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
- 2003-08-14 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 | $16.85 | $16.86 | 18,000 | — | — |
| 2003-12-30 | $16.60 | $16.61 | 14,300 | — | — |
| 2003-12-29 | $16.40 | $16.41 | 4,000 | — | — |
| 2003-12-26 | $16.65 | $16.65 | 3,900 | — | — |
| 2003-12-24 | $16.50 | $16.50 | 14,400 | — | — |
| 2003-12-23 | $16.38 | $16.38 | 9,800 | — | — |
| 2003-12-22 | $16.50 | $16.50 | 21,400 | — | — |
| 2003-12-19 | $16.55 | $16.55 | 14,900 | — | — |
| 2003-12-18 | $16.44 | $16.44 | 17,400 | — | — |
| 2003-12-17 | $16.52 | $16.52 | 17,400 | — | — |
| 2003-12-16 | $16.50 | $16.50 | 22,000 | — | — |
| 2003-12-15 | $16.45 | $16.45 | 47,500 | — | — |
| 2003-12-12 | $16.70 | $16.70 | 13,700 | — | — |
| 2003-12-11 | $16.70 | $16.70 | 33,200 | — | — |
| 2003-12-10 | $16.50 | $16.50 | 55,800 | — | — |
| 2003-12-09 | $16.53 | $16.53 | 19,800 | — | — |
| 2003-12-08 | $16.65 | $16.65 | 20,500 | — | — |
| 2003-12-05 | $16.40 | $16.40 | 18,000 | — | — |
| 2003-12-04 | $16.75 | $16.75 | 17,400 | — | — |
| 2003-12-03 | $16.50 | $16.50 | 14,000 | — | — |
| 2003-12-02 | $16.52 | $16.52 | 28,400 | — | — |
| 2003-12-01 | $16.45 | $16.45 | 36,000 | — | — |
| 2003-11-28 | $16.21 | $16.21 | 4,900 | — | — |
| 2003-11-26 | $16.30 | $16.30 | 40,000 | — | — |
| 2003-11-25 | $16.45 | $16.45 | 39,300 | — | — |
| 2003-11-24 | $16.50 | $16.50 | 51,700 | — | — |
| 2003-11-21 | $15.94 | $15.94 | 75,600 | — | — |
| 2003-11-20 | $15.81 | $15.81 | 49,600 | — | — |
| 2003-11-19 | $15.95 | $15.95 | 14,400 | — | — |
| 2003-11-18 | $15.90 | $15.90 | 63,700 | — | — |
| 2003-11-17 | $15.81 | $15.81 | 24,200 | — | — |
| 2003-11-14 | $15.90 | $15.90 | 12,800 | — | — |
| 2003-11-13 | $15.70 | $15.70 | 21,300 | — | — |
| 2003-11-12 | $15.75 | $15.75 | 47,600 | — | — |
| 2003-11-11 | $15.69 | $15.69 | 29,400 | — | — |
| 2003-11-10 | $15.72 | $15.72 | 20,300 | — | — |
| 2003-11-07 | $15.94 | $15.94 | 47,000 | — | — |
| 2003-11-06 | $15.35 | $15.35 | 96,200 | — | — |
| 2003-11-05 | $15.35 | $15.35 | 21,400 | — | — |
| 2003-11-04 | $15.35 | $15.35 | 6,600 | — | — |
| 2003-11-03 | $15.34 | $15.34 | 43,200 | — | — |
| 2003-10-31 | $15.03 | $15.03 | 5,800 | — | — |
| 2003-10-30 | $15.23 | $15.23 | 19,300 | — | — |
| 2003-10-29 | $15.24 | $15.24 | 3,900 | — | — |
| 2003-10-28 | $15.30 | $15.30 | 14,300 | — | — |
| 2003-10-27 | $15.14 | $15.14 | 21,900 | — | — |
| 2003-10-24 | $15.30 | $15.30 | 1,800 | — | — |
| 2003-10-23 | $15.35 | $15.35 | 13,800 | — | — |
| 2003-10-22 | $15.20 | $15.20 | 8,100 | — | — |
| 2003-10-21 | $15.14 | $15.14 | 90,300 | — | — |
| 2003-10-20 | $15.40 | $15.40 | 33,200 | — | — |
| 2003-10-17 | $15.68 | $15.68 | 35,200 | — | — |
| 2003-10-16 | $15.10 | $15.10 | 18,900 | — | — |
| 2003-10-15 | $15.00 | $15.00 | 8,600 | — | — |
| 2003-10-14 | $15.05 | $15.05 | 26,400 | — | — |
| 2003-10-13 | $14.93 | $14.93 | 99,000 | — | — |
| 2003-10-10 | $15.00 | $15.00 | 25,700 | — | — |
| 2003-10-09 | $14.90 | $14.90 | 26,200 | — | — |
| 2003-10-08 | $14.93 | $14.93 | 122,000 | — | — |
| 2003-10-07 | $14.85 | $14.85 | 90,900 | — | — |
| 2003-10-06 | $14.87 | $14.87 | 48,300 | — | — |
| 2003-10-03 | $14.85 | $14.85 | 66,500 | — | — |
| 2003-10-02 | $14.86 | $14.86 | 36,000 | — | — |
| 2003-10-01 | $14.90 | $14.90 | 27,600 | — | — |
| 2003-09-30 | $14.75 | $14.75 | 44,300 | — | — |
| 2003-09-29 | $14.80 | $14.80 | 57,300 | — | — |
| 2003-09-26 | $14.85 | $14.85 | 23,900 | — | — |
| 2003-09-25 | $14.76 | $14.76 | 48,200 | — | — |
| 2003-09-24 | $14.84 | $14.84 | 22,300 | — | — |
| 2003-09-23 | $14.94 | $14.94 | 89,500 | — | — |
| 2003-09-22 | $14.95 | $14.95 | 28,000 | — | — |
| 2003-09-19 | $14.95 | $14.95 | 8,600 | — | — |
| 2003-09-18 | $14.95 | $14.95 | 31,500 | — | — |
| 2003-09-17 | $14.95 | $14.95 | 53,300 | — | — |
| 2003-09-16 | $14.90 | $14.90 | 165,000 | — | — |
| 2003-09-15 | $14.99 | $14.99 | 42,200 | — | — |
| 2003-09-12 | $14.98 | $14.98 | 18,200 | — | — |
| 2003-09-11 | $15.00 | $15.00 | 56,400 | — | — |
| 2003-09-10 | $15.00 | $15.00 | 17,300 | — | — |
| 2003-09-09 | $14.86 | $14.86 | 61,700 | — | — |
| 2003-09-08 | $14.98 | $14.98 | 148,100 | — | — |
| 2003-09-05 | $15.02 | $15.02 | 57,400 | — | — |
| 2003-09-04 | $15.20 | $15.20 | 56,500 | — | — |
| 2003-09-03 | $15.25 | $15.25 | 30,800 | — | — |
| 2003-09-02 | $15.25 | $15.25 | 13,200 | — | — |
| 2003-08-29 | $15.05 | $15.05 | 35,200 | — | — |
| 2003-08-28 | $15.20 | $15.20 | 36,400 | — | — |
| 2003-08-27 | $15.15 | $15.15 | 86,600 | — | — |
| 2003-08-26 | $15.25 | $15.25 | 15,700 | — | — |
| 2003-08-25 | $15.20 | $15.20 | 27,000 | — | — |
| 2003-08-22 | $15.10 | $15.10 | 54,200 | — | — |
| 2003-08-21 | $15.20 | $15.20 | 12,500 | — | — |
| 2003-08-20 | $15.21 | $15.21 | 86,300 | — | — |
| 2003-08-19 | $15.15 | $15.15 | 64,800 | — | — |
| 2003-08-18 | $15.25 | $15.25 | 47,900 | — | — |
| 2003-08-15 | $15.25 | $15.25 | 259,600 | — | — |
| 2003-08-14 | $14.90 | $14.90 | 1,176,700 | — | — |