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
- 2003-03-24 to 2026-09-01
- 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 | $16.65 | $16.65 | 18,000 | — | — |
| 2003-12-30 | $16.50 | $16.50 | 39,000 | — | — |
| 2003-12-29 | $16.70 | $16.70 | 25,700 | — | — |
| 2003-12-26 | $17.80 | $17.80 | 43,400 | — | — |
| 2003-12-24 | $16.90 | $16.90 | 58,900 | — | — |
| 2003-12-23 | $17.50 | $17.50 | 97,200 | — | — |
| 2003-12-22 | $15.85 | $15.85 | 53,600 | — | — |
| 2003-12-19 | $15.00 | $15.00 | 20,600 | — | — |
| 2003-12-18 | $14.00 | $14.00 | 28,700 | — | — |
| 2003-12-17 | $13.70 | $13.70 | 39,000 | — | — |
| 2003-12-16 | $14.00 | $14.00 | 35,700 | — | — |
| 2003-12-15 | $15.40 | $15.40 | 43,900 | — | — |
| 2003-12-12 | $15.40 | $15.40 | 85,500 | — | — |
| 2003-12-11 | $13.60 | $13.60 | 35,300 | — | — |
| 2003-12-10 | $13.65 | $13.65 | 27,700 | — | — |
| 2003-12-09 | $13.25 | $13.25 | 19,000 | — | — |
| 2003-12-08 | $13.40 | $13.40 | 18,800 | — | — |
| 2003-12-05 | $13.45 | $13.45 | 10,100 | — | — |
| 2003-12-04 | $13.10 | $13.10 | 32,900 | — | — |
| 2003-12-03 | $13.85 | $13.85 | 53,200 | — | — |
| 2003-12-02 | $14.30 | $14.30 | 52,300 | — | — |
| 2003-12-01 | $13.05 | $13.05 | 78,600 | — | — |
| 2003-11-28 | $12.30 | $12.30 | 39,300 | — | — |
| 2003-11-26 | $11.20 | $11.20 | 108,200 | — | — |
| 2003-11-25 | $12.60 | $12.60 | 38,700 | — | — |
| 2003-11-24 | $13.60 | $13.60 | 31,600 | — | — |
| 2003-11-21 | $13.60 | $13.60 | 15,300 | — | — |
| 2003-11-20 | $14.05 | $14.05 | 30,400 | — | — |
| 2003-11-19 | $14.15 | $14.15 | 36,800 | — | — |
| 2003-11-18 | $14.00 | $14.00 | 58,000 | — | — |
| 2003-11-17 | $13.60 | $13.60 | 84,500 | — | — |
| 2003-11-14 | $13.25 | $13.25 | 83,900 | — | — |
| 2003-11-13 | $13.85 | $13.85 | 106,700 | — | — |
| 2003-11-12 | $15.00 | $15.00 | 190,800 | — | — |
| 2003-11-11 | $14.75 | $14.75 | 111,900 | — | — |
| 2003-11-10 | $11.35 | $11.35 | 59,500 | — | — |
| 2003-11-07 | $10.50 | $10.50 | 21,500 | — | — |
| 2003-11-06 | $10.70 | $10.70 | 33,200 | — | — |
| 2003-11-05 | $10.95 | $10.95 | 28,300 | — | — |
| 2003-11-04 | $11.10 | $11.10 | 44,400 | — | — |
| 2003-11-03 | $10.80 | $10.80 | 44,400 | — | — |
| 2003-10-31 | $10.40 | $10.40 | 30,900 | — | — |
| 2003-10-30 | $11.20 | $11.20 | 64,600 | — | — |
| 2003-10-29 | $11.11 | $11.11 | 79,600 | — | — |
| 2003-10-28 | $10.98 | $10.98 | 118,300 | — | — |
| 2003-10-27 | $9.90 | $9.90 | 235,500 | — | — |
| 2003-10-24 | $11.25 | $11.25 | 278,900 | — | — |
| 2003-10-23 | $8.20 | $8.20 | 425,800 | — | — |
| 2003-10-22 | $6.70 | $6.70 | 58,400 | — | — |
| 2003-10-21 | $6.40 | $6.40 | 86,100 | — | — |
| 2003-10-20 | $6.60 | $6.60 | 283,100 | — | — |
| 2003-10-17 | $5.40 | $5.40 | 72,600 | — | — |
| 2003-10-16 | $5.00 | $5.00 | 5,700 | — | — |
| 2003-10-15 | $4.90 | $4.90 | 0 | — | — |
| 2003-10-14 | $4.90 | $4.90 | 300 | — | — |
| 2003-10-13 | $5.00 | $5.00 | 600 | — | — |
| 2003-10-10 | $4.90 | $4.90 | 16,600 | — | — |
| 2003-10-09 | $4.90 | $4.90 | 17,700 | — | — |
| 2003-10-08 | $4.95 | $4.95 | 2,200 | — | — |
| 2003-10-07 | $4.95 | $4.95 | 6,300 | — | — |
| 2003-10-06 | $4.80 | $4.80 | 11,100 | — | — |
| 2003-10-03 | $4.94 | $4.94 | 10,600 | — | — |
| 2003-10-02 | $4.95 | $4.95 | 12,700 | — | — |
| 2003-10-01 | $4.80 | $4.80 | 63,800 | — | — |
| 2003-09-30 | $4.75 | $4.75 | 48,800 | — | — |
| 2003-09-29 | $4.65 | $4.65 | 2,500 | — | — |
| 2003-09-26 | $4.70 | $4.70 | 5,000 | — | — |
| 2003-09-25 | $4.55 | $4.55 | 3,000 | — | — |
| 2003-09-24 | $4.70 | $4.70 | 37,000 | — | — |
| 2003-09-23 | $4.45 | $4.45 | 1,000 | — | — |
| 2003-09-22 | $4.50 | $4.50 | 1,200 | — | — |
| 2003-09-19 | $4.50 | $4.50 | 23,700 | — | — |
| 2003-09-18 | $4.45 | $4.45 | 6,000 | — | — |
| 2003-09-17 | $4.45 | $4.45 | 3,000 | — | — |
| 2003-09-16 | $4.50 | $4.50 | 6,100 | — | — |
| 2003-09-15 | $4.60 | $4.60 | 7,500 | — | — |
| 2003-09-12 | $4.55 | $4.55 | 3,700 | — | — |
| 2003-09-11 | $4.50 | $4.50 | 2,400 | — | — |
| 2003-09-10 | $4.45 | $4.45 | 2,400 | — | — |
| 2003-09-09 | $4.12 | $4.12 | 10,300 | — | — |
| 2003-09-08 | $4.30 | $4.30 | 80,400 | — | — |
| 2003-09-05 | $4.25 | $4.25 | 600 | — | — |
| 2003-09-04 | $4.25 | $4.25 | 100 | — | — |
| 2003-09-03 | $4.00 | $4.00 | 100 | — | — |
| 2003-09-02 | $4.24 | $4.24 | 0 | — | — |
| 2003-08-29 | $4.24 | $4.24 | 2,400 | — | — |
| 2003-08-28 | $3.82 | $3.82 | 0 | — | — |
| 2003-08-27 | $3.82 | $3.82 | 0 | — | — |
| 2003-08-26 | $3.82 | $3.82 | 800 | — | — |
| 2003-08-25 | $3.93 | $3.93 | 0 | — | — |
| 2003-08-22 | $3.93 | $3.93 | 1,200 | — | — |
| 2003-08-21 | $4.00 | $4.00 | 0 | — | — |
| 2003-08-20 | $4.00 | $4.00 | 200 | — | — |
| 2003-08-19 | $3.82 | $3.82 | 0 | — | — |
| 2003-08-18 | $3.82 | $3.82 | 100 | — | — |
| 2003-08-15 | $3.82 | $3.82 | 0 | — | — |
| 2003-08-14 | $3.82 | $3.82 | 0 | — | — |
| 2003-08-13 | $3.82 | $3.82 | 100 | — | — |
| 2003-08-12 | $4.45 | $4.45 | 0 | — | — |
| 2003-08-11 | $4.45 | $4.45 | 0 | — | — |
| 2003-08-08 | $4.45 | $4.45 | 0 | — | — |
| 2003-08-07 | $4.45 | $4.45 | 0 | — | — |
| 2003-08-06 | $4.45 | $4.45 | 0 | — | — |
| 2003-08-05 | $4.45 | $4.45 | 100 | — | — |
| 2003-08-04 | $4.45 | $4.45 | 0 | — | — |
| 2003-08-01 | $4.45 | $4.45 | 200 | — | — |
| 2003-07-31 | $4.45 | $4.45 | 0 | — | — |
| 2003-07-30 | $4.45 | $4.45 | 100 | — | — |
| 2003-07-29 | $3.82 | $3.82 | 0 | — | — |
| 2003-07-28 | $3.82 | $3.82 | 300 | — | — |
| 2003-07-25 | $3.82 | $3.82 | 0 | — | — |
| 2003-07-24 | $3.82 | $3.82 | 100 | — | — |
| 2003-07-23 | $3.82 | $3.82 | 100 | — | — |
| 2003-07-22 | $3.82 | $3.82 | 0 | — | — |
| 2003-07-21 | $3.82 | $3.82 | 100 | — | — |
| 2003-07-18 | $3.82 | $3.82 | 0 | — | — |
| 2003-07-17 | $3.82 | $3.82 | 0 | — | — |
| 2003-07-16 | $3.82 | $3.82 | 0 | — | — |
| 2003-07-15 | $3.82 | $3.82 | 0 | — | — |
| 2003-07-14 | $3.82 | $3.82 | 0 | — | — |
| 2003-07-11 | $3.82 | $3.82 | 0 | — | — |
| 2003-07-10 | $3.82 | $3.82 | 0 | — | — |
| 2003-07-09 | $3.82 | $3.82 | 0 | — | — |
| 2003-07-08 | $3.82 | $3.82 | 100 | — | — |
| 2003-07-07 | $3.82 | $3.82 | 0 | — | — |
| 2003-07-03 | $3.82 | $3.82 | 100 | — | — |
| 2003-07-02 | $3.94 | $3.94 | 0 | — | — |
| 2003-07-01 | $3.94 | $3.94 | 0 | — | — |
| 2003-06-30 | $3.94 | $3.94 | 0 | — | — |
| 2003-06-27 | $3.94 | $3.94 | 800 | — | — |
| 2003-06-26 | $3.82 | $3.82 | 200 | — | — |
| 2003-06-25 | $3.82 | $3.82 | 400 | — | — |
| 2003-06-24 | $3.82 | $3.82 | 500 | — | — |
| 2003-06-23 | $3.92 | $3.92 | 0 | — | — |
| 2003-06-20 | $3.92 | $3.92 | 0 | — | — |
| 2003-06-19 | $3.92 | $3.92 | 0 | — | — |
| 2003-06-18 | $3.92 | $3.92 | 0 | — | — |
| 2003-06-17 | $3.92 | $3.92 | 0 | — | — |
| 2003-06-16 | $3.92 | $3.92 | 600 | — | — |
| 2003-06-13 | $3.82 | $3.82 | 200 | — | — |
| 2003-06-12 | $3.82 | $3.82 | 100 | — | — |
| 2003-06-11 | $3.82 | $3.82 | 400 | — | — |
| 2003-06-10 | $3.82 | $3.82 | 200 | — | — |
| 2003-06-09 | $3.82 | $3.82 | 200 | — | — |
| 2003-06-06 | $4.10 | $4.10 | 0 | — | — |
| 2003-06-05 | $4.10 | $4.10 | 0 | — | — |
| 2003-06-04 | $4.10 | $4.10 | 0 | — | — |
| 2003-06-03 | $4.10 | $4.10 | 0 | — | — |
| 2003-06-02 | $4.10 | $4.10 | 0 | — | — |
| 2003-05-30 | $4.10 | $4.10 | 700 | — | — |
| 2003-05-29 | $4.10 | $4.10 | 700 | — | — |
| 2003-05-28 | $4.10 | $4.10 | 0 | — | — |
| 2003-05-27 | $4.10 | $4.10 | 200 | — | — |
| 2003-05-23 | $4.50 | $4.50 | 0 | — | — |
| 2003-05-22 | $4.50 | $4.50 | 0 | — | — |
| 2003-05-21 | $4.50 | $4.50 | 300 | — | — |
| 2003-05-20 | $4.10 | $4.10 | 0 | — | — |
| 2003-05-19 | $4.10 | $4.10 | 0 | — | — |
| 2003-05-16 | $4.10 | $4.10 | 0 | — | — |
| 2003-05-15 | $4.10 | $4.10 | 0 | — | — |
| 2003-05-14 | $4.10 | $4.10 | 0 | — | — |
| 2003-05-13 | $4.10 | $4.10 | 400 | — | — |
| 2003-05-12 | $4.10 | $4.10 | 300 | — | — |
| 2003-05-09 | $4.00 | $4.00 | 0 | — | — |
| 2003-05-08 | $4.00 | $4.00 | 0 | — | — |
| 2003-05-07 | $4.00 | $4.00 | 0 | — | — |
| 2003-05-06 | $4.00 | $4.00 | 100 | — | — |
| 2003-05-05 | $4.00 | $4.00 | 700 | — | — |
| 2003-05-02 | $4.00 | $4.00 | 100 | — | — |
| 2003-05-01 | $4.25 | $4.25 | 600 | — | — |
| 2003-04-30 | $3.80 | $3.80 | 900 | — | — |
| 2003-04-29 | $4.00 | $4.00 | 500 | — | — |
| 2003-04-28 | $4.00 | $4.00 | 0 | — | — |
| 2003-04-25 | $4.00 | $4.00 | 500 | — | — |
| 2003-04-24 | $3.60 | $3.60 | 600 | — | — |
| 2003-04-23 | $3.75 | $3.75 | 1,600 | — | — |
| 2003-04-22 | $3.50 | $3.50 | 500 | — | — |
| 2003-04-21 | $3.50 | $3.50 | 200 | — | — |
| 2003-04-17 | $3.10 | $3.10 | 800 | — | — |
| 2003-04-16 | $3.25 | $3.25 | 200 | — | — |
| 2003-04-15 | $2.90 | $2.90 | 0 | — | — |
| 2003-04-14 | $2.90 | $2.90 | 0 | — | — |
| 2003-04-11 | $2.90 | $2.90 | 400 | — | — |
| 2003-04-10 | $2.90 | $2.90 | 100 | — | — |
| 2003-04-09 | $2.90 | $2.90 | 100 | — | — |
| 2003-04-08 | $2.90 | $2.90 | 0 | — | — |
| 2003-04-07 | $2.90 | $2.90 | 700 | — | — |
| 2003-04-04 | $2.90 | $2.90 | 0 | — | — |
| 2003-04-03 | $2.90 | $2.90 | 0 | — | — |
| 2003-04-02 | $2.90 | $2.90 | 0 | — | — |
| 2003-04-01 | $2.90 | $2.90 | 0 | — | — |
| 2003-03-31 | $2.90 | $2.90 | 1,000 | — | — |
| 2003-03-28 | $3.10 | $3.10 | 0 | — | — |
| 2003-03-27 | $3.10 | $3.10 | 0 | — | — |
| 2003-03-26 | $3.10 | $3.10 | 1,000 | — | — |
| 2003-03-25 | $3.10 | $3.10 | 0 | — | — |
| 2003-03-24 | $3.10 | $3.10 | 300 | — | — |