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
- 1999-02-22 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 | $2.40 | $2.40 | 12,447 | — | — |
| 2003-12-30 | $2.10 | $2.10 | 4,240 | — | — |
| 2003-12-29 | $2.25 | $2.25 | 5,827 | — | — |
| 2003-12-26 | $2.10 | $2.10 | 613 | — | — |
| 2003-12-24 | $2.10 | $2.10 | 1,113 | — | — |
| 2003-12-23 | $2.10 | $2.10 | 6,827 | — | — |
| 2003-12-22 | $2.25 | $2.25 | 7,793 | — | — |
| 2003-12-19 | $2.40 | $2.40 | 6,140 | — | — |
| 2003-12-18 | $2.55 | $2.55 | 1,913 | — | — |
| 2003-12-17 | $2.55 | $2.55 | 980 | — | — |
| 2003-12-16 | $2.55 | $2.55 | 1,107 | — | — |
| 2003-12-15 | $2.40 | $2.40 | 2,267 | — | — |
| 2003-12-12 | $2.55 | $2.55 | 2,353 | — | — |
| 2003-12-11 | $2.70 | $2.70 | 1,080 | — | — |
| 2003-12-10 | $2.55 | $2.55 | 1,153 | — | — |
| 2003-12-09 | $2.55 | $2.55 | 400 | — | — |
| 2003-12-08 | $2.55 | $2.55 | 113 | — | — |
| 2003-12-05 | $2.55 | $2.55 | 33 | — | — |
| 2003-12-04 | $2.55 | $2.55 | 16,393 | — | — |
| 2003-12-03 | $3.45 | $3.45 | 6,380 | — | — |
| 2003-12-02 | $3.90 | $3.90 | 5,920 | — | — |
| 2003-12-01 | $3.60 | $3.60 | 26,560 | — | — |
| 2003-11-28 | $2.55 | $2.55 | 6,033 | — | — |
| 2003-11-26 | $2.55 | $2.55 | 2,940 | — | — |
| 2003-11-25 | $2.70 | $2.70 | 4,180 | — | — |
| 2003-11-24 | $3.00 | $3.00 | 1,467 | — | — |
| 2003-11-21 | $2.85 | $2.85 | 593 | — | — |
| 2003-11-20 | $3.00 | $3.00 | 8,560 | — | — |
| 2003-11-19 | $2.85 | $2.85 | 11,933 | — | — |
| 2003-11-18 | $3.45 | $3.45 | 17,560 | — | — |
| 2003-11-17 | $4.35 | $4.35 | 133 | — | — |
| 2003-11-14 | $4.35 | $4.35 | 860 | — | — |
| 2003-11-13 | $3.90 | $3.90 | 3,987 | — | — |
| 2003-11-12 | $3.90 | $3.90 | 10,800 | — | — |
| 2003-11-11 | $4.50 | $4.50 | 6,033 | — | — |
| 2003-11-10 | $4.35 | $4.35 | 2,173 | — | — |
| 2003-11-07 | $4.35 | $4.35 | 360 | — | — |
| 2003-11-06 | $4.20 | $4.20 | 1,600 | — | — |
| 2003-11-05 | $4.50 | $4.50 | 5,073 | — | — |
| 2003-11-04 | $4.65 | $4.65 | 7,813 | — | — |
| 2003-11-03 | $3.90 | $3.90 | 3,733 | — | — |
| 2003-10-31 | $4.20 | $4.20 | 1,027 | — | — |
| 2003-10-30 | $4.65 | $4.65 | 3,587 | — | — |
| 2003-10-29 | $4.05 | $4.05 | 620 | — | — |
| 2003-10-28 | $4.50 | $4.50 | 1,413 | — | — |
| 2003-10-27 | $4.65 | $4.65 | 3,753 | — | — |
| 2003-10-24 | $4.35 | $4.35 | 1,780 | — | — |
| 2003-10-23 | $4.50 | $4.50 | 2,667 | — | — |
| 2003-10-22 | $3.60 | $3.60 | 5,687 | — | — |
| 2003-10-21 | $4.35 | $4.35 | 3,447 | — | — |
| 2003-10-20 | $4.50 | $4.50 | 25,667 | — | — |
| 2003-10-17 | $4.35 | $4.35 | 6,960 | — | — |
| 2003-10-16 | $4.80 | $4.80 | 1,660 | — | — |
| 2003-10-15 | $4.50 | $4.50 | 7,633 | — | — |
| 2003-10-14 | $4.50 | $4.50 | 3,393 | — | — |
| 2003-10-13 | $4.50 | $4.50 | 3,980 | — | — |
| 2003-10-10 | $4.35 | $4.35 | 11,187 | — | — |
| 2003-10-09 | $4.35 | $4.35 | 8,547 | — | — |
| 2003-10-08 | $4.35 | $4.35 | 1,313 | — | — |
| 2003-10-07 | $4.20 | $4.20 | 4,100 | — | — |
| 2003-10-06 | $4.80 | $4.80 | 7,453 | — | — |
| 2003-10-03 | $3.90 | $3.90 | 6,460 | — | — |
| 2003-10-02 | $3.90 | $3.90 | 11,867 | — | — |
| 2003-10-01 | $4.35 | $4.35 | 8,633 | — | — |
| 2003-09-30 | $4.65 | $4.65 | 3,047 | — | — |
| 2003-09-29 | $4.95 | $4.95 | 6,940 | — | — |
| 2003-09-26 | $4.65 | $4.65 | 2,727 | — | — |
| 2003-09-25 | $4.35 | $4.35 | 2,980 | — | — |
| 2003-09-24 | $4.80 | $4.80 | 6,753 | — | — |
| 2003-09-23 | $5.10 | $5.10 | 9,060 | — | — |
| 2003-09-22 | $4.50 | $4.50 | 14,467 | — | — |
| 2003-09-19 | $5.25 | $5.25 | 22,920 | — | — |
| 2003-09-18 | $3.30 | $3.30 | 16,607 | — | — |
| 2003-09-17 | $2.10 | $2.10 | 1,427 | — | — |
| 2003-09-16 | $1.95 | $1.95 | 5,393 | — | — |
| 2003-09-15 | $1.80 | $1.80 | 13 | — | — |
| 2003-09-12 | $1.95 | $1.95 | 2,760 | — | — |
| 2003-09-11 | $1.65 | $1.65 | 440 | — | — |
| 2003-09-10 | $1.80 | $1.80 | 1,733 | — | — |
| 2003-09-09 | $2.10 | $2.10 | 113 | — | — |
| 2003-09-08 | $1.65 | $1.65 | 1,340 | — | — |
| 2003-09-05 | $1.80 | $1.80 | 1,233 | — | — |
| 2003-09-04 | $1.80 | $1.80 | 2,040 | — | — |
| 2003-09-03 | $1.50 | $1.50 | 353 | — | — |
| 2003-09-02 | $1.80 | $1.80 | 380 | — | — |
| 2003-08-29 | $1.80 | $1.80 | 1,707 | — | — |
| 2003-08-28 | $1.80 | $1.80 | 1,267 | — | — |
| 2003-08-27 | $1.65 | $1.65 | 7 | — | — |
| 2003-08-26 | $1.80 | $1.80 | 2,640 | — | — |
| 2003-08-25 | $1.80 | $1.80 | 1,853 | — | — |
| 2003-08-22 | $1.65 | $1.65 | 8,300 | — | — |
| 2003-08-21 | $1.80 | $1.80 | 11,867 | — | — |
| 2003-08-20 | $1.80 | $1.80 | 1,300 | — | — |
| 2003-08-19 | $1.35 | $1.35 | 1,060 | — | — |
| 2003-08-18 | $1.35 | $1.35 | 2,147 | — | — |
| 2003-08-15 | $1.35 | $1.35 | 80 | — | — |
| 2003-08-14 | $1.50 | $1.50 | 8,533 | — | — |
| 2003-08-13 | $1.35 | $1.35 | 1,533 | — | — |
| 2003-08-12 | $1.50 | $1.50 | 2,453 | — | — |
| 2003-08-11 | $1.50 | $1.50 | 107 | — | — |
| 2003-08-08 | $1.65 | $1.65 | 367 | — | — |
| 2003-08-07 | $1.50 | $1.50 | 11,307 | — | — |
| 2003-08-06 | $1.65 | $1.65 | 0 | — | — |
| 2003-08-05 | $1.65 | $1.65 | 2,427 | — | — |
| 2003-08-04 | $1.50 | $1.50 | 73 | — | — |
| 2003-08-01 | $1.50 | $1.50 | 467 | — | — |
| 2003-07-31 | $1.50 | $1.50 | 253 | — | — |
| 2003-07-30 | $1.50 | $1.50 | 1,927 | — | — |
| 2003-07-29 | $1.50 | $1.50 | 1,360 | — | — |
| 2003-07-28 | $1.80 | $1.80 | 1,507 | — | — |
| 2003-07-25 | $1.65 | $1.65 | 7,133 | — | — |
| 2003-07-24 | $1.50 | $1.50 | 1,440 | — | — |
| 2003-07-23 | $1.65 | $1.65 | 14,493 | — | — |
| 2003-07-22 | $1.50 | $1.50 | 400 | — | — |
| 2003-07-21 | $1.50 | $1.50 | 2,140 | — | — |
| 2003-07-18 | $1.50 | $1.50 | 3,613 | — | — |
| 2003-07-17 | $1.35 | $1.35 | 5,527 | — | — |
| 2003-07-16 | $1.50 | $1.50 | 307 | — | — |
| 2003-07-15 | $1.50 | $1.50 | 3,133 | — | — |
| 2003-07-14 | $1.50 | $1.50 | 1,007 | — | — |
| 2003-07-11 | $1.50 | $1.50 | 3,987 | — | — |
| 2003-07-10 | $1.65 | $1.65 | 2,000 | — | — |
| 2003-07-09 | $1.50 | $1.50 | 4,347 | — | — |
| 2003-07-08 | $1.80 | $1.80 | 5,140 | — | — |
| 2003-07-07 | $1.80 | $1.80 | 12,420 | — | — |
| 2003-07-03 | $1.80 | $1.80 | 1,467 | — | — |
| 2003-07-02 | $1.50 | $1.50 | 5,013 | — | — |
| 2003-07-01 | $1.65 | $1.65 | 9,553 | — | — |
| 2003-06-30 | $1.80 | $1.80 | 14,440 | — | — |
| 2003-06-27 | $1.50 | $1.50 | 3,040 | — | — |
| 2003-06-26 | $1.50 | $1.50 | 1,133 | — | — |
| 2003-06-25 | $1.35 | $1.35 | 1,153 | — | — |
| 2003-06-24 | $1.50 | $1.50 | 953 | — | — |
| 2003-06-23 | $1.65 | $1.65 | 800 | — | — |
| 2003-06-20 | $1.35 | $1.35 | 3,580 | — | — |
| 2003-06-19 | $1.35 | $1.35 | 1,620 | — | — |
| 2003-06-18 | $1.50 | $1.50 | 640 | — | — |
| 2003-06-17 | $1.35 | $1.35 | 7,233 | — | — |
| 2003-06-16 | $1.50 | $1.50 | 9,167 | — | — |
| 2003-06-13 | $1.50 | $1.50 | 3,173 | — | — |
| 2003-06-12 | $1.35 | $1.35 | 867 | — | — |
| 2003-06-11 | $1.35 | $1.35 | 2,813 | — | — |
| 2003-06-10 | $1.35 | $1.35 | 5,327 | — | — |
| 2003-06-09 | $1.50 | $1.50 | 15,127 | — | — |
| 2003-06-06 | $1.35 | $1.35 | 17,347 | — | — |
| 2003-06-05 | $1.50 | $1.50 | 553 | — | — |
| 2003-06-04 | $1.35 | $1.35 | 13,800 | — | — |
| 2003-06-03 | $1.35 | $1.35 | 10,713 | — | — |
| 2003-06-02 | $1.35 | $1.35 | 1,867 | — | — |
| 2003-05-30 | $1.35 | $1.35 | 2,793 | — | — |
| 2003-05-29 | $1.35 | $1.35 | 6,453 | — | — |
| 2003-05-28 | $1.35 | $1.35 | 11,387 | — | — |
| 2003-05-27 | $1.35 | $1.35 | 10,280 | — | — |
| 2003-05-23 | $1.50 | $1.50 | 3,627 | — | — |
| 2003-05-22 | $1.35 | $1.35 | 13,193 | — | — |
| 2003-05-21 | $1.50 | $1.50 | 3,713 | — | — |
| 2003-05-20 | $1.35 | $1.35 | 18,313 | — | — |
| 2003-05-19 | $1.20 | $1.20 | 627 | — | — |
| 2003-05-16 | $1.50 | $1.50 | 6,373 | — | — |
| 2003-05-15 | $1.35 | $1.35 | 5,273 | — | — |
| 2003-05-14 | $1.50 | $1.50 | 2,360 | — | — |
| 2003-05-13 | $1.65 | $1.65 | 1,033 | — | — |
| 2003-05-12 | $1.50 | $1.50 | 3,467 | — | — |
| 2003-05-09 | $1.65 | $1.65 | 2,420 | — | — |
| 2003-05-08 | $1.35 | $1.35 | 0 | — | — |
| 2003-05-07 | $1.35 | $1.35 | 4,653 | — | — |
| 2003-05-06 | $1.35 | $1.35 | 80 | — | — |
| 2003-05-05 | $1.35 | $1.35 | 253 | — | — |
| 2003-05-02 | $1.50 | $1.50 | 6,860 | — | — |
| 2003-05-01 | $1.35 | $1.35 | 7,427 | — | — |
| 2003-04-30 | $1.80 | $1.80 | 2,160 | — | — |
| 2003-04-29 | $1.65 | $1.65 | 12,020 | — | — |
| 2003-04-28 | $1.65 | $1.65 | 307 | — | — |
| 2003-04-25 | $1.80 | $1.80 | 760 | — | — |
| 2003-04-24 | $1.65 | $1.65 | 2,293 | — | — |
| 2003-04-23 | $1.80 | $1.80 | 8,887 | — | — |
| 2003-04-22 | $1.65 | $1.65 | 2,093 | — | — |
| 2003-04-21 | $1.80 | $1.80 | 6,213 | — | — |
| 2003-04-17 | $1.95 | $1.95 | 4,273 | — | — |
| 2003-04-16 | $1.80 | $1.80 | 6,740 | — | — |
| 2003-04-15 | $2.10 | $2.10 | 1,653 | — | — |
| 2003-04-14 | $2.10 | $2.10 | 973 | — | — |
| 2003-04-11 | $1.80 | $1.80 | 2,727 | — | — |
| 2003-04-10 | $1.95 | $1.95 | 4,880 | — | — |
| 2003-04-09 | $1.65 | $1.65 | 1,553 | — | — |
| 2003-04-08 | $1.65 | $1.65 | 333 | — | — |
| 2003-04-07 | $1.65 | $1.65 | 127 | — | — |
| 2003-04-04 | $1.80 | $1.80 | 2,727 | — | — |
| 2003-04-03 | $1.95 | $1.95 | 2,740 | — | — |
| 2003-04-02 | $1.65 | $1.65 | 1,053 | — | — |
| 2003-04-01 | $1.50 | $1.50 | 2,593 | — | — |
| 2003-03-31 | $2.10 | $2.10 | 4,507 | — | — |
| 2003-03-28 | $1.95 | $1.95 | 3,100 | — | — |
| 2003-03-27 | $1.50 | $1.50 | 8,333 | — | — |
| 2003-03-26 | $1.50 | $1.50 | 1,273 | — | — |
| 2003-03-25 | $1.35 | $1.35 | 1,320 | — | — |
| 2003-03-24 | $1.50 | $1.50 | 1,007 | — | — |
| 2003-03-21 | $1.65 | $1.65 | 14,480 | — | — |
| 2003-03-20 | $1.65 | $1.65 | 4,607 | — | — |
| 2003-03-19 | $1.50 | $1.50 | 10,607 | — | — |
| 2003-03-18 | $2.10 | $2.10 | 4,007 | — | — |
| 2003-03-17 | $2.40 | $2.40 | 4,247 | — | — |
| 2003-03-14 | $2.25 | $2.25 | 22,293 | — | — |
| 2003-03-13 | $1.65 | $1.65 | 13,467 | — | — |
| 2003-03-12 | $1.35 | $1.35 | 1,667 | — | — |
| 2003-03-11 | $1.35 | $1.35 | 6,120 | — | — |
| 2003-03-10 | $1.35 | $1.35 | 7,260 | — | — |
| 2003-03-07 | $1.20 | $1.20 | 820 | — | — |
| 2003-03-06 | $1.35 | $1.35 | 5,213 | — | — |
| 2003-03-05 | $1.05 | $1.05 | 14,660 | — | — |
| 2003-03-04 | $1.05 | $1.05 | 11,353 | — | — |
| 2003-03-03 | $1.20 | $1.20 | 24,400 | — | — |
| 2003-02-28 | $1.35 | $1.35 | 26,520 | — | — |
| 2003-02-27 | $1.65 | $1.65 | 12,740 | — | — |
| 2003-02-26 | $1.80 | $1.80 | 14,973 | — | — |
| 2003-02-25 | $1.95 | $1.95 | 1,353 | — | — |
| 2003-02-24 | $1.95 | $1.95 | 5,560 | — | — |
| 2003-02-21 | $1.95 | $1.95 | 1,640 | — | — |
| 2003-02-20 | $1.95 | $1.95 | 10,367 | — | — |
| 2003-02-19 | $1.95 | $1.95 | 8,073 | — | — |
| 2003-02-18 | $2.10 | $2.10 | 1,660 | — | — |
| 2003-02-14 | $2.25 | $2.25 | 8,693 | — | — |
| 2003-02-13 | $2.10 | $2.10 | 2,293 | — | — |
| 2003-02-12 | $2.25 | $2.25 | 2,373 | — | — |
| 2003-02-11 | $2.40 | $2.40 | 2,447 | — | — |
| 2003-02-10 | $1.95 | $1.95 | 2,207 | — | — |
| 2003-02-07 | $2.10 | $2.10 | 3,713 | — | — |
| 2003-02-06 | $1.80 | $1.80 | 1,013 | — | — |
| 2003-02-05 | $2.10 | $2.10 | 12,187 | — | — |
| 2003-02-04 | $1.65 | $1.65 | 15,620 | — | — |
| 2003-02-03 | $3.00 | $3.00 | 12,660 | — | — |
| 2003-01-31 | $3.15 | $3.15 | 26,120 | — | — |
| 2003-01-30 | $2.85 | $2.85 | 4,847 | — | — |
| 2003-01-29 | $2.70 | $2.70 | 2,420 | — | — |
| 2003-01-28 | $2.40 | $2.40 | 3,033 | — | — |
| 2003-01-27 | $2.25 | $2.25 | 9,227 | — | — |
| 2003-01-24 | $2.40 | $2.40 | 9,747 | — | — |
| 2003-01-23 | $2.85 | $2.85 | 2,840 | — | — |
| 2003-01-22 | $2.85 | $2.85 | 3,147 | — | — |
| 2003-01-21 | $3.00 | $3.00 | 7,560 | — | — |
| 2003-01-17 | $3.15 | $3.15 | 3,253 | — | — |
| 2003-01-16 | $3.00 | $3.00 | 7,720 | — | — |
| 2003-01-15 | $3.00 | $3.00 | 3,860 | — | — |
| 2003-01-14 | $3.15 | $3.15 | 6,307 | — | — |
| 2003-01-13 | $3.30 | $3.30 | 2,827 | — | — |
| 2003-01-10 | $3.15 | $3.15 | 4,667 | — | — |
| 2003-01-09 | $3.15 | $3.15 | 6,773 | — | — |
| 2003-01-08 | $3.15 | $3.15 | 3,907 | — | — |
| 2003-01-07 | $3.30 | $3.30 | 3,440 | — | — |
| 2003-01-06 | $3.30 | $3.30 | 9,147 | — | — |
| 2003-01-03 | $3.45 | $3.45 | 26,313 | — | — |
| 2003-01-02 | $2.85 | $2.85 | 4,747 | — | — |