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 | $6.94 | $7.00 | 192,300 | — | — |
| 2003-12-30 | $7.07 | $7.13 | 280,000 | — | — |
| 2003-12-29 | $7.08 | $7.14 | 631,400 | — | — |
| 2003-12-26 | $6.89 | $6.95 | 209,200 | — | — |
| 2003-12-24 | $6.79 | $6.85 | 282,100 | — | — |
| 2003-12-23 | $6.66 | $6.72 | 386,800 | — | — |
| 2003-12-22 | $6.59 | $6.65 | 357,900 | — | — |
| 2003-12-19 | $6.70 | $6.76 | 601,100 | — | — |
| 2003-12-18 | $6.90 | $6.96 | 288,700 | — | — |
| 2003-12-17 | $7.07 | $7.13 | 404,200 | — | — |
| 2003-12-16 | $6.87 | $6.93 | 306,800 | — | — |
| 2003-12-15 | $7.10 | $7.10 | 288,500 | — | — |
| 2003-12-12 | $7.07 | $7.07 | 498,600 | — | — |
| 2003-12-11 | $7.05 | $7.05 | 670,400 | — | — |
| 2003-12-10 | $6.90 | $6.90 | 1,247,300 | — | — |
| 2003-12-09 | $7.75 | $7.75 | 396,900 | — | — |
| 2003-12-08 | $8.10 | $8.10 | 240,000 | — | — |
| 2003-12-05 | $8.09 | $8.09 | 303,100 | — | — |
| 2003-12-04 | $7.86 | $7.86 | 298,200 | — | — |
| 2003-12-03 | $8.10 | $8.10 | 277,200 | — | — |
| 2003-12-02 | $8.27 | $8.27 | 303,300 | — | — |
| 2003-12-01 | $8.27 | $8.27 | 606,000 | — | — |
| 2003-11-28 | $8.35 | $8.35 | 169,500 | — | — |
| 2003-11-26 | $8.03 | $8.03 | 511,800 | — | — |
| 2003-11-25 | $7.71 | $7.71 | 297,500 | — | — |
| 2003-11-24 | $7.51 | $7.51 | 738,300 | — | — |
| 2003-11-21 | $7.87 | $7.87 | 198,800 | — | — |
| 2003-11-20 | $7.93 | $7.93 | 300,300 | — | — |
| 2003-11-19 | $7.99 | $7.99 | 255,500 | — | — |
| 2003-11-18 | $8.12 | $8.12 | 465,200 | — | — |
| 2003-11-17 | $7.99 | $7.99 | 358,400 | — | — |
| 2003-11-14 | $7.96 | $7.96 | 465,900 | — | — |
| 2003-11-13 | $8.00 | $8.00 | 536,000 | — | — |
| 2003-11-12 | $8.15 | $8.15 | 420,600 | — | — |
| 2003-11-11 | $7.69 | $7.69 | 236,800 | — | — |
| 2003-11-10 | $7.58 | $7.58 | 319,300 | — | — |
| 2003-11-07 | $7.60 | $7.60 | 345,700 | — | — |
| 2003-11-06 | $7.47 | $7.47 | 264,700 | — | — |
| 2003-11-05 | $7.60 | $7.60 | 284,600 | — | — |
| 2003-11-04 | $7.59 | $7.59 | 397,600 | — | — |
| 2003-11-03 | $7.16 | $7.16 | 586,800 | — | — |
| 2003-10-31 | $7.50 | $7.50 | 358,600 | — | — |
| 2003-10-30 | $7.54 | $7.54 | 428,400 | — | — |
| 2003-10-29 | $7.61 | $7.61 | 627,300 | — | — |
| 2003-10-28 | $7.12 | $7.12 | 656,800 | — | — |
| 2003-10-27 | $7.30 | $7.30 | 407,000 | — | — |
| 2003-10-24 | $7.11 | $7.11 | 475,000 | — | — |
| 2003-10-23 | $6.88 | $6.88 | 432,400 | — | — |
| 2003-10-22 | $6.90 | $6.90 | 418,400 | — | — |
| 2003-10-21 | $6.76 | $6.76 | 406,700 | — | — |
| 2003-10-20 | $6.52 | $6.52 | 208,100 | — | — |
| 2003-10-17 | $6.39 | $6.39 | 149,500 | — | — |
| 2003-10-16 | $6.44 | $6.44 | 152,200 | — | — |
| 2003-10-15 | $6.42 | $6.42 | 220,500 | — | — |
| 2003-10-14 | $6.38 | $6.38 | 202,900 | — | — |
| 2003-10-13 | $6.44 | $6.44 | 182,200 | — | — |
| 2003-10-10 | $6.26 | $6.26 | 120,200 | — | — |
| 2003-10-09 | $6.18 | $6.18 | 240,600 | — | — |
| 2003-10-08 | $6.24 | $6.24 | 266,400 | — | — |
| 2003-10-07 | $6.28 | $6.28 | 183,200 | — | — |
| 2003-10-06 | $6.14 | $6.14 | 229,800 | — | — |
| 2003-10-03 | $6.13 | $6.13 | 771,700 | — | — |
| 2003-10-02 | $6.28 | $6.28 | 338,300 | — | — |
| 2003-10-01 | $6.19 | $6.19 | 447,600 | — | — |
| 2003-09-30 | $6.21 | $6.21 | 401,700 | — | — |
| 2003-09-29 | $6.02 | $6.02 | 330,200 | — | — |
| 2003-09-26 | $5.95 | $5.95 | 585,300 | — | — |
| 2003-09-25 | $6.21 | $6.21 | 774,800 | — | — |
| 2003-09-24 | $6.45 | $6.45 | 783,000 | — | — |
| 2003-09-23 | $6.17 | $6.17 | 284,000 | — | — |
| 2003-09-22 | $6.28 | $6.28 | 637,100 | — | — |
| 2003-09-19 | $6.18 | $6.18 | 518,200 | — | — |
| 2003-09-18 | $5.70 | $5.70 | 504,800 | — | — |
| 2003-09-17 | $5.90 | $5.90 | 219,400 | — | — |
| 2003-09-16 | $5.90 | $5.90 | 208,200 | — | — |
| 2003-09-15 | $5.97 | $5.97 | 320,100 | — | — |
| 2003-09-12 | $6.11 | $6.11 | 593,200 | — | — |
| 2003-09-11 | $6.12 | $6.12 | 496,900 | — | — |
| 2003-09-10 | $6.20 | $6.20 | 386,800 | — | — |
| 2003-09-09 | $6.27 | $6.27 | 566,300 | — | — |
| 2003-09-08 | $6.12 | $6.12 | 237,400 | — | — |
| 2003-09-05 | $6.14 | $6.14 | 681,800 | — | — |
| 2003-09-04 | $6.05 | $6.05 | 404,900 | — | — |
| 2003-09-03 | $5.94 | $5.94 | 407,400 | — | — |
| 2003-09-02 | $5.70 | $5.70 | 316,500 | — | — |
| 2003-08-29 | $5.84 | $5.84 | 385,000 | — | — |
| 2003-08-28 | $5.88 | $5.88 | 349,200 | — | — |
| 2003-08-27 | $5.94 | $5.94 | 1,008,200 | — | — |
| 2003-08-26 | $5.77 | $5.77 | 422,400 | — | — |
| 2003-08-25 | $5.85 | $5.85 | 685,300 | — | — |
| 2003-08-22 | $5.74 | $5.74 | 326,100 | — | — |
| 2003-08-21 | $5.75 | $5.75 | 589,900 | — | — |
| 2003-08-20 | $5.72 | $5.72 | 706,500 | — | — |
| 2003-08-19 | $5.50 | $5.50 | 272,000 | — | — |
| 2003-08-18 | $5.38 | $5.38 | 362,700 | — | — |
| 2003-08-15 | $5.61 | $5.61 | 53,800 | — | — |
| 2003-08-14 | $5.36 | $5.36 | 620,000 | — | — |
| 2003-08-13 | $5.35 | $5.35 | 312,900 | — | — |
| 2003-08-12 | $5.23 | $5.23 | 229,800 | — | — |
| 2003-08-11 | $5.34 | $5.34 | 492,900 | — | — |
| 2003-08-08 | $5.22 | $5.22 | 479,500 | — | — |
| 2003-08-07 | $5.05 | $5.05 | 120,500 | — | — |
| 2003-08-06 | $5.13 | $5.13 | 189,500 | — | — |
| 2003-08-05 | $5.11 | $5.11 | 97,000 | — | — |
| 2003-08-04 | $5.21 | $5.21 | 75,700 | — | — |
| 2003-08-01 | $4.95 | $4.95 | 95,200 | — | — |
| 2003-07-31 | $4.96 | $4.96 | 205,700 | — | — |
| 2003-07-30 | $4.93 | $4.93 | 196,000 | — | — |
| 2003-07-29 | $5.05 | $5.05 | 145,400 | — | — |
| 2003-07-28 | $5.16 | $5.16 | 175,700 | — | — |
| 2003-07-25 | $5.26 | $5.26 | 774,200 | — | — |
| 2003-07-24 | $5.29 | $5.29 | 348,700 | — | — |
| 2003-07-23 | $5.22 | $5.22 | 555,500 | — | — |
| 2003-07-22 | $4.88 | $4.88 | 122,500 | — | — |
| 2003-07-21 | $4.88 | $4.88 | 237,200 | — | — |
| 2003-07-18 | $4.75 | $4.75 | 73,700 | — | — |
| 2003-07-17 | $4.78 | $4.78 | 84,200 | — | — |
| 2003-07-16 | $4.72 | $4.72 | 135,000 | — | — |
| 2003-07-15 | $4.68 | $4.68 | 234,100 | — | — |