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
- 2003-10-07 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 | $17.88 | $17.98 | 600 | — | — |
| 2003-12-30 | $17.63 | $17.73 | 600 | — | — |
| 2003-12-29 | $17.23 | $17.33 | 0 | — | — |
| 2003-12-26 | $17.23 | $17.33 | 800 | — | — |
| 2003-12-24 | $17.13 | $17.22 | 0 | — | — |
| 2003-12-23 | $17.13 | $17.22 | 0 | — | — |
| 2003-12-22 | $17.13 | $17.22 | 600 | — | — |
| 2003-12-19 | $17.15 | $17.25 | 0 | — | — |
| 2003-12-18 | $17.15 | $17.25 | 0 | — | — |
| 2003-12-17 | $17.25 | $17.25 | 5,400 | — | — |
| 2003-12-16 | $18.25 | $18.25 | 11,600 | — | — |
| 2003-12-15 | $17.50 | $17.50 | 4,200 | — | — |
| 2003-12-12 | $17.20 | $17.20 | 0 | — | — |
| 2003-12-11 | $17.20 | $17.20 | 6,600 | — | — |
| 2003-12-10 | $17.25 | $17.25 | 4,800 | — | — |
| 2003-12-09 | $17.00 | $17.00 | 7,600 | — | — |
| 2003-12-08 | $17.00 | $17.00 | 0 | — | — |
| 2003-12-05 | $17.00 | $17.00 | 2,200 | — | — |
| 2003-12-04 | $17.00 | $17.00 | 54,600 | — | — |
| 2003-12-03 | $17.38 | $17.38 | 1,000 | — | — |
| 2003-12-02 | $17.50 | $17.50 | 9,800 | — | — |
| 2003-12-01 | $17.19 | $17.19 | 0 | — | — |
| 2003-11-28 | $17.19 | $17.19 | 400 | — | — |
| 2003-11-26 | $17.20 | $17.19 | 1,200 | — | — |
| 2003-11-25 | $16.75 | $16.75 | 44,600 | — | — |
| 2003-11-24 | $16.95 | $16.95 | 13,200 | — | — |
| 2003-11-21 | $16.21 | $16.20 | 600 | — | — |
| 2003-11-20 | $16.25 | $16.25 | 400 | — | — |
| 2003-11-19 | $16.50 | $16.50 | 2,200 | — | — |
| 2003-11-18 | $16.50 | $16.50 | 1,000 | — | — |
| 2003-11-17 | $16.35 | $16.35 | 3,400 | — | — |
| 2003-11-14 | $17.00 | $17.00 | 7,000 | — | — |
| 2003-11-13 | $16.50 | $16.50 | 6,800 | — | — |
| 2003-11-12 | $16.00 | $16.00 | 0 | — | — |
| 2003-11-11 | $16.00 | $16.00 | 2,200 | — | — |
| 2003-11-10 | $16.50 | $16.50 | 2,600 | — | — |
| 2003-11-07 | $16.90 | $16.90 | 3,000 | — | — |
| 2003-11-06 | $16.66 | $16.65 | 200 | — | — |
| 2003-11-05 | $16.75 | $16.75 | 0 | — | — |
| 2003-11-04 | $16.75 | $16.75 | 0 | — | — |
| 2003-11-03 | $16.75 | $16.75 | 0 | — | — |
| 2003-10-31 | $16.75 | $16.75 | 4,000 | — | — |
| 2003-10-30 | $16.50 | $16.50 | 0 | — | — |
| 2003-10-29 | $16.50 | $16.50 | 0 | — | — |
| 2003-10-28 | $16.50 | $16.50 | 7,000 | — | — |
| 2003-10-27 | $16.98 | $16.97 | 0 | — | — |
| 2003-10-24 | $16.98 | $16.97 | 0 | — | — |
| 2003-10-23 | $16.98 | $16.97 | 0 | — | — |
| 2003-10-22 | $16.98 | $16.97 | 0 | — | — |
| 2003-10-21 | $16.98 | $16.97 | 3,600 | — | — |
| 2003-10-20 | $16.90 | $16.90 | 200 | — | — |
| 2003-10-17 | $17.00 | $17.00 | 4,600 | — | — |
| 2003-10-16 | $17.00 | $17.00 | 8,000 | — | — |
| 2003-10-15 | $17.00 | $17.00 | 18,800 | — | — |
| 2003-10-14 | $17.00 | $17.00 | 28,400 | — | — |
| 2003-10-13 | $17.00 | $17.00 | 10,000 | — | — |
| 2003-10-10 | $17.00 | $17.00 | 7,400 | — | — |
| 2003-10-09 | $16.03 | $16.02 | 5,400 | — | — |
| 2003-10-08 | $16.00 | $16.00 | 1,400 | — | — |
| 2003-10-07 | $15.96 | $15.96 | 2,400 | — | — |