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
- 1987-08-12 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 | $2.95 | $3.22 | 4,801 | — | — |
| 2003-12-30 | $2.82 | $3.08 | 32,105 | — | — |
| 2003-12-29 | $2.78 | $3.04 | 31,309 | — | — |
| 2003-12-26 | $2.59 | $2.82 | 9,287 | — | — |
| 2003-12-24 | $2.63 | $2.88 | 1,857 | — | — |
| 2003-12-23 | $2.66 | $2.90 | 19,104 | — | — |
| 2003-12-22 | $2.56 | $2.79 | 10,613 | — | — |
| 2003-12-19 | $2.54 | $2.77 | 8,491 | — | — |
| 2003-12-18 | $2.59 | $2.83 | 0 | — | — |
| 2003-12-17 | $2.59 | $2.83 | 265 | — | — |
| 2003-12-16 | $2.59 | $2.83 | 23,880 | — | — |
| 2003-12-15 | $2.66 | $2.90 | 6,103 | — | — |
| 2003-12-12 | $2.65 | $2.90 | 4,776 | — | — |
| 2003-12-11 | $2.58 | $2.82 | 10,613 | — | — |
| 2003-12-10 | $2.64 | $2.88 | 21,757 | — | — |
| 2003-12-09 | $2.62 | $2.86 | 9,552 | — | — |
| 2003-12-08 | $2.60 | $2.84 | 11,940 | — | — |
| 2003-12-05 | $2.59 | $2.82 | 2,919 | — | — |
| 2003-12-04 | $2.62 | $2.86 | 3,449 | — | — |
| 2003-12-03 | $2.64 | $2.88 | 23,880 | — | — |
| 2003-12-02 | $2.60 | $2.84 | 3,980 | — | — |
| 2003-12-01 | $2.62 | $2.86 | 18,838 | — | — |
| 2003-11-28 | $2.60 | $2.84 | 0 | — | — |
| 2003-11-26 | $2.60 | $2.84 | 5,572 | — | — |
| 2003-11-25 | $2.68 | $2.93 | 10,879 | — | — |
| 2003-11-24 | $2.53 | $2.77 | 6,368 | — | — |
| 2003-11-21 | $2.53 | $2.77 | 18,308 | — | — |
| 2003-11-20 | $2.57 | $2.81 | 15,920 | — | — |
| 2003-11-19 | $2.61 | $2.85 | 20,696 | — | — |
| 2003-11-18 | $2.65 | $2.90 | 18,308 | — | — |
| 2003-11-17 | $2.64 | $2.89 | 118,337 | — | — |
| 2003-11-14 | $2.60 | $2.84 | 75,354 | — | — |
| 2003-11-13 | $2.37 | $2.58 | 45,371 | — | — |
| 2003-11-12 | $2.30 | $2.52 | 9,552 | — | — |
| 2003-11-11 | $2.36 | $2.58 | 9,021 | — | — |
| 2003-11-10 | $2.33 | $2.54 | 1,327 | — | — |
| 2003-11-07 | $2.33 | $2.54 | 2,123 | — | — |
| 2003-11-06 | $2.37 | $2.59 | 6,633 | — | — |
| 2003-11-05 | $2.37 | $2.59 | 4,511 | — | — |
| 2003-11-04 | $2.37 | $2.59 | 4,511 | — | — |
| 2003-11-03 | $2.45 | $2.67 | 531 | — | — |
| 2003-10-31 | $2.38 | $2.60 | 19,634 | — | — |
| 2003-10-30 | $2.36 | $2.58 | 0 | — | — |
| 2003-10-29 | $2.36 | $2.58 | 6,633 | — | — |
| 2003-10-28 | $2.27 | $2.48 | 12,205 | — | — |
| 2003-10-27 | $2.34 | $2.56 | 4,511 | — | — |
| 2003-10-24 | $2.35 | $2.56 | 3,184 | — | — |
| 2003-10-23 | $2.45 | $2.67 | 3,980 | — | — |
| 2003-10-22 | $2.37 | $2.59 | 7,695 | — | — |
| 2003-10-21 | $2.39 | $2.61 | 265 | — | — |
| 2003-10-20 | $2.36 | $2.58 | 0 | — | — |
| 2003-10-17 | $2.36 | $2.58 | 796 | — | — |
| 2003-10-16 | $2.46 | $2.68 | 3,184 | — | — |
| 2003-10-15 | $2.40 | $2.62 | 3,449 | — | — |
| 2003-10-14 | $2.42 | $2.64 | 2,123 | — | — |
| 2003-10-13 | $2.41 | $2.63 | 17,512 | — | — |
| 2003-10-10 | $2.34 | $2.55 | 14,593 | — | — |
| 2003-10-09 | $2.36 | $2.57 | 4,776 | — | — |
| 2003-10-08 | $2.39 | $2.61 | 10,083 | — | — |
| 2003-10-07 | $2.45 | $2.67 | 1,857 | — | — |
| 2003-10-06 | $2.45 | $2.67 | 7,695 | — | — |
| 2003-10-03 | $2.45 | $2.67 | 16,185 | — | — |
| 2003-10-02 | $2.32 | $2.53 | 0 | — | — |
| 2003-10-01 | $2.32 | $2.53 | 1,327 | — | — |
| 2003-09-30 | $2.33 | $2.55 | 1,592 | — | — |
| 2003-09-29 | $2.27 | $2.47 | 12,205 | — | — |
| 2003-09-26 | $2.26 | $2.47 | 0 | — | — |
| 2003-09-25 | $2.26 | $2.47 | 11,675 | — | — |
| 2003-09-24 | $2.39 | $2.61 | 2,123 | — | — |
| 2003-09-23 | $2.26 | $2.47 | 4,776 | — | — |
| 2003-09-22 | $2.29 | $2.50 | 9,817 | — | — |
| 2003-09-19 | $2.30 | $2.52 | 5,572 | — | — |
| 2003-09-18 | $2.45 | $2.68 | 9,552 | — | — |
| 2003-09-17 | $2.24 | $2.45 | 531 | — | — |
| 2003-09-16 | $2.26 | $2.47 | 5,837 | — | — |
| 2003-09-15 | $2.22 | $2.43 | 10,613 | — | — |
| 2003-09-12 | $2.26 | $2.47 | 17,246 | — | — |
| 2003-09-11 | $2.35 | $2.56 | 27,064 | — | — |
| 2003-09-10 | $2.36 | $2.58 | 2,653 | — | — |
| 2003-09-09 | $2.33 | $2.54 | 48,290 | — | — |
| 2003-09-08 | $2.41 | $2.63 | 158,402 | — | — |
| 2003-09-05 | $2.32 | $2.53 | 14,593 | — | — |
| 2003-09-04 | $2.37 | $2.59 | 3,715 | — | — |
| 2003-09-03 | $2.32 | $2.53 | 9,817 | — | — |
| 2003-09-02 | $2.30 | $2.51 | 10,083 | — | — |
| 2003-08-29 | $2.45 | $2.67 | 9,287 | — | — |
| 2003-08-28 | $2.32 | $2.53 | 1,857 | — | — |
| 2003-08-27 | $2.30 | $2.51 | 2,388 | — | — |
| 2003-08-26 | $2.41 | $2.63 | 2,919 | — | — |
| 2003-08-25 | $2.41 | $2.63 | 1,061 | — | — |
| 2003-08-22 | $2.48 | $2.70 | 12,736 | — | — |
| 2003-08-21 | $2.43 | $2.66 | 27,064 | — | — |
| 2003-08-20 | $2.46 | $2.69 | 19,369 | — | — |
| 2003-08-19 | $2.42 | $2.64 | 44,310 | — | — |
| 2003-08-18 | $2.48 | $2.71 | 51,209 | — | — |
| 2003-08-15 | $2.41 | $2.63 | 12,736 | — | — |
| 2003-08-14 | $2.40 | $2.63 | 93,661 | — | — |
| 2003-08-13 | $2.29 | $2.50 | 2,388 | — | — |
| 2003-08-12 | $2.31 | $2.53 | 0 | — | — |
| 2003-08-11 | $2.31 | $2.53 | 265 | — | — |
| 2003-08-08 | $2.32 | $2.53 | 3,184 | — | — |
| 2003-08-07 | $2.30 | $2.51 | 0 | — | — |
| 2003-08-06 | $2.30 | $2.51 | 0 | — | — |
| 2003-08-05 | $2.30 | $2.51 | 5,041 | — | — |
| 2003-08-04 | $2.26 | $2.47 | 265 | — | — |
| 2003-08-01 | $2.24 | $2.45 | 531 | — | — |
| 2003-07-31 | $2.30 | $2.52 | 11,144 | — | — |
| 2003-07-30 | $2.14 | $2.34 | 6,103 | — | — |
| 2003-07-29 | $2.08 | $2.28 | 265 | — | — |
| 2003-07-28 | $2.07 | $2.26 | 7,429 | — | — |
| 2003-07-25 | $2.13 | $2.33 | 1,857 | — | — |
| 2003-07-24 | $2.14 | $2.34 | 265 | — | — |
| 2003-07-23 | $2.15 | $2.35 | 5,041 | — | — |
| 2003-07-22 | $2.24 | $2.45 | 3,449 | — | — |
| 2003-07-21 | $2.26 | $2.47 | 3,449 | — | — |
| 2003-07-18 | $2.14 | $2.34 | 796 | — | — |
| 2003-07-17 | $2.12 | $2.31 | 15,920 | — | — |
| 2003-07-16 | $2.36 | $2.57 | 1,327 | — | — |
| 2003-07-15 | $2.23 | $2.44 | 0 | — | — |
| 2003-07-14 | $2.23 | $2.44 | 265 | — | — |
| 2003-07-11 | $2.30 | $2.51 | 0 | — | — |
| 2003-07-10 | $2.30 | $2.51 | 265 | — | — |
| 2003-07-09 | $2.42 | $2.64 | 3,715 | — | — |
| 2003-07-08 | $2.41 | $2.63 | 1,061 | — | — |
| 2003-07-07 | $2.41 | $2.63 | 6,103 | — | — |
| 2003-07-03 | $2.26 | $2.47 | 0 | — | — |
| 2003-07-02 | $2.26 | $2.47 | 1,327 | — | — |
| 2003-07-01 | $2.26 | $2.47 | 9,021 | — | — |
| 2003-06-30 | $2.39 | $2.61 | 23,084 | — | — |
| 2003-06-27 | $2.15 | $2.35 | 7,429 | — | — |
| 2003-06-26 | $2.25 | $2.46 | 0 | — | — |
| 2003-06-25 | $2.25 | $2.46 | 2,123 | — | — |
| 2003-06-24 | $2.26 | $2.47 | 0 | — | — |
| 2003-06-23 | $2.26 | $2.47 | 1,592 | — | — |
| 2003-06-20 | $2.29 | $2.50 | 2,653 | — | — |
| 2003-06-19 | $2.10 | $2.30 | 19,900 | — | — |
| 2003-06-18 | $2.22 | $2.42 | 5,307 | — | — |
| 2003-06-17 | $2.26 | $2.47 | 2,123 | — | — |
| 2003-06-16 | $2.29 | $2.50 | 7,164 | — | — |
| 2003-06-13 | $2.28 | $2.49 | 1,061 | — | — |
| 2003-06-12 | $2.19 | $2.39 | 0 | — | — |
| 2003-06-11 | $2.19 | $2.39 | 531 | — | — |
| 2003-06-10 | $2.19 | $2.39 | 5,041 | — | — |
| 2003-06-09 | $2.31 | $2.53 | 2,653 | — | — |
| 2003-06-06 | $2.22 | $2.43 | 10,879 | — | — |
| 2003-06-05 | $2.32 | $2.53 | 0 | — | — |
| 2003-06-04 | $2.32 | $2.53 | 2,388 | — | — |
| 2003-06-03 | $2.21 | $2.42 | 4,245 | — | — |
| 2003-06-02 | $2.34 | $2.55 | 796 | — | — |
| 2003-05-30 | $2.26 | $2.47 | 6,899 | — | — |
| 2003-05-29 | $2.22 | $2.42 | 2,123 | — | — |
| 2003-05-28 | $2.22 | $2.42 | 1,327 | — | — |
| 2003-05-27 | $2.19 | $2.40 | 1,327 | — | — |
| 2003-05-23 | $2.25 | $2.46 | 531 | — | — |
| 2003-05-22 | $2.25 | $2.46 | 0 | — | — |
| 2003-05-21 | $2.25 | $2.46 | 5,837 | — | — |
| 2003-05-20 | $2.19 | $2.39 | 1,061 | — | — |
| 2003-05-19 | $2.23 | $2.44 | 1,327 | — | — |
| 2003-05-16 | $2.25 | $2.45 | 4,245 | — | — |
| 2003-05-15 | $2.25 | $2.46 | 39,003 | — | — |
| 2003-05-14 | $2.26 | $2.47 | 1,061 | — | — |
| 2003-05-13 | $2.26 | $2.47 | 0 | — | — |
| 2003-05-12 | $2.26 | $2.47 | 0 | — | — |
| 2003-05-09 | $2.26 | $2.47 | 0 | — | — |
| 2003-05-08 | $2.26 | $2.47 | 1,857 | — | — |
| 2003-05-07 | $2.26 | $2.47 | 4,245 | — | — |
| 2003-05-06 | $2.26 | $2.47 | 796 | — | — |
| 2003-05-05 | $2.22 | $2.42 | 3,449 | — | — |
| 2003-05-02 | $2.25 | $2.46 | 17,246 | — | — |
| 2003-05-01 | $2.29 | $2.50 | 1,327 | — | — |
| 2003-04-30 | $2.35 | $2.57 | 2,653 | — | — |
| 2003-04-29 | $2.29 | $2.50 | 6,633 | — | — |
| 2003-04-28 | $2.30 | $2.52 | 0 | — | — |
| 2003-04-25 | $2.30 | $2.52 | 7,960 | — | — |
| 2003-04-24 | $2.31 | $2.52 | 0 | — | — |
| 2003-04-23 | $2.31 | $2.52 | 531 | — | — |
| 2003-04-22 | $2.34 | $2.56 | 2,919 | — | — |
| 2003-04-21 | $2.34 | $2.56 | 19,369 | — | — |
| 2003-04-17 | $2.30 | $2.51 | 0 | — | — |
| 2003-04-16 | $2.30 | $2.51 | 4,511 | — | — |
| 2003-04-15 | $2.25 | $2.46 | 12,205 | — | — |
| 2003-04-14 | $2.08 | $2.28 | 3,449 | — | — |
| 2003-04-11 | $2.22 | $2.42 | 6,368 | — | — |
| 2003-04-10 | $2.17 | $2.37 | 2,653 | — | — |
| 2003-04-09 | $2.30 | $2.51 | 0 | — | — |
| 2003-04-08 | $2.30 | $2.51 | 531 | — | — |
| 2003-04-07 | $2.23 | $2.44 | 1,857 | — | — |
| 2003-04-04 | $2.35 | $2.56 | 0 | — | — |
| 2003-04-03 | $2.35 | $2.56 | 4,245 | — | — |
| 2003-04-02 | $2.26 | $2.47 | 18,042 | — | — |
| 2003-04-01 | $2.50 | $2.72 | 0 | — | — |
| 2003-03-31 | $2.50 | $2.72 | 89,151 | — | — |
| 2003-03-28 | $2.20 | $2.40 | 5,041 | — | — |
| 2003-03-27 | $2.08 | $2.27 | 7,695 | — | — |
| 2003-03-26 | $2.09 | $2.28 | 6,103 | — | — |
| 2003-03-25 | $2.22 | $2.43 | 59,169 | — | — |
| 2003-03-24 | $2.22 | $2.42 | 265 | — | — |
| 2003-03-21 | $2.22 | $2.43 | 2,388 | — | — |
| 2003-03-20 | $2.22 | $2.43 | 531 | — | — |
| 2003-03-19 | $2.22 | $2.43 | 1,592 | — | — |
| 2003-03-18 | $2.20 | $2.40 | 2,388 | — | — |
| 2003-03-17 | $2.19 | $2.39 | 2,653 | — | — |
| 2003-03-14 | $2.22 | $2.43 | 2,653 | — | — |
| 2003-03-13 | $2.22 | $2.43 | 796 | — | — |
| 2003-03-12 | $2.18 | $2.38 | 2,123 | — | — |
| 2003-03-11 | $2.13 | $2.33 | 9,021 | — | — |
| 2003-03-10 | $2.16 | $2.36 | 3,715 | — | — |
| 2003-03-07 | $2.23 | $2.43 | 6,103 | — | — |
| 2003-03-06 | $2.32 | $2.54 | 25,206 | — | — |
| 2003-03-05 | $2.43 | $2.65 | 6,633 | — | — |
| 2003-03-04 | $2.47 | $2.70 | 2,123 | — | — |
| 2003-03-03 | $2.54 | $2.77 | 17,246 | — | — |
| 2003-02-28 | $2.51 | $2.75 | 71,639 | — | — |
| 2003-02-27 | $2.39 | $2.61 | 0 | — | — |
| 2003-02-26 | $2.39 | $2.61 | 5,307 | — | — |
| 2003-02-25 | $2.40 | $2.62 | 14,858 | — | — |
| 2003-02-24 | $2.26 | $2.47 | 2,123 | — | — |
| 2003-02-21 | $2.26 | $2.47 | 2,653 | — | — |
| 2003-02-20 | $2.26 | $2.47 | 3,184 | — | — |
| 2003-02-19 | $2.21 | $2.42 | 0 | — | — |
| 2003-02-18 | $2.21 | $2.42 | 3,715 | — | — |
| 2003-02-14 | $2.23 | $2.43 | 265 | — | — |
| 2003-02-13 | $2.19 | $2.39 | 7,164 | — | — |
| 2003-02-12 | $2.24 | $2.45 | 8,491 | — | — |
| 2003-02-11 | $2.24 | $2.45 | 18,308 | — | — |
| 2003-02-10 | $2.26 | $2.47 | 18,308 | — | — |
| 2003-02-07 | $2.33 | $2.54 | 796 | — | — |
| 2003-02-06 | $2.33 | $2.55 | 4,245 | — | — |
| 2003-02-05 | $2.29 | $2.50 | 15,124 | — | — |
| 2003-02-04 | $2.35 | $2.57 | 2,123 | — | — |
| 2003-02-03 | $2.51 | $2.75 | 11,409 | — | — |
| 2003-01-31 | $2.74 | $2.99 | 140,359 | — | — |
| 2003-01-30 | $2.45 | $2.68 | 37,146 | — | — |
| 2003-01-29 | $2.43 | $2.65 | 53,597 | — | — |
| 2003-01-28 | $2.37 | $2.59 | 28,390 | — | — |
| 2003-01-27 | $2.10 | $2.29 | 81,456 | — | — |
| 2003-01-24 | $1.79 | $1.96 | 8,491 | — | — |
| 2003-01-23 | $1.79 | $1.96 | 28,390 | — | — |
| 2003-01-22 | $1.80 | $1.97 | 3,449 | — | — |
| 2003-01-21 | $1.85 | $2.02 | 8,491 | — | — |
| 2003-01-17 | $1.91 | $2.09 | 5,572 | — | — |
| 2003-01-16 | $2.02 | $2.20 | 1,857 | — | — |
| 2003-01-15 | $1.97 | $2.16 | 0 | — | — |
| 2003-01-14 | $1.97 | $2.16 | 2,919 | — | — |
| 2003-01-13 | $1.99 | $2.18 | 6,103 | — | — |
| 2003-01-10 | $1.90 | $2.08 | 5,572 | — | — |
| 2003-01-09 | $1.97 | $2.16 | 6,408 | — | — |
| 2003-01-08 | $1.97 | $2.15 | 61,013 | — | — |
| 2003-01-07 | $1.93 | $2.11 | 110,603 | — | — |
| 2003-01-06 | $2.14 | $2.34 | 99,459 | — | — |
| 2003-01-03 | $2.25 | $2.45 | 25,909 | — | — |
| 2003-01-02 | $2.37 | $2.59 | 89,708 | — | — |