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
- 2003-07-15 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 | $14.00 | $14.00 | 0 | — | — |
| 2003-12-30 | $14.00 | $14.00 | 900 | — | — |
| 2003-12-29 | $13.85 | $13.85 | 12,600 | — | — |
| 2003-12-26 | $14.00 | $14.00 | 0 | — | — |
| 2003-12-24 | $14.00 | $14.00 | 200 | — | — |
| 2003-12-23 | $13.95 | $13.95 | 500 | — | — |
| 2003-12-22 | $13.95 | $13.95 | 1,000 | — | — |
| 2003-12-19 | $13.80 | $13.80 | 2,700 | — | — |
| 2003-12-18 | $14.10 | $14.10 | 9,600 | — | — |
| 2003-12-17 | $14.00 | $14.00 | 0 | — | — |
| 2003-12-16 | $14.00 | $14.00 | 0 | — | — |
| 2003-12-15 | $14.00 | $14.00 | 0 | — | — |
| 2003-12-12 | $14.00 | $14.00 | 4,300 | — | — |
| 2003-12-11 | $14.05 | $14.05 | 500 | — | — |
| 2003-12-10 | $14.03 | $14.03 | 11,600 | — | — |
| 2003-12-09 | $14.00 | $14.00 | 0 | — | — |
| 2003-12-08 | $14.00 | $14.00 | 11,200 | — | — |
| 2003-12-05 | $13.85 | $13.85 | 3,600 | — | — |
| 2003-12-04 | $13.70 | $13.70 | 3,200 | — | — |
| 2003-12-03 | $13.70 | $13.70 | 1,200 | — | — |
| 2003-12-02 | $13.75 | $13.75 | 200 | — | — |
| 2003-12-01 | $13.75 | $13.75 | 4,400 | — | — |
| 2003-11-28 | $13.65 | $13.65 | 500 | — | — |
| 2003-11-26 | $13.75 | $13.75 | 4,000 | — | — |
| 2003-11-25 | $13.75 | $13.75 | 1,400 | — | — |
| 2003-11-24 | $13.65 | $13.65 | 2,000 | — | — |
| 2003-11-21 | $13.65 | $13.65 | 300 | — | — |
| 2003-11-20 | $14.00 | $14.00 | 6,000 | — | — |
| 2003-11-19 | $13.55 | $13.55 | 200 | — | — |
| 2003-11-18 | $13.50 | $13.50 | 5,000 | — | — |
| 2003-11-17 | $13.50 | $13.50 | 1,400 | — | — |
| 2003-11-14 | $13.48 | $13.48 | 600 | — | — |
| 2003-11-13 | $13.50 | $13.50 | 0 | — | — |
| 2003-11-12 | $13.50 | $13.50 | 4,200 | — | — |
| 2003-11-11 | $13.50 | $13.50 | 300 | — | — |
| 2003-11-10 | $13.50 | $13.50 | 4,700 | — | — |
| 2003-11-07 | $13.35 | $13.35 | 3,100 | — | — |
| 2003-11-06 | $13.30 | $13.30 | 1,300 | — | — |
| 2003-11-05 | $13.35 | $13.35 | 2,000 | — | — |
| 2003-11-04 | $13.35 | $13.35 | 1,300 | — | — |
| 2003-11-03 | $13.20 | $13.20 | 1,400 | — | — |
| 2003-10-31 | $13.15 | $13.15 | 10,800 | — | — |
| 2003-10-30 | $13.20 | $13.20 | 200 | — | — |
| 2003-10-29 | $13.25 | $13.25 | 5,700 | — | — |
| 2003-10-28 | $13.00 | $13.00 | 0 | — | — |
| 2003-10-27 | $13.00 | $13.00 | 0 | — | — |
| 2003-10-24 | $13.00 | $13.00 | 200 | — | — |
| 2003-10-23 | $12.80 | $12.80 | 0 | — | — |
| 2003-10-22 | $12.80 | $12.80 | 0 | — | — |
| 2003-10-21 | $12.80 | $12.80 | 100 | — | — |
| 2003-10-20 | $13.15 | $13.15 | 1,500 | — | — |
| 2003-10-17 | $13.15 | $13.15 | 200 | — | — |
| 2003-10-16 | $13.00 | $13.00 | 4,100 | — | — |
| 2003-10-15 | $12.90 | $12.90 | 6,400 | — | — |
| 2003-10-14 | $12.95 | $12.95 | 2,700 | — | — |
| 2003-10-13 | $12.75 | $12.75 | 1,600 | — | — |
| 2003-10-10 | $13.00 | $13.00 | 4,300 | — | — |
| 2003-10-09 | $13.25 | $13.25 | 2,000 | — | — |
| 2003-10-08 | $13.25 | $13.25 | 2,000 | — | — |
| 2003-10-07 | $13.20 | $13.20 | 500 | — | — |
| 2003-10-06 | $13.20 | $13.20 | 600 | — | — |
| 2003-10-03 | $13.00 | $13.00 | 900 | — | — |
| 2003-10-02 | $12.90 | $12.90 | 200 | — | — |
| 2003-10-01 | $12.75 | $12.75 | 7,300 | — | — |
| 2003-09-30 | $13.15 | $13.15 | 0 | — | — |
| 2003-09-29 | $13.15 | $13.15 | 2,400 | — | — |
| 2003-09-26 | $13.50 | $13.50 | 4,500 | — | — |
| 2003-09-25 | $13.41 | $13.41 | 5,000 | — | — |
| 2003-09-24 | $13.00 | $13.00 | 4,500 | — | — |
| 2003-09-23 | $13.00 | $13.00 | 4,100 | — | — |
| 2003-09-22 | $12.75 | $12.75 | 2,800 | — | — |
| 2003-09-19 | $12.75 | $12.75 | 3,600 | — | — |
| 2003-09-18 | $12.95 | $12.95 | 0 | — | — |
| 2003-09-17 | $12.95 | $12.95 | 5,200 | — | — |
| 2003-09-16 | $13.00 | $13.00 | 0 | — | — |
| 2003-09-15 | $13.00 | $13.00 | 1,900 | — | — |
| 2003-09-12 | $12.95 | $12.95 | 11,000 | — | — |
| 2003-09-11 | $13.10 | $13.10 | 400 | — | — |
| 2003-09-10 | $13.15 | $13.15 | 700 | — | — |
| 2003-09-09 | $13.20 | $13.20 | 500 | — | — |
| 2003-09-08 | $13.20 | $13.20 | 800 | — | — |
| 2003-09-05 | $13.20 | $13.20 | 3,300 | — | — |
| 2003-09-04 | $13.15 | $13.15 | 700 | — | — |
| 2003-09-03 | $13.10 | $13.10 | 0 | — | — |
| 2003-09-02 | $13.10 | $13.10 | 1,300 | — | — |
| 2003-08-29 | $13.10 | $13.10 | 0 | — | — |
| 2003-08-28 | $13.10 | $13.10 | 300 | — | — |
| 2003-08-27 | $13.06 | $13.06 | 1,000 | — | — |
| 2003-08-26 | $13.06 | $13.06 | 2,000 | — | — |
| 2003-08-25 | $13.05 | $13.05 | 1,600 | — | — |
| 2003-08-22 | $13.05 | $13.05 | 2,000 | — | — |
| 2003-08-21 | $13.12 | $13.12 | 5,100 | — | — |
| 2003-08-20 | $13.12 | $13.12 | 1,000 | — | — |
| 2003-08-19 | $13.15 | $13.15 | 600 | — | — |
| 2003-08-18 | $13.15 | $13.15 | 0 | — | — |
| 2003-08-15 | $13.15 | $13.15 | 5,400 | — | — |
| 2003-08-14 | $12.85 | $12.85 | 500 | — | — |
| 2003-08-13 | $12.95 | $12.95 | 600 | — | — |
| 2003-08-12 | $12.85 | $12.85 | 500 | — | — |
| 2003-08-11 | $12.90 | $12.90 | 3,500 | — | — |
| 2003-08-08 | $13.15 | $13.15 | 0 | — | — |
| 2003-08-07 | $13.15 | $13.15 | 1,600 | — | — |
| 2003-08-06 | $13.15 | $13.15 | 7,200 | — | — |
| 2003-08-05 | $13.10 | $13.10 | 0 | — | — |
| 2003-08-04 | $13.10 | $13.10 | 600 | — | — |
| 2003-08-01 | $13.10 | $13.10 | 4,400 | — | — |
| 2003-07-31 | $13.20 | $13.20 | 22,800 | — | — |
| 2003-07-30 | $13.15 | $13.15 | 0 | — | — |
| 2003-07-29 | $13.15 | $13.15 | 3,600 | — | — |
| 2003-07-28 | $13.05 | $13.05 | 200 | — | — |
| 2003-07-25 | $13.05 | $13.05 | 200 | — | — |
| 2003-07-24 | $13.35 | $13.35 | 1,000 | — | — |
| 2003-07-23 | $13.05 | $13.05 | 1,800 | — | — |
| 2003-07-22 | $13.35 | $13.35 | 4,700 | — | — |
| 2003-07-21 | $13.30 | $13.30 | 2,000 | — | — |
| 2003-07-18 | $13.30 | $13.30 | 1,800 | — | — |
| 2003-07-17 | $13.45 | $13.45 | 500 | — | — |
| 2003-07-16 | $13.40 | $13.40 | 800 | — | — |
| 2003-07-15 | $13.40 | $13.40 | 2,800 | — | — |