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
- 2003-10-23 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 | $12.10 | $12.10 | 72,900 |
| 2003-12-30 | $12.00 | $12.00 | 91,500 |
| 2003-12-29 | $12.10 | $12.10 | 146,500 |
| 2003-12-26 | $11.75 | $11.75 | 74,200 |
| 2003-12-24 | $11.60 | $11.60 | 112,000 |
| 2003-12-23 | $11.80 | $11.80 | 120,900 |
| 2003-12-22 | $11.90 | $11.90 | 173,400 |
| 2003-12-19 | $11.75 | $11.75 | 248,900 |
| 2003-12-18 | $11.65 | $11.65 | 131,300 |
| 2003-12-17 | $11.65 | $11.65 | 381,200 |
| 2003-12-16 | $11.75 | $11.75 | 150,400 |
| 2003-12-15 | $11.80 | $11.80 | 144,600 |
| 2003-12-12 | $11.65 | $11.65 | 123,500 |
| 2003-12-11 | $12.00 | $12.00 | 159,100 |
| 2003-12-10 | $11.40 | $11.40 | 70,700 |
| 2003-12-09 | $11.85 | $11.85 | 85,800 |
| 2003-12-08 | $11.80 | $11.80 | 108,500 |
| 2003-12-05 | $11.60 | $11.60 | 125,900 |
| 2003-12-04 | $11.75 | $11.75 | 81,800 |
| 2003-12-03 | $11.65 | $11.65 | 81,900 |
| 2003-12-02 | $12.00 | $12.00 | 118,800 |
| 2003-12-01 | $12.00 | $12.00 | 79,600 |
| 2003-11-28 | $12.10 | $12.10 | 74,800 |
| 2003-11-26 | $12.05 | $12.05 | 290,500 |
| 2003-11-25 | $12.30 | $12.30 | 92,300 |
| 2003-11-24 | $12.20 | $12.20 | 40,300 |
| 2003-11-21 | $11.80 | $11.80 | 65,600 |
| 2003-11-20 | $11.60 | $11.60 | 123,300 |
| 2003-11-19 | $12.25 | $12.25 | 58,000 |
| 2003-11-18 | $11.80 | $11.80 | 71,900 |
| 2003-11-17 | $12.00 | $12.00 | 53,400 |
| 2003-11-14 | $12.05 | $12.05 | 42,900 |
| 2003-11-13 | $12.30 | $12.30 | 111,000 |
| 2003-11-12 | $12.40 | $12.40 | 120,700 |
| 2003-11-11 | $12.00 | $12.00 | 121,600 |
| 2003-11-10 | $12.10 | $12.10 | 36,600 |
| 2003-11-07 | $12.15 | $12.15 | 78,100 |
| 2003-11-06 | $12.25 | $12.25 | 183,300 |
| 2003-11-05 | $12.55 | $12.55 | 47,700 |
| 2003-11-04 | $12.35 | $12.35 | 41,800 |
| 2003-11-03 | $12.65 | $12.65 | 66,000 |
| 2003-10-31 | $12.00 | $12.00 | 59,400 |
| 2003-10-30 | $12.70 | $12.70 | 33,900 |
| 2003-10-29 | $12.20 | $12.20 | 60,900 |
| 2003-10-28 | $12.30 | $12.30 | 44,700 |
| 2003-10-27 | $11.85 | $11.85 | 57,800 |
| 2003-10-24 | $11.75 | $11.75 | 44,900 |
| 2003-10-23 | $11.50 | $11.50 | 55,000 |