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
- 2003-09-17 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 | $16.03 | $16.56 | 4,000 | — | — |
| 2003-12-30 | $15.75 | $16.28 | 6,800 | — | — |
| 2003-12-29 | $15.18 | $15.69 | 3,000 | — | — |
| 2003-12-26 | $15.50 | $15.50 | 0 | — | — |
| 2003-12-24 | $15.50 | $15.50 | 5,200 | — | — |
| 2003-12-23 | $15.90 | $15.90 | 61,200 | — | — |
| 2003-12-22 | $15.55 | $15.55 | 5,600 | — | — |
| 2003-12-19 | $15.04 | $15.04 | 6,000 | — | — |
| 2003-12-18 | $15.00 | $15.00 | 19,800 | — | — |
| 2003-12-17 | $15.13 | $15.13 | 8,000 | — | — |
| 2003-12-16 | $15.38 | $15.38 | 6,000 | — | — |
| 2003-12-15 | $15.75 | $15.75 | 200 | — | — |
| 2003-12-12 | $15.10 | $15.10 | 400 | — | — |
| 2003-12-11 | $14.70 | $14.70 | 4,000 | — | — |
| 2003-12-10 | $14.70 | $14.70 | 3,400 | — | — |
| 2003-12-09 | $14.75 | $14.75 | 1,000 | — | — |
| 2003-12-08 | $14.85 | $14.85 | 2,600 | — | — |
| 2003-12-05 | $14.88 | $14.88 | 3,600 | — | — |
| 2003-12-04 | $15.00 | $15.00 | 23,200 | — | — |
| 2003-12-03 | $14.68 | $14.68 | 4,800 | — | — |
| 2003-12-02 | $14.68 | $14.68 | 9,400 | — | — |
| 2003-12-01 | $15.25 | $15.25 | 4,200 | — | — |
| 2003-11-28 | $14.63 | $14.62 | 2,200 | — | — |
| 2003-11-26 | $14.81 | $14.81 | 5,400 | — | — |
| 2003-11-25 | $14.08 | $14.07 | 1,400 | — | — |
| 2003-11-24 | $14.08 | $14.07 | 14,800 | — | — |
| 2003-11-21 | $14.76 | $14.76 | 0 | — | — |
| 2003-11-20 | $14.76 | $14.76 | 0 | — | — |
| 2003-11-19 | $14.76 | $14.76 | 4,200 | — | — |
| 2003-11-18 | $15.60 | $15.60 | 2,000 | — | — |
| 2003-11-17 | $15.70 | $15.70 | 2,000 | — | — |
| 2003-11-14 | $16.38 | $16.38 | 0 | — | — |
| 2003-11-13 | $16.38 | $16.38 | 3,800 | — | — |
| 2003-11-12 | $15.95 | $15.95 | 17,600 | — | — |
| 2003-11-11 | $15.88 | $15.88 | 1,000 | — | — |
| 2003-11-10 | $16.00 | $16.00 | 400 | — | — |
| 2003-11-07 | $16.00 | $16.00 | 0 | — | — |
| 2003-11-06 | $16.00 | $16.00 | 8,200 | — | — |
| 2003-11-05 | $15.83 | $15.82 | 200 | — | — |
| 2003-11-04 | $15.23 | $15.23 | 3,000 | — | — |
| 2003-11-03 | $14.75 | $14.75 | 0 | — | — |
| 2003-10-31 | $14.75 | $14.75 | 400 | — | — |
| 2003-10-30 | $15.25 | $15.25 | 1,000 | — | — |
| 2003-10-29 | $15.00 | $15.00 | 3,000 | — | — |
| 2003-10-28 | $14.95 | $14.95 | 1,000 | — | — |
| 2003-10-27 | $14.15 | $14.15 | 0 | — | — |
| 2003-10-24 | $14.15 | $14.15 | 200 | — | — |
| 2003-10-23 | $14.53 | $14.52 | 0 | — | — |
| 2003-10-22 | $14.53 | $14.52 | 0 | — | — |
| 2003-10-21 | $14.53 | $14.52 | 1,800 | — | — |
| 2003-10-20 | $14.25 | $14.25 | 0 | — | — |
| 2003-10-17 | $14.25 | $14.25 | 1,000 | — | — |
| 2003-10-16 | $15.05 | $15.05 | 0 | — | — |
| 2003-10-15 | $15.05 | $15.05 | 2,200 | — | — |
| 2003-10-14 | $15.23 | $15.23 | 2,200 | — | — |
| 2003-10-13 | $15.96 | $15.96 | 800 | — | — |
| 2003-10-10 | $16.00 | $16.00 | 600 | — | — |
| 2003-10-09 | $14.45 | $14.45 | 0 | — | — |
| 2003-10-08 | $14.45 | $14.45 | 0 | — | — |
| 2003-10-07 | $14.45 | $14.45 | 3,200 | — | — |
| 2003-10-06 | $14.25 | $14.25 | 2,400 | — | — |
| 2003-10-03 | $14.20 | $14.20 | 4,000 | — | — |
| 2003-10-02 | $14.20 | $14.20 | 20,000 | — | — |
| 2003-10-01 | $13.85 | $13.85 | 11,400 | — | — |
| 2003-09-30 | $13.70 | $13.70 | 4,000 | — | — |
| 2003-09-29 | $13.95 | $13.95 | 3,600 | — | — |
| 2003-09-26 | $14.50 | $14.50 | 0 | — | — |
| 2003-09-25 | $14.50 | $14.50 | 2,000 | — | — |
| 2003-09-24 | $14.80 | $14.80 | 200 | — | — |
| 2003-09-23 | $14.75 | $14.75 | 5,000 | — | — |
| 2003-09-22 | $14.44 | $14.44 | 0 | — | — |
| 2003-09-19 | $14.44 | $14.44 | 8,400 | — | — |
| 2003-09-18 | $15.00 | $15.00 | 2,000 | — | — |
| 2003-09-17 | $15.30 | $15.30 | 12,600 | — | — |