 | $2.28 | 596,869 | — | — |
| 2003-04-09 | $2.23 | $2.23 | 375,131 | — | — |
| 2003-04-08 | $2.25 | $2.25 | 1,016,044 | — | — |
| 2003-04-07 | $2.22 | $2.22 | 632,559 | — | — |
| 2003-04-04 | $2.15 | $2.15 | 602,184 | — | — |
| 2003-04-03 | $2.20 | $2.20 | 442,716 | — | — |
| 2003-04-02 | $2.17 | $2.17 | 608,259 | — | — |
| 2003-04-01 | $2.11 | $2.11 | 618,131 | — | — |
| 2003-03-31 | $2.06 | $2.06 | 335,644 | — | — |
| 2003-03-28 | $2.10 | $2.10 | 300,713 | — | — |
| 2003-03-27 | $2.09 | $2.09 | 621,169 | — | — |
| 2003-03-26 | $2.09 | $2.09 | 631,800 | — | — |
| 2003-03-25 | $2.02 | $2.02 | 963,647 | — | — |
| 2003-03-24 | $2.08 | $2.08 | 349,313 | — | — |
| 2003-03-21 | $2.03 | $2.03 | 1,111,725 | — | — |
| 2003-03-20 | $2.01 | $2.01 | 1,740,488 | — | — |
| 2003-03-19 | $1.98 | $1.98 | 2,044,238 | — | — |
| 2003-03-18 | $2.10 | $2.10 | 1,088,184 | — | — |
| 2003-03-17 | $2.15 | $2.15 | 942,384 | — | — |
| 2003-03-14 | $2.12 | $2.12 | 754,059 | — | — |
| 2003-03-13 | $2.18 | $2.18 | 331,847 | — | — |
| 2003-03-12 | $2.19 | $2.19 | 123,019 | — | — |
| 2003-03-11 | $2.21 | $2.21 | 149,597 | — | — |
| 2003-03-10 | $2.19 | $2.19 | 230,091 | — | — |
| 2003-03-07 | $2.23 | $2.23 | 238,444 | — | — |
| 2003-03-06 | $2.22 | $2.22 | 572,569 | — | — |
| 2003-03-05 | $2.24 | $2.24 | 179,213 | — | — |
| 2003-03-04 | $2.23 | $2.23 | 397,153 | — | — |
| 2003-03-03 | $2.22 | $2.22 | 181,491 | — | — |
| 2003-02-28 | $2.23 | $2.23 | 201,994 | — | — |
| 2003-02-27 | $2.24 | $2.24 | 340,959 | — | — |
| 2003-02-26 | $2.21 | $2.21 | 416,138 | — | — |
| 2003-02-25 | $2.26 | $2.26 | 305,269 | — | — |
| 2003-02-24 | $2.20 | $2.20 | 287,803 | — | — |
| 2003-02-21 | $2.20 | $2.20 | 273,375 | — | — |
| 2003-02-20 | $2.15 | $2.15 | 265,781 | — | — |
| 2003-02-19 | $2.16 | $2.16 | 163,266 | — | — |
| 2003-02-18 | $2.17 | $2.17 | 181,491 | — | — |
| 2003-02-14 | $2.15 | $2.15 | 132,891 | — | — |
| 2003-02-13 | $2.13 | $2.13 | 255,909 | — | — |
| 2003-02-12 | $2.13 | $2.13 | 328,050 | — | — |
| 2003-02-11 | $2.13 | $2.13 | 889,988 | — | — |
| 2003-02-10 | $2.11 | $2.11 | 546,750 | — | — |
| 2003-02-07 | $2.13 | $2.13 | 473,850 | — | — |
| 2003-02-06 | $2.16 | $2.16 | 1,147,416 | — | — |
| 2003-02-05 | $2.17 | $2.17 | 754,819 | — | — |
| 2003-02-04 | $2.22 | $2.22 | 264,263 | — | — |
| 2003-02-03 | $2.24 | $2.24 | 820,884 | — | — |
| 2003-01-31 | $2.27 | $2.27 | 213,384 | — | — |
| 2003-01-30 | $2.31 | $2.31 | 281,728 | — | — |
| 2003-01-29 | $2.34 | $2.34 | 976,556 | — | — |
| 2003-01-28 | $2.32 | $2.32 | 516,375 | — | — |
| 2003-01-27 | $2.27 | $2.27 | 139,725 | — | — |
| 2003-01-24 | $2.30 | $2.30 | 394,116 | — | — |
| 2003-01-23 | $2.37 | $2.37 | 397,153 | — | — |
| 2003-01-22 | $2.36 | $2.36 | 202,753 | — | — |
| 2003-01-21 | $2.32 | $2.32 | 657,619 | — | — |
| 2003-01-17 | $2.39 | $2.39 | 208,828 | — | — |
| 2003-01-16 | $2.43 | $2.43 | 631,041 | — | — |
| 2003-01-15 | $2.48 | $2.48 | 422,213 | — | — |
| 2003-01-14 | $2.52 | $2.52 | 392,597 | — | — |
| 2003-01-13 | $2.50 | $2.50 | 559,659 | — | — |
| 2003-01-10 | $2.51 | $2.51 | 1,216,519 | — | — |
| 2003-01-09 | $2.48 | $2.48 | 644,709 | — | — |
| 2003-01-08 | $2.41 | $2.41 | 399,431 | — | — |
| 2003-01-07 | $2.42 | $2.42 | 343,997 | — | — |
| 2003-01-06 | $2.45 | $2.45 | 716,091 | — | — |
| 2003-01-03 | $2.40 | $2.40 | 306,788 | — | — |
| 2003-01-02 | $2.42 | $2.42 | 612,816 | — | — |