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
- 2003-07-31 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 | $9.92 | $9.92 | 234,546 | — | — |
| 2003-12-30 | $9.93 | $9.93 | 268,720 | — | — |
| 2003-12-29 | $9.75 | $9.75 | 197,792 | — | — |
| 2003-12-26 | $9.68 | $9.68 | 144,919 | — | — |
| 2003-12-24 | $9.70 | $9.70 | 79,149 | — | — |
| 2003-12-23 | $9.80 | $9.80 | 167,809 | — | — |
| 2003-12-22 | $9.80 | $9.80 | 286,775 | — | — |
| 2003-12-19 | $9.36 | $9.36 | 292,256 | — | — |
| 2003-12-18 | $9.49 | $9.49 | 281,455 | — | — |
| 2003-12-17 | $9.24 | $9.24 | 367,375 | — | — |
| 2003-12-16 | $9.64 | $9.64 | 688,163 | — | — |
| 2003-12-15 | $9.60 | $9.60 | 608,852 | — | — |
| 2003-12-12 | $9.24 | $9.24 | 205,208 | — | — |
| 2003-12-11 | $9.27 | $9.27 | 266,786 | — | — |
| 2003-12-10 | $9.11 | $9.11 | 1,259,939 | — | — |
| 2003-12-09 | $9.58 | $9.58 | 701,542 | — | — |
| 2003-12-08 | $9.83 | $9.83 | 865,805 | — | — |
| 2003-12-05 | $9.93 | $9.93 | 3,782,558 | — | — |
| 2003-12-04 | $9.26 | $9.26 | 1,289,600 | — | — |
| 2003-12-03 | $9.24 | $9.24 | 1,378,582 | — | — |
| 2003-12-02 | $9.22 | $9.22 | 1,009,434 | — | — |
| 2003-12-01 | $9.14 | $9.14 | 2,126,712 | — | — |
| 2003-11-28 | $8.37 | $8.37 | 124,446 | — | — |
| 2003-11-26 | $8.29 | $8.29 | 367,858 | — | — |
| 2003-11-25 | $8.33 | $8.33 | 1,538,976 | — | — |
| 2003-11-24 | $8.62 | $8.62 | 685,100 | — | — |
| 2003-11-21 | $8.65 | $8.65 | 582,093 | — | — |
| 2003-11-20 | $8.75 | $8.75 | 634,161 | — | — |
| 2003-11-19 | $8.98 | $8.98 | 524,222 | — | — |
| 2003-11-18 | $9.01 | $9.01 | 540,665 | — | — |
| 2003-11-17 | $8.82 | $8.82 | 659,469 | — | — |
| 2003-11-14 | $8.84 | $8.84 | 720,242 | — | — |
| 2003-11-13 | $8.78 | $8.78 | 867,740 | — | — |
| 2003-11-12 | $8.44 | $8.44 | 506,813 | — | — |
| 2003-11-11 | $8.50 | $8.50 | 348,998 | — | — |
| 2003-11-10 | $8.56 | $8.56 | 582,093 | — | — |
| 2003-11-07 | $8.81 | $8.81 | 762,154 | — | — |
| 2003-11-06 | $9.09 | $9.09 | 1,148,872 | — | — |
| 2003-11-05 | $8.81 | $8.81 | 1,118,728 | — | — |
| 2003-11-04 | $8.68 | $8.68 | 612,560 | — | — |
| 2003-11-03 | $9.14 | $9.14 | 1,073,753 | — | — |
| 2003-10-31 | $8.95 | $8.95 | 1,396,314 | — | — |
| 2003-10-30 | $8.95 | $8.95 | 1,816,402 | — | — |
| 2003-10-29 | $9.71 | $9.71 | 3,430,175 | — | — |
| 2003-10-28 | $11.02 | $11.02 | 604,339 | — | — |
| 2003-10-27 | $10.96 | $10.96 | 325,946 | — | — |
| 2003-10-24 | $10.86 | $10.86 | 529,220 | — | — |
| 2003-10-23 | $11.04 | $11.04 | 237,125 | — | — |
| 2003-10-22 | $11.36 | $11.36 | 382,689 | — | — |
| 2003-10-21 | $11.46 | $11.46 | 594,344 | — | — |
| 2003-10-20 | $10.84 | $10.84 | 194,891 | — | — |
| 2003-10-17 | $10.73 | $10.73 | 175,708 | — | — |
| 2003-10-16 | $10.77 | $10.77 | 651,732 | — | — |
| 2003-10-15 | $10.83 | $10.83 | 704,766 | — | — |
| 2003-10-14 | $10.66 | $10.66 | 547,758 | — | — |
| 2003-10-13 | $10.69 | $10.69 | 377,047 | — | — |
| 2003-10-10 | $10.72 | $10.72 | 701,865 | — | — |
| 2003-10-09 | $11.09 | $11.09 | 2,331,436 | — | — |
| 2003-10-08 | $9.89 | $9.89 | 305,958 | — | — |
| 2003-10-07 | $10.36 | $10.36 | 181,511 | — | — |
| 2003-10-06 | $10.19 | $10.19 | 99,138 | — | — |
| 2003-10-03 | $10.07 | $10.07 | 343,356 | — | — |
| 2003-10-02 | $10.13 | $10.13 | 299,832 | — | — |
| 2003-10-01 | $10.20 | $10.20 | 779,402 | — | — |
| 2003-09-30 | $10.32 | $10.32 | 249,054 | — | — |
| 2003-09-29 | $10.50 | $10.50 | 611,915 | — | — |
| 2003-09-26 | $10.25 | $10.25 | 1,207,066 | — | — |
| 2003-09-25 | $9.89 | $9.89 | 720,242 | — | — |
| 2003-09-24 | $10.42 | $10.42 | 538,730 | — | — |
| 2003-09-23 | $10.75 | $10.75 | 261,305 | — | — |
| 2003-09-22 | $10.55 | $10.55 | 320,627 | — | — |
| 2003-09-19 | $10.67 | $10.67 | 338,842 | — | — |
| 2003-09-18 | $10.87 | $10.87 | 310,471 | — | — |
| 2003-09-17 | $11.04 | $11.04 | 251,633 | — | — |
| 2003-09-16 | $11.06 | $11.06 | 266,947 | — | — |
| 2003-09-15 | $11.07 | $11.07 | 311,922 | — | — |
| 2003-09-12 | $11.02 | $11.02 | 1,187,722 | — | — |
| 2003-09-11 | $11.18 | $11.18 | 527,608 | — | — |
| 2003-09-10 | $11.25 | $11.25 | 1,870,404 | — | — |
| 2003-09-09 | $12.59 | $12.59 | 760,703 | — | — |
| 2003-09-08 | $12.87 | $12.87 | 442,172 | — | — |
| 2003-09-05 | $12.72 | $12.72 | 888,212 | — | — |
| 2003-09-04 | $12.55 | $12.55 | 779,080 | — | — |
| 2003-09-03 | $12.14 | $12.14 | 408,320 | — | — |
| 2003-09-02 | $11.90 | $11.90 | 700,092 | — | — |
| 2003-08-29 | $12.10 | $12.10 | 897,562 | — | — |
| 2003-08-28 | $11.63 | $11.63 | 414,123 | — | — |
| 2003-08-27 | $11.09 | $11.09 | 226,970 | — | — |
| 2003-08-26 | $10.83 | $10.83 | 220,844 | — | — |
| 2003-08-25 | $10.61 | $10.61 | 273,556 | — | — |
| 2003-08-22 | $10.51 | $10.51 | 195,858 | — | — |
| 2003-08-21 | $10.58 | $10.58 | 446,524 | — | — |
| 2003-08-20 | $10.61 | $10.61 | 235,030 | — | — |
| 2003-08-19 | $10.66 | $10.66 | 197,631 | — | — |
| 2003-08-18 | $10.61 | $10.61 | 508,264 | — | — |
| 2003-08-15 | $10.83 | $10.83 | 219,554 | — | — |
| 2003-08-14 | $10.76 | $10.76 | 270,977 | — | — |
| 2003-08-13 | $11.21 | $11.21 | 340,777 | — | — |
| 2003-08-12 | $10.94 | $10.94 | 578,869 | — | — |
| 2003-08-11 | $10.70 | $10.70 | 525,028 | — | — |
| 2003-08-08 | $10.84 | $10.84 | 609,014 | — | — |
| 2003-08-07 | $10.55 | $10.55 | 648,991 | — | — |
| 2003-08-06 | $10.40 | $10.40 | 556,301 | — | — |
| 2003-08-05 | $10.24 | $10.24 | 860,969 | — | — |
| 2003-08-04 | $10.38 | $10.38 | 958,656 | — | — |
| 2003-08-01 | $10.70 | $10.70 | 2,521,007 | — | — |
| 2003-07-31 | $10.97 | $10.97 | 14,755,764 | — | — |