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
- 2003-07-01 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 | $12.00 | $12.00 | 38,200 | — | — |
| 2003-12-30 | $11.75 | $11.75 | 11,200 | — | — |
| 2003-12-29 | $11.98 | $11.98 | 12,600 | — | — |
| 2003-12-26 | $11.70 | $11.70 | 3,000 | — | — |
| 2003-12-24 | $11.69 | $11.69 | 18,200 | — | — |
| 2003-12-23 | $11.66 | $11.66 | 18,400 | — | — |
| 2003-12-22 | $11.69 | $11.69 | 9,400 | — | — |
| 2003-12-19 | $11.50 | $11.50 | 22,600 | — | — |
| 2003-12-18 | $11.63 | $11.63 | 10,600 | — | — |
| 2003-12-17 | $11.55 | $11.55 | 22,400 | — | — |
| 2003-12-16 | $11.62 | $11.62 | 40,800 | — | — |
| 2003-12-15 | $11.48 | $11.48 | 27,200 | — | — |
| 2003-12-12 | $11.55 | $11.55 | 11,600 | — | — |
| 2003-12-11 | $11.60 | $11.60 | 6,200 | — | — |
| 2003-12-10 | $11.65 | $11.65 | 5,000 | — | — |
| 2003-12-09 | $11.64 | $11.64 | 4,600 | — | — |
| 2003-12-08 | $11.74 | $11.74 | 5,800 | — | — |
| 2003-12-05 | $11.53 | $11.53 | 1,400 | — | — |
| 2003-12-04 | $11.53 | $11.53 | 22,000 | — | — |
| 2003-12-03 | $11.53 | $11.53 | 7,000 | — | — |
| 2003-12-02 | $11.50 | $11.50 | 49,800 | — | — |
| 2003-12-01 | $11.55 | $11.55 | 30,600 | — | — |
| 2003-11-28 | $11.75 | $11.75 | 600 | — | — |
| 2003-11-26 | $11.60 | $11.60 | 11,000 | — | — |
| 2003-11-25 | $11.65 | $11.65 | 11,000 | — | — |
| 2003-11-24 | $11.59 | $11.59 | 8,000 | — | — |
| 2003-11-21 | $11.70 | $11.70 | 9,400 | — | — |
| 2003-11-20 | $11.65 | $11.65 | 3,800 | — | — |
| 2003-11-19 | $11.60 | $11.60 | 1,200 | — | — |
| 2003-11-18 | $11.48 | $11.48 | 1,000 | — | — |
| 2003-11-17 | $11.30 | $11.30 | 150,000 | — | — |
| 2003-11-14 | $11.50 | $11.50 | 56,400 | — | — |
| 2003-11-13 | $11.88 | $11.88 | 18,000 | — | — |
| 2003-11-12 | $11.80 | $11.80 | 5,200 | — | — |
| 2003-11-11 | $12.00 | $12.00 | 20,800 | — | — |
| 2003-11-10 | $11.86 | $11.86 | 3,800 | — | — |
| 2003-11-07 | $12.00 | $12.00 | 2,800 | — | — |
| 2003-11-06 | $11.75 | $11.75 | 57,200 | — | — |
| 2003-11-05 | $12.05 | $12.05 | 27,600 | — | — |
| 2003-11-04 | $12.05 | $12.05 | 8,600 | — | — |
| 2003-11-03 | $12.05 | $12.05 | 8,800 | — | — |
| 2003-10-31 | $12.10 | $12.10 | 5,400 | — | — |
| 2003-10-30 | $12.05 | $12.05 | 54,600 | — | — |
| 2003-10-29 | $11.98 | $11.98 | 25,800 | — | — |
| 2003-10-28 | $11.88 | $11.88 | 7,800 | — | — |
| 2003-10-27 | $11.99 | $11.99 | 7,800 | — | — |
| 2003-10-24 | $11.90 | $11.90 | 178,800 | — | — |
| 2003-10-23 | $11.88 | $11.88 | 79,800 | — | — |
| 2003-10-22 | $11.74 | $11.74 | 23,400 | — | — |
| 2003-10-21 | $11.38 | $11.38 | 12,600 | — | — |
| 2003-10-20 | $11.50 | $11.50 | 31,000 | — | — |
| 2003-10-17 | $11.35 | $11.35 | 17,400 | — | — |
| 2003-10-16 | $11.23 | $11.23 | 11,600 | — | — |
| 2003-10-15 | $11.38 | $11.38 | 38,200 | — | — |
| 2003-10-14 | $11.58 | $11.58 | 16,000 | — | — |
| 2003-10-13 | $11.35 | $11.35 | 9,000 | — | — |
| 2003-10-10 | $11.50 | $11.50 | 7,800 | — | — |
| 2003-10-09 | $11.00 | $11.00 | 8,400 | — | — |
| 2003-10-08 | $10.85 | $10.85 | 18,200 | — | — |
| 2003-10-07 | $10.90 | $10.90 | 14,400 | — | — |
| 2003-10-06 | $10.78 | $10.78 | 53,800 | — | — |
| 2003-10-03 | $11.25 | $11.25 | 23,600 | — | — |
| 2003-10-02 | $10.76 | $10.76 | 25,000 | — | — |
| 2003-10-01 | $10.86 | $10.86 | 22,200 | — | — |
| 2003-09-30 | $10.72 | $10.72 | 28,400 | — | — |
| 2003-09-29 | $10.23 | $10.23 | 43,200 | — | — |
| 2003-09-26 | $10.23 | $10.23 | 34,800 | — | — |
| 2003-09-25 | $10.15 | $10.15 | 15,400 | — | — |
| 2003-09-24 | $10.34 | $10.34 | 21,000 | — | — |
| 2003-09-23 | $10.05 | $10.05 | 4,800 | — | — |
| 2003-09-22 | $9.99 | $9.99 | 14,600 | — | — |
| 2003-09-19 | $9.98 | $9.98 | 100,800 | — | — |
| 2003-09-18 | $10.00 | $10.00 | 17,600 | — | — |
| 2003-09-17 | $10.13 | $10.13 | 8,600 | — | — |
| 2003-09-16 | $9.75 | $9.75 | 1,600 | — | — |
| 2003-09-15 | $9.69 | $9.69 | 57,000 | — | — |
| 2003-09-12 | $9.55 | $9.55 | 21,200 | — | — |
| 2003-09-11 | $9.60 | $9.60 | 40,200 | — | — |
| 2003-09-10 | $9.85 | $9.85 | 25,800 | — | — |
| 2003-09-09 | $9.98 | $9.98 | 994,600 | — | — |
| 2003-09-08 | $9.85 | $9.85 | 10,400 | — | — |
| 2003-09-05 | $9.78 | $9.78 | 21,200 | — | — |
| 2003-09-04 | $9.75 | $9.75 | 26,400 | — | — |
| 2003-09-03 | $9.68 | $9.68 | 17,400 | — | — |
| 2003-09-02 | $9.70 | $9.70 | 89,400 | — | — |
| 2003-08-29 | $9.53 | $9.53 | 139,400 | — | — |
| 2003-08-28 | $9.66 | $9.66 | 15,000 | — | — |
| 2003-08-27 | $9.65 | $9.65 | 55,600 | — | — |
| 2003-08-26 | $9.65 | $9.65 | 51,200 | — | — |
| 2003-08-25 | $9.60 | $9.60 | 21,800 | — | — |
| 2003-08-22 | $9.53 | $9.53 | 31,000 | — | — |
| 2003-08-21 | $9.62 | $9.62 | 72,400 | — | — |
| 2003-08-20 | $9.84 | $9.84 | 34,000 | — | — |
| 2003-08-19 | $9.97 | $9.97 | 6,600 | — | — |
| 2003-08-18 | $9.96 | $9.96 | 6,600 | — | — |
| 2003-08-15 | $9.85 | $9.85 | 10,200 | — | — |
| 2003-08-14 | $9.84 | $9.84 | 78,800 | — | — |
| 2003-08-13 | $10.35 | $10.35 | 86,600 | — | — |
| 2003-08-12 | $10.15 | $10.15 | 86,200 | — | — |
| 2003-08-11 | $10.20 | $10.20 | 42,000 | — | — |
| 2003-08-08 | $9.83 | $9.83 | 65,200 | — | — |
| 2003-08-07 | $9.90 | $9.90 | 64,600 | — | — |
| 2003-08-06 | $9.55 | $9.55 | 54,400 | — | — |
| 2003-08-05 | $9.63 | $9.63 | 101,200 | — | — |
| 2003-08-04 | $9.65 | $9.65 | 28,000 | — | — |
| 2003-08-01 | $9.30 | $9.30 | 98,600 | — | — |
| 2003-07-31 | $9.60 | $9.60 | 83,800 | — | — |
| 2003-07-30 | $9.51 | $9.51 | 104,000 | — | — |
| 2003-07-29 | $9.50 | $9.50 | 350,600 | — | — |
| 2003-07-28 | $9.64 | $9.64 | 40,200 | — | — |
| 2003-07-25 | $9.58 | $9.58 | 77,400 | — | — |
| 2003-07-24 | $9.55 | $9.55 | 109,200 | — | — |
| 2003-07-23 | $9.58 | $9.58 | 99,400 | — | — |
| 2003-07-22 | $9.50 | $9.50 | 170,400 | — | — |
| 2003-07-21 | $9.23 | $9.23 | 288,800 | — | — |
| 2003-07-18 | $9.28 | $9.28 | 99,400 | — | — |
| 2003-07-17 | $9.63 | $9.63 | 185,600 | — | — |
| 2003-07-16 | $9.73 | $9.73 | 158,000 | — | — |
| 2003-07-15 | $10.32 | $10.32 | 483,200 | — | — |
| 2003-07-14 | $10.28 | $10.28 | 376,000 | — | — |
| 2003-07-11 | $8.98 | $8.98 | 238,800 | — | — |
| 2003-07-10 | $9.06 | $9.06 | 204,400 | — | — |
| 2003-07-09 | $9.06 | $9.06 | 430,600 | — | — |
| 2003-07-08 | $9.30 | $9.30 | 295,000 | — | — |
| 2003-07-07 | $9.08 | $9.08 | 335,800 | — | — |
| 2003-07-03 | $10.00 | $10.00 | 221,200 | — | — |
| 2003-07-02 | $10.75 | $10.75 | 590,200 | — | — |
| 2003-07-01 | $10.00 | $10.00 | 424,600 | — | — |