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 | $5.65 | $5.65 | 0 | — | — |
| 2003-12-30 | $5.65 | $5.65 | 0 | — | — |
| 2003-12-29 | $5.65 | $5.65 | 0 | — | — |
| 2003-12-26 | $5.65 | $5.65 | 0 | — | — |
| 2003-12-24 | $5.65 | $5.65 | 0 | — | — |
| 2003-12-23 | $5.65 | $5.65 | 0 | — | — |
| 2003-12-22 | $5.65 | $5.65 | 0 | — | — |
| 2003-12-19 | $5.65 | $5.65 | 4,000 | — | — |
| 2003-12-18 | $5.85 | $5.85 | 1,000 | — | — |
| 2003-12-17 | $5.70 | $5.70 | 10,000 | — | — |
| 2003-12-16 | $5.80 | $5.80 | 0 | — | — |
| 2003-12-15 | $5.80 | $5.80 | 0 | — | — |
| 2003-12-12 | $5.80 | $5.80 | 0 | — | — |
| 2003-12-11 | $5.80 | $5.80 | 1,000 | — | — |
| 2003-12-10 | $5.50 | $5.50 | 0 | — | — |
| 2003-12-09 | $5.50 | $5.50 | 0 | — | — |
| 2003-12-08 | $5.50 | $5.50 | 0 | — | — |
| 2003-12-05 | $5.50 | $5.50 | 0 | — | — |
| 2003-12-04 | $5.50 | $5.50 | 0 | — | — |
| 2003-12-03 | $5.50 | $5.50 | 0 | — | — |
| 2003-12-02 | $5.50 | $5.50 | 0 | — | — |
| 2003-12-01 | $5.50 | $5.50 | 0 | — | — |
| 2003-11-28 | $5.50 | $5.50 | 0 | — | — |
| 2003-11-26 | $5.50 | $5.50 | 0 | — | — |
| 2003-11-25 | $5.50 | $5.50 | 0 | — | — |
| 2003-11-24 | $5.50 | $5.50 | 0 | — | — |
| 2003-11-21 | $5.50 | $5.50 | 0 | — | — |
| 2003-11-20 | $5.50 | $5.50 | 0 | — | — |
| 2003-11-19 | $5.50 | $5.50 | 0 | — | — |
| 2003-11-18 | $5.50 | $5.50 | 4,000 | — | — |
| 2003-11-17 | $5.75 | $5.75 | 0 | — | — |
| 2003-11-14 | $5.75 | $5.75 | 0 | — | — |
| 2003-11-13 | $5.75 | $5.75 | 0 | — | — |
| 2003-11-12 | $5.75 | $5.75 | 4,000 | — | — |
| 2003-11-11 | $6.00 | $6.00 | 0 | — | — |
| 2003-11-10 | $6.00 | $6.00 | 0 | — | — |
| 2003-11-07 | $6.00 | $6.00 | 0 | — | — |
| 2003-11-06 | $6.00 | $6.00 | 0 | — | — |
| 2003-11-05 | $6.00 | $6.00 | 0 | — | — |
| 2003-11-04 | $6.00 | $6.00 | 0 | — | — |
| 2003-11-03 | $6.00 | $6.00 | 0 | — | — |
| 2003-10-31 | $6.00 | $6.00 | 0 | — | — |
| 2003-10-30 | $6.00 | $6.00 | 0 | — | — |
| 2003-10-29 | $6.00 | $6.00 | 0 | — | — |
| 2003-10-28 | $6.00 | $6.00 | 0 | — | — |
| 2003-10-27 | $6.00 | $6.00 | 0 | — | — |
| 2003-10-24 | $6.00 | $6.00 | 0 | — | — |
| 2003-10-23 | $6.00 | $6.00 | 0 | — | — |
| 2003-10-22 | $6.00 | $6.00 | 1,000 | — | — |
| 2003-10-21 | $5.95 | $5.95 | 0 | — | — |
| 2003-10-20 | $5.95 | $5.95 | 2,000 | — | — |
| 2003-10-17 | $5.75 | $5.75 | 2,000 | — | — |
| 2003-10-16 | $5.75 | $5.75 | 2,000 | — | — |
| 2003-10-15 | $5.75 | $5.75 | 0 | — | — |
| 2003-10-14 | $5.75 | $5.75 | 0 | — | — |
| 2003-10-13 | $5.75 | $5.75 | 0 | — | — |
| 2003-10-10 | $5.75 | $5.75 | 0 | — | — |
| 2003-10-09 | $5.75 | $5.75 | 0 | — | — |
| 2003-10-08 | $5.75 | $5.75 | 0 | — | — |
| 2003-10-07 | $5.75 | $5.75 | 0 | — | — |