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 | $14.03 | $14.03 | 216,205 | — | — |
| 2003-12-30 | $14.07 | $14.07 | 129,134 | — | — |
| 2003-12-29 | $14.21 | $14.21 | 106,172 | — | — |
| 2003-12-26 | $14.22 | $14.22 | 24,790 | — | — |
| 2003-12-24 | $14.07 | $14.07 | 79,654 | — | — |
| 2003-12-23 | $14.16 | $14.16 | 283,261 | — | — |
| 2003-12-22 | $14.51 | $14.51 | 664,870 | — | — |
| 2003-12-19 | $14.61 | $14.61 | 701,243 | — | — |
| 2003-12-18 | $13.87 | $13.87 | 636,930 | — | — |
| 2003-12-17 | $13.23 | $13.23 | 285,699 | — | — |
| 2003-12-16 | $12.84 | $12.84 | 138,278 | — | — |
| 2003-12-15 | $12.75 | $12.75 | 145,898 | — | — |
| 2003-12-12 | $12.61 | $12.61 | 35,763 | — | — |
| 2003-12-11 | $12.68 | $12.68 | 55,372 | — | — |
| 2003-12-10 | $12.84 | $12.84 | 100,482 | — | — |
| 2003-12-09 | $12.52 | $12.52 | 50,495 | — | — |
| 2003-12-08 | $12.41 | $12.41 | 59,944 | — | — |
| 2003-12-05 | $12.20 | $12.20 | 54,458 | — | — |
| 2003-12-04 | $12.20 | $12.20 | 47,346 | — | — |
| 2003-12-03 | $11.76 | $11.76 | 9,550 | — | — |
| 2003-12-02 | $11.81 | $11.81 | 125,679 | — | — |
| 2003-12-01 | $12.02 | $12.02 | 68,072 | — | — |
| 2003-11-28 | $11.81 | $11.81 | 29,058 | — | — |
| 2003-11-26 | $11.61 | $11.61 | 20,625 | — | — |
| 2003-11-25 | $11.52 | $11.52 | 28,448 | — | — |
| 2003-11-24 | $11.53 | $11.53 | 4,267 | — | — |
| 2003-11-21 | $11.41 | $11.41 | 15,342 | — | — |
| 2003-11-20 | $11.59 | $11.59 | 5,588 | — | — |
| 2003-11-19 | $11.64 | $11.64 | 11,786 | — | — |
| 2003-11-18 | $11.61 | $11.61 | 3,556 | — | — |
| 2003-11-17 | $11.51 | $11.51 | 12,903 | — | — |
| 2003-11-14 | $11.76 | $11.76 | 13,513 | — | — |
| 2003-11-13 | $11.75 | $11.75 | 35,357 | — | — |
| 2003-11-12 | $11.42 | $11.42 | 54,762 | — | — |
| 2003-11-11 | $11.13 | $11.13 | 57,709 | — | — |
| 2003-11-10 | $11.45 | $11.45 | 18,694 | — | — |
| 2003-11-07 | $11.81 | $11.81 | 78,943 | — | — |
| 2003-11-06 | $11.99 | $11.99 | 123,444 | — | — |
| 2003-11-05 | $11.49 | $11.49 | 212,649 | — | — |
| 2003-11-04 | $11.11 | $11.11 | 359,156 | — | — |
| 2003-11-03 | $11.21 | $11.21 | 42,774 | — | — |
| 2003-10-31 | $11.56 | $11.56 | 192,837 | — | — |
| 2003-10-30 | $11.61 | $11.61 | 37,287 | — | — |
| 2003-10-29 | $11.51 | $11.51 | 12,294 | — | — |
| 2003-10-28 | $11.71 | $11.71 | 35,560 | — | — |
| 2003-10-27 | $11.61 | $11.61 | 7,722 | — | — |
| 2003-10-24 | $11.65 | $11.65 | 21,539 | — | — |
| 2003-10-23 | $11.58 | $11.58 | 54,864 | — | — |
| 2003-10-22 | $11.64 | $11.64 | 24,587 | — | — |
| 2003-10-21 | $11.65 | $11.65 | 14,427 | — | — |
| 2003-10-20 | $11.65 | $11.65 | 37,897 | — | — |
| 2003-10-17 | $11.86 | $11.86 | 91,135 | — | — |
| 2003-10-16 | $12.01 | $12.01 | 94,996 | — | — |
| 2003-10-15 | $12.01 | $12.01 | 238,150 | — | — |
| 2003-10-14 | $11.47 | $11.47 | 341,579 | — | — |
| 2003-10-13 | $11.21 | $11.21 | 20,320 | — | — |
| 2003-10-10 | $11.02 | $11.02 | 7,823 | — | — |
| 2003-10-09 | $10.59 | $10.59 | 16,256 | — | — |
| 2003-10-08 | $10.73 | $10.73 | 15,342 | — | — |
| 2003-10-07 | $10.68 | $10.68 | 39,929 | — | — |
| 2003-10-06 | $10.78 | $10.78 | 6,198 | — | — |
| 2003-10-03 | $11.17 | $11.17 | 119,380 | — | — |
| 2003-10-02 | $11.22 | $11.22 | 21,031 | — | — |
| 2003-10-01 | $11.22 | $11.22 | 10,973 | — | — |
| 2003-09-30 | $11.31 | $11.31 | 12,903 | — | — |
| 2003-09-29 | $11.56 | $11.56 | 2,134 | — | — |
| 2003-09-26 | $11.47 | $11.47 | 105,867 | — | — |
| 2003-09-25 | $11.33 | $11.33 | 22,860 | — | — |
| 2003-09-24 | $11.61 | $11.61 | 35,357 | — | — |
| 2003-09-23 | $11.75 | $11.75 | 34,544 | — | — |
| 2003-09-22 | $11.66 | $11.66 | 63,703 | — | — |
| 2003-09-19 | $11.68 | $11.68 | 103,124 | — | — |
| 2003-09-18 | $11.81 | $11.81 | 38,811 | — | — |
| 2003-09-17 | $11.77 | $11.77 | 43,688 | — | — |
| 2003-09-16 | $11.59 | $11.59 | 35,357 | — | — |
| 2003-09-15 | $11.54 | $11.54 | 60,046 | — | — |
| 2003-09-12 | $11.36 | $11.36 | 46,939 | — | — |
| 2003-09-11 | $11.16 | $11.16 | 5,994 | — | — |
| 2003-09-10 | $10.97 | $10.97 | 22,860 | — | — |
| 2003-09-09 | $11.26 | $11.26 | 115,011 | — | — |
| 2003-09-08 | $11.29 | $11.29 | 360,070 | — | — |
| 2003-09-05 | $11.56 | $11.56 | 334,772 | — | — |
| 2003-09-04 | $11.36 | $11.36 | 479,247 | — | — |
| 2003-09-03 | $11.50 | $11.50 | 141,630 | — | — |
| 2003-09-02 | $11.56 | $11.56 | 81,280 | — | — |
| 2003-08-29 | $11.81 | $11.81 | 65,938 | — | — |
| 2003-08-28 | $11.71 | $11.71 | 102,718 | — | — |
| 2003-08-27 | $10.94 | $10.94 | 29,058 | — | — |
| 2003-08-26 | $10.96 | $10.96 | 26,721 | — | — |
| 2003-08-25 | $10.73 | $10.73 | 15,545 | — | — |
| 2003-08-22 | $10.68 | $10.68 | 48,260 | — | — |
| 2003-08-21 | $10.75 | $10.75 | 20,422 | — | — |
| 2003-08-20 | $10.68 | $10.68 | 28,143 | — | — |
| 2003-08-19 | $10.85 | $10.85 | 31,293 | — | — |
| 2003-08-18 | $10.59 | $10.59 | 113,995 | — | — |
| 2003-08-15 | $10.88 | $10.88 | 1,930 | — | — |
| 2003-08-14 | $10.51 | $10.51 | 7,925 | — | — |
| 2003-08-13 | $10.63 | $10.63 | 71,018 | — | — |
| 2003-08-12 | $10.65 | $10.65 | 27,127 | — | — |
| 2003-08-11 | $10.89 | $10.89 | 46,634 | — | — |
| 2003-08-08 | $10.93 | $10.93 | 59,436 | — | — |
| 2003-08-07 | $10.60 | $10.60 | 2,438 | — | — |
| 2003-08-06 | $10.66 | $10.66 | 26,822 | — | — |
| 2003-08-05 | $10.93 | $10.93 | 11,887 | — | — |
| 2003-08-04 | $11.19 | $11.19 | 15,138 | — | — |
| 2003-08-01 | $11.11 | $11.11 | 25,298 | — | — |
| 2003-07-31 | $11.23 | $11.23 | 125,578 | — | — |
| 2003-07-30 | $11.31 | $11.31 | 15,850 | — | — |
| 2003-07-29 | $10.53 | $10.53 | 20,320 | — | — |
| 2003-07-28 | $10.24 | $10.24 | 51,918 | — | — |
| 2003-07-25 | $10.04 | $10.04 | 2,540 | — | — |
| 2003-07-24 | $9.58 | $9.58 | 3,962 | — | — |
| 2003-07-23 | $9.49 | $9.49 | 7,417 | — | — |
| 2003-07-22 | $9.38 | $9.38 | 52,527 | — | — |
| 2003-07-21 | $9.75 | $9.75 | 29,972 | — | — |
| 2003-07-18 | $9.60 | $9.60 | 8,128 | — | — |
| 2003-07-17 | $9.52 | $9.52 | 44,298 | — | — |
| 2003-07-16 | $9.74 | $9.74 | 8,636 | — | — |
| 2003-07-15 | $9.85 | $9.85 | 9,246 | — | — |