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
- 2003-11-25 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 | $6.88 | $6.88 | 165,600 | — | — |
| 2003-12-30 | $6.92 | $6.92 | 56,600 | — | — |
| 2003-12-29 | $6.94 | $6.94 | 313,800 | — | — |
| 2003-12-26 | $6.98 | $6.97 | 80,800 | — | — |
| 2003-12-24 | $7.05 | $7.05 | 112,400 | — | — |
| 2003-12-23 | $7.05 | $7.05 | 13,000 | — | — |
| 2003-12-22 | $7.06 | $7.05 | 20,600 | — | — |
| 2003-12-19 | $7.10 | $7.10 | 40,400 | — | — |
| 2003-12-18 | $7.18 | $7.17 | 32,000 | — | — |
| 2003-12-17 | $7.13 | $7.12 | 73,200 | — | — |
| 2003-12-16 | $7.15 | $7.15 | 92,400 | — | — |
| 2003-12-15 | $7.13 | $7.12 | 144,800 | — | — |
| 2003-12-12 | $7.10 | $7.10 | 75,000 | — | — |
| 2003-12-11 | $7.08 | $7.07 | 473,800 | — | — |
| 2003-12-10 | $6.96 | $6.95 | 461,800 | — | — |
| 2003-12-09 | $7.15 | $7.15 | 215,400 | — | — |
| 2003-12-08 | $7.20 | $7.20 | 303,800 | — | — |
| 2003-12-05 | $7.24 | $7.24 | 332,400 | — | — |
| 2003-12-04 | $7.19 | $7.18 | 654,000 | — | — |
| 2003-12-03 | $7.09 | $7.08 | 471,000 | — | — |
| 2003-12-02 | $6.91 | $6.91 | 387,200 | — | — |
| 2003-12-01 | $7.00 | $7.00 | 1,795,600 | — | — |
| 2003-11-28 | $7.13 | $7.12 | 344,400 | — | — |
| 2003-11-26 | $7.13 | $7.12 | 1,708,800 | — | — |
| 2003-11-25 | $7.10 | $7.10 | 6,651,600 | — | — |