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 | $6.67 | $6.97 | 338,400 | — | — |
| 2003-12-30 | $6.64 | $6.95 | 1,004,400 | — | — |
| 2003-12-29 | $6.70 | $7.01 | 1,318,800 | — | — |
| 2003-12-26 | $6.47 | $6.77 | 612,400 | — | — |
| 2003-12-24 | $6.54 | $6.84 | 479,200 | — | — |
| 2003-12-23 | $6.60 | $6.91 | 2,710,400 | — | — |
| 2003-12-22 | $6.64 | $6.95 | 2,410,800 | — | — |
| 2003-12-19 | $6.49 | $6.79 | 1,754,800 | — | — |
| 2003-12-18 | $6.45 | $6.75 | 3,106,400 | — | — |
| 2003-12-17 | $6.35 | $6.64 | 3,166,400 | — | — |
| 2003-12-16 | $6.21 | $6.50 | 1,386,000 | — | — |
| 2003-12-15 | $6.19 | $6.47 | 2,237,200 | — | — |
| 2003-12-12 | $6.18 | $6.46 | 1,297,200 | — | — |
| 2003-12-11 | $6.21 | $6.50 | 2,744,000 | — | — |
| 2003-12-10 | $6.07 | $6.35 | 2,776,400 | — | — |
| 2003-12-09 | $6.03 | $6.30 | 4,943,200 | — | — |
| 2003-12-08 | $5.86 | $6.13 | 1,203,600 | — | — |
| 2003-12-05 | $5.87 | $6.14 | 1,561,200 | — | — |
| 2003-12-04 | $5.84 | $6.11 | 1,709,600 | — | — |
| 2003-12-03 | $5.80 | $6.07 | 1,319,600 | — | — |
| 2003-12-02 | $5.90 | $6.17 | 1,394,800 | — | — |
| 2003-12-01 | $5.89 | $6.16 | 1,486,400 | — | — |
| 2003-11-28 | $5.63 | $5.89 | 531,200 | — | — |
| 2003-11-26 | $5.58 | $5.83 | 1,018,000 | — | — |
| 2003-11-25 | $5.63 | $5.89 | 2,270,000 | — | — |
| 2003-11-24 | $5.74 | $6.00 | 2,838,800 | — | — |
| 2003-11-21 | $5.64 | $5.90 | 3,092,400 | — | — |
| 2003-11-20 | $5.79 | $5.79 | 2,692,800 | — | — |
| 2003-11-19 | $5.88 | $5.88 | 4,428,800 | — | — |
| 2003-11-18 | $5.82 | $5.82 | 3,578,800 | — | — |
| 2003-11-17 | $5.72 | $5.72 | 1,395,600 | — | — |
| 2003-11-14 | $5.81 | $5.81 | 2,718,800 | — | — |
| 2003-11-13 | $5.83 | $5.83 | 1,420,400 | — | — |
| 2003-11-12 | $5.68 | $5.68 | 4,147,200 | — | — |
| 2003-11-11 | $5.55 | $5.55 | 3,968,800 | — | — |
| 2003-11-10 | $5.58 | $5.58 | 1,660,800 | — | — |
| 2003-11-07 | $5.71 | $5.71 | 1,330,400 | — | — |
| 2003-11-06 | $5.69 | $5.69 | 1,306,400 | — | — |
| 2003-11-05 | $5.52 | $5.52 | 1,851,600 | — | — |
| 2003-11-04 | $5.64 | $5.64 | 2,324,800 | — | — |
| 2003-11-03 | $5.65 | $5.65 | 4,310,800 | — | — |
| 2003-10-31 | $5.44 | $5.44 | 3,004,800 | — | — |
| 2003-10-30 | $5.57 | $5.56 | 1,536,400 | — | — |
| 2003-10-29 | $5.65 | $5.65 | 1,684,800 | — | — |
| 2003-10-28 | $5.69 | $5.69 | 4,443,200 | — | — |
| 2003-10-27 | $5.53 | $5.53 | 2,122,800 | — | — |
| 2003-10-24 | $5.54 | $5.54 | 2,035,200 | — | — |
| 2003-10-23 | $5.47 | $5.47 | 776,000 | — | — |
| 2003-10-22 | $5.57 | $5.57 | 1,855,200 | — | — |
| 2003-10-21 | $5.67 | $5.67 | 2,228,400 | — | — |
| 2003-10-20 | $5.63 | $5.62 | 2,406,400 | — | — |
| 2003-10-17 | $5.65 | $5.65 | 1,536,400 | — | — |
| 2003-10-16 | $5.70 | $5.70 | 929,200 | — | — |
| 2003-10-15 | $5.80 | $5.80 | 2,261,600 | — | — |
| 2003-10-14 | $5.90 | $5.90 | 2,010,000 | — | — |
| 2003-10-13 | $5.99 | $5.99 | 989,200 | — | — |
| 2003-10-10 | $5.89 | $5.89 | 2,673,200 | — | — |
| 2003-10-09 | $5.90 | $5.90 | 1,664,400 | — | — |
| 2003-10-08 | $5.85 | $5.85 | 3,253,600 | — | — |
| 2003-10-07 | $5.79 | $5.79 | 1,302,000 | — | — |