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
- 1983-12-08 to 2026-08-27
- 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 |
|---|---|---|---|
| 2003-12-31 | $3.01 | $3.01 | 1,800 |
| 2003-12-30 | $3.04 | $3.04 | 7,600 |
| 2003-12-29 | $3.04 | $3.04 | 4,800 |
| 2003-12-26 | $3.05 | $3.05 | 7,400 |
| 2003-12-24 | $3.04 | $3.04 | 1,500 |
| 2003-12-23 | $3.05 | $3.05 | 18,800 |
| 2003-12-22 | $3.04 | $3.04 | 7,700 |
| 2003-12-19 | $2.99 | $2.99 | 4,300 |
| 2003-12-18 | $3.00 | $3.00 | 2,000 |
| 2003-12-17 | $3.02 | $3.02 | 12,200 |
| 2003-12-16 | $3.00 | $3.00 | 3,700 |
| 2003-12-15 | $3.00 | $3.00 | 3,500 |
| 2003-12-12 | $3.10 | $3.10 | 3,600 |
| 2003-12-11 | $3.04 | $3.04 | 3,600 |
| 2003-12-10 | $3.00 | $3.00 | 4,100 |
| 2003-12-09 | $3.00 | $3.00 | 3,800 |
| 2003-12-08 | $3.04 | $3.04 | 10,200 |
| 2003-12-05 | $3.00 | $3.00 | 15,400 |
| 2003-12-04 | $3.00 | $3.00 | 8,000 |
| 2003-12-03 | $3.00 | $3.00 | 20,700 |
| 2003-12-02 | $2.98 | $2.98 | 8,000 |
| 2003-12-01 | $2.95 | $2.95 | 400 |
| 2003-11-28 | $3.00 | $3.00 | 3,600 |
| 2003-11-26 | $3.00 | $3.00 | 1,700 |
| 2003-11-25 | $2.95 | $2.95 | 8,800 |
| 2003-11-24 | $2.93 | $2.93 | 3,300 |
| 2003-11-21 | $2.94 | $2.94 | 1,200 |
| 2003-11-20 | $2.94 | $2.94 | 2,300 |
| 2003-11-19 | $3.00 | $3.00 | 4,900 |
| 2003-11-18 | $2.95 | $2.95 | 4,100 |
| 2003-11-17 | $2.96 | $2.96 | 2,500 |
| 2003-11-14 | $3.04 | $3.04 | 7,800 |
| 2003-11-13 | $2.93 | $2.93 | 2,900 |
| 2003-11-12 | $2.95 | $2.95 | 3,300 |
| 2003-11-11 | $2.88 | $2.88 | 62,500 |
| 2003-11-10 | $3.00 | $3.00 | 2,100 |
| 2003-11-07 | $3.00 | $3.00 | 11,500 |
| 2003-11-06 | $3.11 | $3.11 | 3,100 |
| 2003-11-05 | $3.15 | $3.15 | 10,700 |
| 2003-11-04 | $3.03 | $3.03 | 1,300 |
| 2003-11-03 | $2.95 | $2.95 | 14,700 |
| 2003-10-31 | $2.96 | $2.96 | 15,900 |
| 2003-10-30 | $2.94 | $2.94 | 3,300 |
| 2003-10-29 | $2.95 | $2.95 | 5,200 |
| 2003-10-28 | $2.96 | $2.96 | 4,500 |
| 2003-10-27 | $2.90 | $2.90 | 6,800 |
| 2003-10-24 | $2.95 | $2.95 | 3,100 |
| 2003-10-23 | $2.98 | $2.98 | 4,700 |
| 2003-10-22 | $2.98 | $2.98 | 1,300 |
| 2003-10-21 | $2.96 | $2.96 | 500 |
| 2003-10-20 | $2.98 | $2.98 | 900 |
| 2003-10-17 | $3.03 | $3.03 | 300 |
| 2003-10-16 | $2.96 | $2.96 | 1,000 |
| 2003-10-15 | $3.04 | $3.04 | 2,100 |
| 2003-10-14 | $3.00 | $3.00 | 14,700 |
| 2003-10-13 | $3.15 | $3.15 | 13,800 |
| 2003-10-10 | $2.89 | $2.89 | 200 |
| 2003-10-09 | $2.90 | $2.90 | 5,700 |
| 2003-10-08 | $3.00 | $3.00 | 1,300 |
| 2003-10-07 | $3.03 | $3.03 | 2,400 |
| 2003-10-06 | $3.05 | $3.05 | 10,400 |
| 2003-10-03 | $2.88 | $2.88 | 2,100 |
| 2003-10-02 | $2.91 | $2.91 | 4,700 |
| 2003-10-01 | $2.89 | $2.89 | 100 |
| 2003-09-30 | $2.83 | $2.83 | 1,000 |
| 2003-09-29 | $2.90 | $2.90 | 2,700 |
| 2003-09-26 | $2.85 | $2.85 | 2,700 |
| 2003-09-25 | $2.85 | $2.85 | 100 |
| 2003-09-24 | $2.85 | $2.85 | 2,000 |
| 2003-09-23 | $2.90 | $2.90 | 7,900 |
| 2003-09-22 | $2.88 | $2.88 | 1,200 |
| 2003-09-19 | $2.89 | $2.89 | 4,400 |
| 2003-09-18 | $2.93 | $2.93 | 1,000 |
| 2003-09-17 | $2.97 | $2.97 | 2,200 |
| 2003-09-16 | $2.90 | $2.90 | 5,600 |
| 2003-09-15 | $2.89 | $2.89 | 3,600 |
| 2003-09-12 | $2.95 | $2.95 | 2,600 |
| 2003-09-11 | $2.98 | $2.98 | 1,200 |
| 2003-09-10 | $2.95 | $2.95 | 2,200 |
| 2003-09-09 | $2.89 | $2.89 | 2,700 |
| 2003-09-08 | $2.90 | $2.90 | 3,300 |
| 2003-09-05 | $2.95 | $2.95 | 1,600 |
| 2003-09-04 | $2.88 | $2.88 | 1,100 |
| 2003-09-03 | $2.88 | $2.88 | 700 |
| 2003-09-02 | $2.88 | $2.88 | 6,900 |
| 2003-08-29 | $3.01 | $3.01 | 500 |
| 2003-08-28 | $3.01 | $3.01 | 1,900 |
| 2003-08-27 | $3.00 | $3.00 | 9,400 |
| 2003-08-26 | $3.00 | $3.00 | 10,200 |
| 2003-08-25 | $2.95 | $2.95 | 2,100 |
| 2003-08-22 | $2.85 | $2.85 | 200 |
| 2003-08-21 | $2.95 | $2.95 | 1,200 |
| 2003-08-20 | $2.90 | $2.90 | 3,800 |
| 2003-08-19 | $2.95 | $2.95 | 4,900 |
| 2003-08-18 | $3.00 | $3.00 | 700 |
| 2003-08-15 | $2.95 | $2.95 | 1,200 |
| 2003-08-14 | $2.96 | $2.96 | 100 |
| 2003-08-13 | $3.00 | $3.00 | 5,400 |
| 2003-08-12 | $2.91 | $2.91 | 13,500 |
| 2003-08-11 | $3.05 | $3.05 | 2,100 |
| 2003-08-08 | $3.05 | $3.05 | 4,500 |
| 2003-08-07 | $3.10 | $3.10 | 2,100 |
| 2003-08-06 | $3.00 | $3.00 | 2,300 |
| 2003-08-05 | $3.15 | $3.15 | 700 |
| 2003-08-04 | $3.15 | $3.15 | 2,200 |
| 2003-08-01 | $3.00 | $3.00 | 3,900 |
| 2003-07-31 | $3.09 | $3.09 | 0 |
| 2003-07-30 | $3.09 | $3.09 | 600 |
| 2003-07-29 | $3.03 | $3.03 | 2,500 |
| 2003-07-28 | $3.06 | $3.06 | 3,600 |
| 2003-07-25 | $3.10 | $3.10 | 1,000 |
| 2003-07-24 | $3.15 | $3.15 | 3,000 |
| 2003-07-23 | $3.10 | $3.10 | 3,500 |
| 2003-07-22 | $3.11 | $3.11 | 3,100 |
| 2003-07-21 | $3.20 | $3.20 | 4,900 |
| 2003-07-18 | $3.20 | $3.20 | 5,500 |
| 2003-07-17 | $3.20 | $3.20 | 14,900 |
| 2003-07-16 | $3.29 | $3.29 | 1,900 |
| 2003-07-15 | $3.15 | $3.15 | 600 |
| 2003-07-14 | $3.15 | $3.15 | 9,700 |
| 2003-07-11 | $3.15 | $3.15 | 20,500 |
| 2003-07-10 | $2.96 | $2.96 | 14,300 |
| 2003-07-09 | $3.03 | $3.03 | 6,800 |
| 2003-07-08 | $3.05 | $3.05 | 8,500 |
| 2003-07-07 | $3.05 | $3.05 | 25,700 |
| 2003-07-03 | $3.20 | $3.20 | 1,600 |
| 2003-07-02 | $3.14 | $3.14 | 5,000 |
| 2003-07-01 | $3.25 | $3.25 | 15,500 |
| 2003-06-30 | $3.05 | $3.05 | 15,100 |
| 2003-06-27 | $2.85 | $2.85 | 4,200 |
| 2003-06-26 | $2.90 | $2.90 | 6,700 |
| 2003-06-25 | $2.80 | $2.80 | 5,600 |
| 2003-06-24 | $2.80 | $2.80 | 9,000 |
| 2003-06-23 | $2.74 | $2.74 | 800 |
| 2003-06-20 | $2.65 | $2.65 | 3,200 |
| 2003-06-19 | $2.72 | $2.72 | 1,800 |
| 2003-06-18 | $2.85 | $2.85 | 20,000 |
| 2003-06-17 | $2.60 | $2.60 | 7,700 |
| 2003-06-16 | $2.60 | $2.60 | 100 |
| 2003-06-13 | $2.55 | $2.55 | 1,500 |
| 2003-06-12 | $2.55 | $2.55 | 5,200 |
| 2003-06-11 | $2.55 | $2.55 | 1,200 |
| 2003-06-10 | $2.55 | $2.55 | 5,200 |
| 2003-06-09 | $2.50 | $2.50 | 0 |
| 2003-06-06 | $2.50 | $2.50 | 15,800 |
| 2003-06-05 | $2.50 | $2.50 | 5,000 |
| 2003-06-04 | $2.51 | $2.51 | 300 |
| 2003-06-03 | $2.51 | $2.51 | 2,800 |
| 2003-06-02 | $2.51 | $2.51 | 6,800 |
| 2003-05-30 | $2.53 | $2.53 | 200 |
| 2003-05-29 | $2.53 | $2.53 | 2,100 |
| 2003-05-28 | $2.53 | $2.53 | 3,600 |
| 2003-05-27 | $2.64 | $2.64 | 1,900 |
| 2003-05-23 | $2.65 | $2.65 | 4,200 |
| 2003-05-22 | $2.65 | $2.65 | 1,400 |
| 2003-05-21 | $2.70 | $2.70 | 11,500 |
| 2003-05-20 | $2.60 | $2.60 | 10,000 |
| 2003-05-19 | $2.49 | $2.49 | 4,900 |
| 2003-05-16 | $2.46 | $2.46 | 2,000 |
| 2003-05-15 | $2.49 | $2.49 | 21,200 |
| 2003-05-14 | $2.53 | $2.53 | 4,500 |
| 2003-05-13 | $2.36 | $2.36 | 4,900 |
| 2003-05-12 | $2.45 | $2.45 | 4,700 |
| 2003-05-09 | $2.45 | $2.45 | 1,100 |
| 2003-05-08 | $2.50 | $2.50 | 7,700 |
| 2003-05-07 | $2.50 | $2.50 | 6,000 |
| 2003-05-06 | $2.49 | $2.49 | 5,500 |
| 2003-05-05 | $2.45 | $2.45 | 600 |
| 2003-05-02 | $2.50 | $2.50 | 2,000 |
| 2003-05-01 | $2.57 | $2.57 | 200 |
| 2003-04-30 | $2.55 | $2.55 | 3,900 |
| 2003-04-29 | $2.49 | $2.49 | 5,800 |
| 2003-04-28 | $2.45 | $2.45 | 5,100 |
| 2003-04-25 | $2.46 | $2.46 | 1,800 |
| 2003-04-24 | $2.50 | $2.50 | 5,100 |
| 2003-04-23 | $2.55 | $2.55 | 1,900 |
| 2003-04-22 | $2.55 | $2.55 | 2,400 |
| 2003-04-21 | $2.50 | $2.50 | 6,000 |
| 2003-04-17 | $2.52 | $2.52 | 3,800 |
| 2003-04-16 | $2.52 | $2.52 | 400 |
| 2003-04-15 | $2.52 | $2.52 | 1,500 |
| 2003-04-14 | $2.52 | $2.52 | 5,000 |
| 2003-04-11 | $2.60 | $2.60 | 1,000 |
| 2003-04-10 | $2.60 | $2.60 | 2,300 |
| 2003-04-09 | $2.54 | $2.54 | 0 |
| 2003-04-08 | $2.54 | $2.54 | 700 |
| 2003-04-07 | $2.52 | $2.52 | 1,300 |
| 2003-04-04 | $2.52 | $2.52 | 6,100 |
| 2003-04-03 | $2.54 | $2.54 | 2,000 |
| 2003-04-02 | $2.52 | $2.52 | 1,000 |
| 2003-04-01 | $2.52 | $2.52 | 4,800 |
| 2003-03-31 | $2.51 | $2.51 | 400 |
| 2003-03-28 | $2.54 | $2.54 | 2,900 |
| 2003-03-27 | $2.52 | $2.52 | 300 |
| 2003-03-26 | $2.52 | $2.52 | 200 |
| 2003-03-25 | $2.53 | $2.53 | 1,800 |
| 2003-03-24 | $2.59 | $2.59 | 1,300 |
| 2003-03-21 | $2.51 | $2.51 | 900 |
| 2003-03-20 | $2.51 | $2.51 | 1,100 |
| 2003-03-19 | $2.51 | $2.51 | 2,900 |
| 2003-03-18 | $2.55 | $2.55 | 4,200 |
| 2003-03-17 | $2.50 | $2.50 | 21,500 |
| 2003-03-14 | $2.49 | $2.49 | 9,100 |
| 2003-03-13 | $2.50 | $2.50 | 4,900 |
| 2003-03-12 | $2.53 | $2.53 | 13,200 |
| 2003-03-11 | $2.51 | $2.51 | 11,700 |
| 2003-03-10 | $2.53 | $2.53 | 6,500 |
| 2003-03-07 | $2.52 | $2.52 | 100 |
| 2003-03-06 | $2.53 | $2.53 | 5,300 |
| 2003-03-05 | $2.54 | $2.54 | 37,000 |
| 2003-03-04 | $2.51 | $2.51 | 1,000 |
| 2003-03-03 | $2.51 | $2.51 | 6,900 |
| 2003-02-28 | $2.53 | $2.53 | 7,100 |
| 2003-02-27 | $2.53 | $2.53 | 2,400 |
| 2003-02-26 | $2.52 | $2.52 | 11,100 |
| 2003-02-25 | $2.53 | $2.53 | 3,000 |
| 2003-02-24 | $2.55 | $2.55 | 0 |
| 2003-02-21 | $2.55 | $2.55 | 1,900 |
| 2003-02-20 | $2.51 | $2.51 | 6,600 |
| 2003-02-19 | $2.48 | $2.48 | 2,900 |
| 2003-02-18 | $2.51 | $2.51 | 2,400 |
| 2003-02-14 | $2.52 | $2.52 | 1,500 |
| 2003-02-13 | $2.52 | $2.52 | 5,200 |
| 2003-02-12 | $2.52 | $2.52 | 900 |
| 2003-02-11 | $2.56 | $2.56 | 4,400 |
| 2003-02-10 | $2.56 | $2.56 | 3,100 |
| 2003-02-07 | $2.56 | $2.56 | 62,300 |
| 2003-02-06 | $2.56 | $2.56 | 19,600 |
| 2003-02-05 | $2.50 | $2.50 | 3,300 |
| 2003-02-04 | $2.50 | $2.50 | 1,400 |
| 2003-02-03 | $2.50 | $2.50 | 3,500 |
| 2003-01-31 | $2.50 | $2.50 | 800 |
| 2003-01-30 | $2.50 | $2.50 | 8,900 |
| 2003-01-29 | $2.50 | $2.50 | 1,000 |
| 2003-01-28 | $2.55 | $2.55 | 2,000 |
| 2003-01-27 | $2.55 | $2.55 | 2,400 |
| 2003-01-24 | $2.50 | $2.50 | 0 |
| 2003-01-23 | $2.50 | $2.50 | 1,500 |
| 2003-01-22 | $2.54 | $2.54 | 2,100 |
| 2003-01-21 | $2.53 | $2.53 | 10,600 |
| 2003-01-17 | $2.52 | $2.52 | 2,200 |
| 2003-01-16 | $2.53 | $2.53 | 1,000 |
| 2003-01-15 | $2.53 | $2.53 | 800 |
| 2003-01-14 | $2.60 | $2.60 | 1,500 |
| 2003-01-13 | $2.55 | $2.55 | 2,600 |
| 2003-01-10 | $2.55 | $2.55 | 0 |
| 2003-01-09 | $2.55 | $2.55 | 5,400 |
| 2003-01-08 | $2.57 | $2.57 | 6,000 |
| 2003-01-07 | $2.59 | $2.59 | 4,800 |
| 2003-01-06 | $2.55 | $2.55 | 5,500 |
| 2003-01-03 | $2.65 | $2.65 | 2,500 |
| 2003-01-02 | $2.51 | $2.51 | 400 |