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
- 2003-10-28 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 | $12.73 | $12.72 | 59,000 | — | — |
| 2003-12-30 | $12.95 | $12.95 | 161,400 | — | — |
| 2003-12-29 | $12.97 | $12.96 | 83,000 | — | — |
| 2003-12-26 | $12.95 | $12.95 | 21,200 | — | — |
| 2003-12-24 | $12.72 | $12.72 | 38,400 | — | — |
| 2003-12-23 | $12.70 | $12.70 | 70,600 | — | — |
| 2003-12-22 | $12.63 | $12.62 | 118,400 | — | — |
| 2003-12-19 | $12.68 | $12.67 | 18,800 | — | — |
| 2003-12-18 | $12.68 | $12.67 | 202,400 | — | — |
| 2003-12-17 | $12.55 | $12.55 | 220,800 | — | — |
| 2003-12-16 | $12.50 | $12.49 | 150,800 | — | — |
| 2003-12-15 | $12.40 | $12.40 | 98,400 | — | — |
| 2003-12-12 | $12.40 | $12.40 | 341,200 | — | — |
| 2003-12-11 | $12.65 | $12.64 | 256,000 | — | — |
| 2003-12-10 | $12.62 | $12.62 | 425,800 | — | — |
| 2003-12-09 | $12.30 | $12.30 | 452,400 | — | — |
| 2003-12-08 | $12.20 | $12.20 | 464,600 | — | — |
| 2003-12-05 | $12.78 | $12.77 | 280,400 | — | — |
| 2003-12-04 | $13.00 | $13.00 | 518,200 | — | — |
| 2003-12-03 | $13.20 | $13.20 | 527,400 | — | — |
| 2003-12-02 | $13.95 | $13.95 | 195,000 | — | — |
| 2003-12-01 | $13.88 | $13.87 | 238,400 | — | — |
| 2003-11-28 | $13.59 | $13.59 | 71,000 | — | — |
| 2003-11-26 | $13.54 | $13.53 | 165,400 | — | — |
| 2003-11-25 | $13.70 | $13.70 | 190,000 | — | — |
| 2003-11-24 | $13.96 | $13.96 | 688,000 | — | — |
| 2003-11-21 | $12.82 | $12.82 | 648,800 | — | — |
| 2003-11-20 | $12.37 | $12.37 | 649,400 | — | — |
| 2003-11-19 | $12.55 | $12.55 | 579,400 | — | — |
| 2003-11-18 | $13.20 | $13.20 | 295,200 | — | — |
| 2003-11-17 | $13.90 | $13.90 | 144,800 | — | — |
| 2003-11-14 | $14.20 | $14.20 | 173,200 | — | — |
| 2003-11-13 | $14.38 | $14.37 | 301,000 | — | — |
| 2003-11-12 | $14.45 | $14.45 | 253,400 | — | — |
| 2003-11-11 | $14.20 | $14.20 | 284,400 | — | — |
| 2003-11-10 | $14.28 | $14.27 | 401,600 | — | — |
| 2003-11-07 | $14.33 | $14.33 | 348,000 | — | — |
| 2003-11-06 | $14.35 | $14.35 | 146,800 | — | — |
| 2003-11-05 | $14.35 | $14.34 | 64,600 | — | — |
| 2003-11-04 | $14.30 | $14.29 | 205,800 | — | — |
| 2003-11-03 | $14.19 | $14.19 | 281,200 | — | — |
| 2003-10-31 | $14.00 | $14.00 | 872,600 | — | — |
| 2003-10-30 | $13.63 | $13.62 | 445,200 | — | — |
| 2003-10-29 | $13.91 | $13.90 | 780,800 | — | — |
| 2003-10-28 | $14.15 | $14.15 | 1,478,400 | — | — |