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
- 2003-09-04 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 | $14.60 | $14.90 | 65,000 | — | — |
| 2003-12-30 | $14.51 | $14.81 | 59,300 | — | — |
| 2003-12-29 | $14.70 | $15.00 | 65,900 | — | — |
| 2003-12-26 | $14.72 | $14.92 | 28,200 | — | — |
| 2003-12-24 | $14.69 | $14.89 | 46,700 | — | — |
| 2003-12-23 | $14.62 | $14.82 | 103,800 | — | — |
| 2003-12-22 | $14.42 | $14.62 | 124,100 | — | — |
| 2003-12-19 | $14.44 | $14.64 | 90,600 | — | — |
| 2003-12-18 | $14.53 | $14.73 | 90,500 | — | — |
| 2003-12-17 | $14.50 | $14.70 | 99,600 | — | — |
| 2003-12-16 | $14.35 | $14.55 | 229,700 | — | — |
| 2003-12-15 | $14.17 | $14.36 | 102,600 | — | — |
| 2003-12-12 | $14.28 | $14.48 | 83,000 | — | — |
| 2003-12-11 | $14.14 | $14.33 | 94,100 | — | — |
| 2003-12-10 | $14.10 | $14.29 | 80,300 | — | — |
| 2003-12-09 | $14.15 | $14.34 | 82,600 | — | — |
| 2003-12-08 | $14.14 | $14.33 | 99,500 | — | — |
| 2003-12-05 | $14.10 | $14.29 | 104,300 | — | — |
| 2003-12-04 | $14.00 | $14.19 | 124,100 | — | — |
| 2003-12-03 | $14.10 | $14.29 | 144,600 | — | — |
| 2003-12-02 | $14.27 | $14.47 | 86,600 | — | — |
| 2003-12-01 | $14.20 | $14.39 | 119,600 | — | — |
| 2003-11-28 | $14.45 | $14.65 | 23,200 | — | — |
| 2003-11-26 | $14.29 | $14.49 | 41,500 | — | — |
| 2003-11-25 | $14.45 | $14.65 | 53,700 | — | — |
| 2003-11-24 | $14.50 | $14.60 | 87,800 | — | — |
| 2003-11-21 | $14.45 | $14.55 | 84,200 | — | — |
| 2003-11-20 | $14.60 | $14.70 | 52,700 | — | — |
| 2003-11-19 | $14.60 | $14.70 | 48,800 | — | — |
| 2003-11-18 | $14.61 | $14.71 | 53,100 | — | — |
| 2003-11-17 | $14.73 | $14.83 | 42,500 | — | — |
| 2003-11-14 | $14.89 | $14.99 | 26,100 | — | — |
| 2003-11-13 | $14.82 | $14.92 | 28,500 | — | — |
| 2003-11-12 | $14.80 | $14.90 | 22,900 | — | — |
| 2003-11-11 | $14.70 | $14.80 | 38,700 | — | — |
| 2003-11-10 | $14.80 | $14.90 | 27,800 | — | — |
| 2003-11-07 | $14.74 | $14.84 | 36,300 | — | — |
| 2003-11-06 | $14.65 | $14.75 | 38,000 | — | — |
| 2003-11-05 | $14.79 | $14.89 | 27,600 | — | — |
| 2003-11-04 | $14.83 | $14.93 | 131,700 | — | — |
| 2003-11-03 | $14.50 | $14.60 | 51,600 | — | — |
| 2003-10-31 | $14.70 | $14.80 | 38,700 | — | — |
| 2003-10-30 | $14.59 | $14.69 | 52,500 | — | — |
| 2003-10-29 | $14.58 | $14.68 | 43,400 | — | — |
| 2003-10-28 | $14.51 | $14.61 | 92,800 | — | — |
| 2003-10-27 | $14.57 | $14.67 | 51,500 | — | — |
| 2003-10-24 | $14.81 | $14.91 | 24,500 | — | — |
| 2003-10-23 | $14.80 | $14.90 | 47,900 | — | — |
| 2003-10-22 | $14.76 | $14.86 | 32,600 | — | — |
| 2003-10-21 | $14.78 | $14.88 | 30,600 | — | — |
| 2003-10-20 | $14.82 | $14.92 | 22,800 | — | — |
| 2003-10-17 | $14.80 | $14.90 | 40,600 | — | — |
| 2003-10-16 | $14.90 | $15.00 | 77,500 | — | — |
| 2003-10-15 | $14.73 | $14.73 | 59,800 | — | — |
| 2003-10-14 | $14.85 | $14.85 | 59,500 | — | — |
| 2003-10-13 | $14.92 | $14.92 | 55,600 | — | — |
| 2003-10-10 | $14.96 | $14.96 | 77,700 | — | — |
| 2003-10-09 | $14.96 | $14.96 | 42,800 | — | — |
| 2003-10-08 | $14.97 | $14.97 | 42,400 | — | — |
| 2003-10-07 | $14.97 | $14.97 | 53,400 | — | — |
| 2003-10-06 | $14.96 | $14.96 | 25,400 | — | — |
| 2003-10-03 | $14.96 | $14.96 | 87,200 | — | — |
| 2003-10-02 | $14.97 | $14.97 | 37,200 | — | — |
| 2003-10-01 | $14.96 | $14.96 | 59,100 | — | — |
| 2003-09-30 | $14.96 | $14.96 | 59,500 | — | — |
| 2003-09-29 | $14.96 | $14.96 | 138,100 | — | — |
| 2003-09-26 | $14.95 | $14.95 | 53,300 | — | — |
| 2003-09-25 | $14.94 | $14.94 | 201,700 | — | — |
| 2003-09-24 | $15.00 | $15.00 | 131,100 | — | — |
| 2003-09-23 | $15.01 | $15.01 | 265,300 | — | — |
| 2003-09-22 | $15.01 | $15.01 | 187,600 | — | — |
| 2003-09-19 | $15.00 | $15.00 | 26,300 | — | — |
| 2003-09-18 | $15.02 | $15.02 | 36,800 | — | — |
| 2003-09-17 | $15.00 | $15.00 | 54,700 | — | — |
| 2003-09-16 | $15.00 | $15.00 | 55,500 | — | — |
| 2003-09-15 | $15.00 | $15.00 | 24,600 | — | — |
| 2003-09-12 | $15.01 | $15.01 | 25,900 | — | — |
| 2003-09-11 | $15.02 | $15.02 | 46,900 | — | — |
| 2003-09-10 | $15.01 | $15.01 | 31,300 | — | — |
| 2003-09-09 | $15.00 | $15.00 | 34,100 | — | — |
| 2003-09-08 | $15.00 | $15.00 | 56,500 | — | — |
| 2003-09-05 | $15.03 | $15.03 | 24,600 | — | — |
| 2003-09-04 | $15.05 | $15.05 | 31,600 | — | — |