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
- 2003-11-13 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 | $8.17 | $8.17 | 143,995 | — | — |
| 2003-12-30 | $8.16 | $8.16 | 83,582 | — | — |
| 2003-12-29 | $8.12 | $8.12 | 168,685 | — | — |
| 2003-12-26 | $7.94 | $7.94 | 24,436 | — | — |
| 2003-12-24 | $8.08 | $8.08 | 184,978 | — | — |
| 2003-12-23 | $8.08 | $8.08 | 370,428 | — | — |
| 2003-12-22 | $7.97 | $7.97 | 733,536 | — | — |
| 2003-12-19 | $7.69 | $7.69 | 399,987 | — | — |
| 2003-12-18 | $7.38 | $7.38 | 124,312 | — | — |
| 2003-12-17 | $7.36 | $7.36 | 384,762 | — | — |
| 2003-12-16 | $7.38 | $7.38 | 1,039,835 | — | — |
| 2003-12-15 | $7.60 | $7.60 | 1,035,223 | — | — |
| 2003-12-12 | $7.77 | $7.77 | 603,170 | — | — |
| 2003-12-11 | $7.92 | $7.92 | 211,699 | — | — |
| 2003-12-10 | $7.95 | $7.95 | 388,631 | — | — |
| 2003-12-09 | $7.80 | $7.80 | 617,397 | — | — |
| 2003-12-08 | $8.12 | $8.12 | 713,406 | — | — |
| 2003-12-05 | $8.29 | $8.29 | 291,442 | — | — |
| 2003-12-04 | $8.60 | $8.60 | 447,238 | — | — |
| 2003-12-03 | $8.88 | $8.88 | 747,897 | — | — |
| 2003-12-02 | $9.66 | $9.66 | 733,704 | — | — |
| 2003-12-01 | $8.98 | $8.98 | 889,311 | — | — |
| 2003-11-28 | $7.92 | $7.92 | 182,921 | — | — |
| 2003-11-26 | $7.62 | $7.62 | 481,651 | — | — |
| 2003-11-25 | $7.49 | $7.49 | 692,392 | — | — |
| 2003-11-24 | $7.62 | $7.62 | 497,493 | — | — |
| 2003-11-21 | $7.53 | $7.53 | 685,366 | — | — |
| 2003-11-20 | $7.60 | $7.60 | 436,833 | — | — |
| 2003-11-19 | $7.77 | $7.77 | 332,050 | — | — |
| 2003-11-18 | $7.51 | $7.51 | 923,296 | — | — |
| 2003-11-17 | $7.69 | $7.69 | 1,257,170 | — | — |
| 2003-11-14 | $7.90 | $7.90 | 3,588,728 | — | — |
| 2003-11-13 | $8.03 | $8.03 | 17,955,746 | — | — |