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
- 2003-07-03 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 | $12.39 | $12.54 | 66,311 | — | — |
| 2003-12-30 | $13.40 | $13.58 | 26,844 | — | — |
| 2003-12-29 | $13.47 | $13.64 | 56,533 | — | — |
| 2003-12-26 | $12.92 | $13.08 | 5,867 | — | — |
| 2003-12-24 | $12.94 | $13.10 | 4,089 | — | — |
| 2003-12-23 | $12.70 | $12.86 | 35,733 | — | — |
| 2003-12-22 | $12.23 | $12.39 | 28,978 | — | — |
| 2003-12-19 | $12.21 | $12.36 | 39,289 | — | — |
| 2003-12-18 | $12.57 | $12.73 | 59,022 | — | — |
| 2003-12-17 | $12.29 | $12.45 | 20,444 | — | — |
| 2003-12-16 | $12.38 | $12.54 | 36,444 | — | — |
| 2003-12-15 | $12.43 | $12.59 | 63,111 | — | — |
| 2003-12-12 | $12.34 | $12.50 | 54,400 | — | — |
| 2003-12-11 | $11.23 | $11.37 | 142,578 | — | — |
| 2003-12-10 | $11.12 | $11.26 | 131,378 | — | — |
| 2003-12-09 | $11.19 | $11.34 | 183,822 | — | — |
| 2003-12-08 | $11.36 | $11.51 | 25,956 | — | — |
| 2003-12-05 | $11.36 | $11.51 | 42,311 | — | — |
| 2003-12-04 | $11.41 | $11.56 | 18,667 | — | — |
| 2003-12-03 | $11.28 | $11.43 | 20,622 | — | — |
| 2003-12-02 | $11.48 | $11.62 | 102,400 | — | — |
| 2003-12-01 | $11.25 | $11.39 | 102,578 | — | — |
| 2003-11-28 | $11.44 | $11.59 | 38,400 | — | — |
| 2003-11-26 | $11.39 | $11.54 | 314,311 | — | — |
| 2003-11-25 | $12.04 | $12.19 | 2,379,022 | — | — |
| 2003-11-24 | $10.45 | $10.58 | 45,511 | — | — |
| 2003-11-21 | $10.52 | $10.66 | 4,800 | — | — |
| 2003-11-20 | $10.62 | $10.76 | 4,978 | — | — |
| 2003-11-19 | $10.13 | $10.26 | 4,978 | — | — |
| 2003-11-18 | $10.45 | $10.58 | 3,556 | — | — |
| 2003-11-17 | $10.77 | $10.90 | 21,333 | — | — |
| 2003-11-14 | $10.79 | $10.93 | 8,533 | — | — |
| 2003-11-13 | $10.97 | $11.11 | 3,200 | — | — |
| 2003-11-12 | $11.03 | $11.17 | 1,422 | — | — |
| 2003-11-11 | $10.75 | $10.89 | 1,422 | — | — |
| 2003-11-10 | $10.74 | $10.88 | 5,689 | — | — |
| 2003-11-07 | $10.82 | $10.96 | 2,133 | — | — |
| 2003-11-06 | $11.05 | $11.19 | 2,133 | — | — |
| 2003-11-05 | $11.08 | $11.22 | 17,956 | — | — |
| 2003-11-04 | $11.23 | $11.38 | 533 | — | — |
| 2003-11-03 | $11.14 | $11.28 | 17,600 | — | — |
| 2003-10-31 | $11.19 | $11.33 | 12,444 | — | — |
| 2003-10-30 | $10.69 | $10.76 | 6,044 | — | — |
| 2003-10-29 | $10.46 | $10.53 | 14,578 | — | — |
| 2003-10-28 | $10.55 | $10.62 | 5,511 | — | — |
| 2003-10-27 | $10.12 | $10.19 | 4,089 | — | — |
| 2003-10-24 | $10.00 | $10.07 | 2,844 | — | — |
| 2003-10-23 | $10.18 | $10.25 | 2,133 | — | — |
| 2003-10-22 | $9.82 | $9.88 | 12,089 | — | — |
| 2003-10-21 | $10.05 | $10.12 | 6,044 | — | — |
| 2003-10-20 | $10.11 | $10.18 | 18,133 | — | — |
| 2003-10-17 | $10.23 | $10.30 | 15,644 | — | — |
| 2003-10-16 | $10.41 | $10.48 | 12,978 | — | — |
| 2003-10-15 | $10.55 | $10.62 | 7,644 | — | — |
| 2003-10-14 | $10.54 | $10.61 | 4,800 | — | — |
| 2003-10-13 | $10.55 | $10.62 | 5,867 | — | — |
| 2003-10-10 | $10.32 | $10.39 | 6,578 | — | — |
| 2003-10-09 | $9.96 | $10.03 | 14,578 | — | — |
| 2003-10-08 | $10.15 | $10.22 | 4,800 | — | — |
| 2003-10-07 | $9.98 | $10.05 | 3,556 | — | — |
| 2003-10-06 | $9.56 | $9.62 | 1,067 | — | — |
| 2003-10-03 | $9.24 | $9.31 | 711 | — | — |
| 2003-10-02 | $9.06 | $9.12 | 2,489 | — | — |
| 2003-10-01 | $8.83 | $8.89 | 10,844 | — | — |
| 2003-09-30 | $8.60 | $8.66 | 26,844 | — | — |
| 2003-09-29 | $8.66 | $8.72 | 16,711 | — | — |
| 2003-09-26 | $8.71 | $8.77 | 3,733 | — | — |
| 2003-09-25 | $8.89 | $8.95 | 9,422 | — | — |
| 2003-09-24 | $9.43 | $9.50 | 9,956 | — | — |
| 2003-09-23 | $9.82 | $9.88 | 2,667 | — | — |
| 2003-09-22 | $10.14 | $10.21 | 9,778 | — | — |
| 2003-09-19 | $10.16 | $10.23 | 16,178 | — | — |
| 2003-09-18 | $9.95 | $10.02 | 9,067 | — | — |
| 2003-09-17 | $10.13 | $10.20 | 13,867 | — | — |
| 2003-09-16 | $10.27 | $10.34 | 16,000 | — | — |
| 2003-09-15 | $9.78 | $9.84 | 20,089 | — | — |
| 2003-09-12 | $10.51 | $10.59 | 6,933 | — | — |
| 2003-09-11 | $10.69 | $10.76 | 3,378 | — | — |
| 2003-09-10 | $10.55 | $10.62 | 9,067 | — | — |
| 2003-09-09 | $10.55 | $10.62 | 1,600 | — | — |
| 2003-09-08 | $10.68 | $10.75 | 16,533 | — | — |
| 2003-09-05 | $10.13 | $10.20 | 8,356 | — | — |
| 2003-09-04 | $9.88 | $9.95 | 4,800 | — | — |
| 2003-09-03 | $9.82 | $9.89 | 18,667 | — | — |
| 2003-09-02 | $9.70 | $9.77 | 19,022 | — | — |
| 2003-08-29 | $9.32 | $9.39 | 11,200 | — | — |
| 2003-08-28 | $9.31 | $9.37 | 20,978 | — | — |
| 2003-08-27 | $9.28 | $9.35 | 2,667 | — | — |
| 2003-08-26 | $9.51 | $9.58 | 889 | — | — |
| 2003-08-25 | $9.08 | $9.15 | 6,933 | — | — |
| 2003-08-22 | $9.17 | $9.23 | 5,511 | — | — |
| 2003-08-21 | $9.39 | $9.46 | 16,000 | — | — |
| 2003-08-20 | $9.37 | $9.44 | 3,378 | — | — |
| 2003-08-19 | $9.51 | $9.57 | 16,711 | — | — |
| 2003-08-18 | $9.51 | $9.57 | 23,644 | — | — |
| 2003-08-15 | $9.46 | $9.52 | 3,911 | — | — |
| 2003-08-14 | $9.23 | $9.29 | 25,422 | — | — |
| 2003-08-13 | $9.10 | $9.16 | 4,978 | — | — |
| 2003-08-12 | $9.01 | $9.07 | 2,844 | — | — |
| 2003-08-11 | $8.86 | $8.92 | 2,667 | — | — |
| 2003-08-08 | $8.78 | $8.84 | 4,267 | — | — |
| 2003-08-07 | $8.83 | $8.89 | 8,711 | — | — |
| 2003-08-06 | $8.79 | $8.85 | 2,844 | — | — |
| 2003-08-05 | $8.89 | $8.95 | 7,644 | — | — |
| 2003-08-04 | $9.00 | $9.06 | 39,644 | — | — |
| 2003-08-01 | $9.00 | $9.06 | 6,756 | — | — |
| 2003-07-31 | $8.88 | $8.94 | 24,533 | — | — |
| 2003-07-30 | $9.00 | $9.06 | 8,178 | — | — |
| 2003-07-29 | $9.00 | $9.00 | 27,022 | — | — |
| 2003-07-28 | $8.78 | $8.78 | 4,444 | — | — |
| 2003-07-25 | $8.61 | $8.61 | 8,000 | — | — |
| 2003-07-24 | $8.94 | $8.94 | 11,378 | — | — |
| 2003-07-23 | $8.75 | $8.75 | 9,600 | — | — |
| 2003-07-22 | $8.42 | $8.42 | 8,356 | — | — |
| 2003-07-21 | $7.99 | $7.99 | 19,911 | — | — |
| 2003-07-18 | $8.35 | $8.35 | 64,533 | — | — |
| 2003-07-17 | $7.21 | $7.21 | 5,511 | — | — |
| 2003-07-16 | $7.17 | $7.17 | 3,911 | — | — |
| 2003-07-15 | $7.40 | $7.40 | 6,044 | — | — |
| 2003-07-14 | $7.43 | $7.42 | 13,333 | — | — |
| 2003-07-11 | $7.05 | $7.05 | 6,044 | — | — |
| 2003-07-10 | $6.99 | $6.99 | 10,489 | — | — |
| 2003-07-09 | $7.30 | $7.30 | 12,622 | — | — |
| 2003-07-08 | $7.23 | $7.23 | 11,378 | — | — |
| 2003-07-07 | $7.37 | $7.37 | 12,444 | — | — |
| 2003-07-03 | $7.54 | $7.54 | 2,489 | — | — |