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
- 2003-08-13 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 | $14.48 | $14.48 | 9,300 | — | — |
| 2003-12-30 | $14.47 | $14.47 | 78,100 | — | — |
| 2003-12-29 | $14.44 | $14.44 | 53,000 | — | — |
| 2003-12-26 | $13.70 | $13.70 | 3,000 | — | — |
| 2003-12-24 | $13.50 | $13.50 | 28,300 | — | — |
| 2003-12-23 | $13.60 | $13.60 | 19,100 | — | — |
| 2003-12-22 | $13.54 | $13.54 | 37,500 | — | — |
| 2003-12-19 | $13.85 | $13.85 | 46,800 | — | — |
| 2003-12-18 | $13.75 | $13.75 | 21,700 | — | — |
| 2003-12-17 | $13.85 | $13.85 | 47,700 | — | — |
| 2003-12-16 | $13.95 | $13.95 | 17,100 | — | — |
| 2003-12-15 | $14.00 | $14.00 | 10,000 | — | — |
| 2003-12-12 | $14.05 | $14.05 | 19,300 | — | — |
| 2003-12-11 | $14.10 | $14.10 | 17,000 | — | — |
| 2003-12-10 | $14.20 | $14.20 | 34,100 | — | — |
| 2003-12-09 | $14.29 | $14.29 | 33,400 | — | — |
| 2003-12-08 | $14.01 | $14.01 | 37,100 | — | — |
| 2003-12-05 | $13.82 | $13.82 | 33,100 | — | — |
| 2003-12-04 | $13.65 | $13.65 | 19,500 | — | — |
| 2003-12-03 | $13.30 | $13.30 | 55,300 | — | — |
| 2003-12-02 | $13.15 | $13.15 | 54,700 | — | — |
| 2003-12-01 | $13.20 | $13.20 | 61,000 | — | — |
| 2003-11-28 | $13.25 | $13.25 | 21,500 | — | — |
| 2003-11-26 | $13.30 | $13.30 | 69,800 | — | — |
| 2003-11-25 | $13.12 | $13.12 | 153,200 | — | — |
| 2003-11-24 | $13.05 | $13.05 | 61,500 | — | — |
| 2003-11-21 | $12.95 | $12.95 | 92,300 | — | — |
| 2003-11-20 | $12.85 | $12.85 | 50,300 | — | — |
| 2003-11-19 | $12.77 | $12.77 | 52,100 | — | — |
| 2003-11-18 | $13.25 | $13.25 | 17,400 | — | — |
| 2003-11-17 | $13.35 | $13.35 | 40,100 | — | — |
| 2003-11-14 | $13.49 | $13.49 | 127,600 | — | — |
| 2003-11-13 | $13.50 | $13.50 | 37,200 | — | — |
| 2003-11-12 | $13.45 | $13.45 | 28,200 | — | — |
| 2003-11-11 | $13.70 | $13.70 | 6,500 | — | — |
| 2003-11-10 | $14.00 | $14.00 | 23,000 | — | — |
| 2003-11-07 | $13.90 | $13.90 | 33,800 | — | — |
| 2003-11-06 | $13.61 | $13.61 | 33,400 | — | — |
| 2003-11-05 | $13.85 | $13.85 | 27,800 | — | — |
| 2003-11-04 | $13.65 | $13.65 | 20,800 | — | — |
| 2003-11-03 | $13.48 | $13.48 | 81,600 | — | — |
| 2003-10-31 | $13.60 | $13.60 | 39,700 | — | — |
| 2003-10-30 | $13.44 | $13.44 | 34,500 | — | — |
| 2003-10-29 | $13.29 | $13.29 | 115,400 | — | — |
| 2003-10-28 | $13.70 | $13.70 | 52,500 | — | — |
| 2003-10-27 | $13.97 | $13.97 | 44,400 | — | — |
| 2003-10-24 | $14.23 | $14.23 | 90,500 | — | — |
| 2003-10-23 | $14.25 | $14.25 | 56,200 | — | — |
| 2003-10-22 | $14.02 | $14.02 | 53,300 | — | — |
| 2003-10-21 | $14.05 | $14.05 | 61,000 | — | — |
| 2003-10-20 | $14.05 | $14.05 | 57,600 | — | — |
| 2003-10-17 | $14.15 | $14.15 | 162,800 | — | — |
| 2003-10-16 | $13.95 | $13.95 | 75,000 | — | — |
| 2003-10-15 | $13.52 | $13.52 | 141,800 | — | — |
| 2003-10-14 | $13.00 | $13.00 | 47,400 | — | — |
| 2003-10-13 | $12.90 | $12.90 | 80,600 | — | — |
| 2003-10-10 | $12.98 | $12.98 | 13,100 | — | — |
| 2003-10-09 | $12.75 | $12.75 | 40,600 | — | — |
| 2003-10-08 | $12.75 | $12.75 | 38,500 | — | — |
| 2003-10-07 | $12.85 | $12.85 | 36,400 | — | — |
| 2003-10-06 | $13.00 | $13.00 | 178,900 | — | — |
| 2003-10-03 | $12.92 | $12.92 | 118,100 | — | — |
| 2003-10-02 | $12.80 | $12.80 | 166,200 | — | — |
| 2003-10-01 | $12.28 | $12.28 | 66,500 | — | — |
| 2003-09-30 | $12.22 | $12.22 | 55,100 | — | — |
| 2003-09-29 | $12.05 | $12.05 | 48,500 | — | — |
| 2003-09-26 | $12.08 | $12.08 | 153,100 | — | — |
| 2003-09-25 | $12.35 | $12.35 | 54,700 | — | — |
| 2003-09-24 | $12.48 | $12.48 | 41,400 | — | — |
| 2003-09-23 | $12.40 | $12.40 | 58,800 | — | — |
| 2003-09-22 | $12.37 | $12.37 | 64,800 | — | — |
| 2003-09-19 | $12.46 | $12.46 | 65,500 | — | — |
| 2003-09-18 | $12.25 | $12.25 | 74,100 | — | — |
| 2003-09-17 | $12.21 | $12.21 | 68,000 | — | — |
| 2003-09-16 | $12.10 | $12.10 | 73,400 | — | — |
| 2003-09-15 | $12.05 | $12.05 | 64,000 | — | — |
| 2003-09-12 | $12.12 | $12.12 | 71,900 | — | — |
| 2003-09-11 | $12.30 | $12.30 | 86,100 | — | — |
| 2003-09-10 | $12.40 | $12.40 | 114,800 | — | — |
| 2003-09-09 | $12.36 | $12.36 | 72,500 | — | — |
| 2003-09-08 | $12.56 | $12.56 | 66,800 | — | — |
| 2003-09-05 | $12.65 | $12.65 | 115,600 | — | — |
| 2003-09-04 | $12.60 | $12.60 | 162,600 | — | — |
| 2003-09-03 | $12.45 | $12.45 | 131,400 | — | — |
| 2003-09-02 | $12.49 | $12.49 | 223,700 | — | — |
| 2003-08-29 | $11.90 | $11.90 | 73,200 | — | — |
| 2003-08-28 | $12.45 | $12.45 | 293,600 | — | — |
| 2003-08-27 | $12.70 | $12.70 | 82,700 | — | — |
| 2003-08-26 | $12.45 | $12.45 | 167,700 | — | — |
| 2003-08-25 | $12.45 | $12.45 | 214,400 | — | — |
| 2003-08-22 | $12.50 | $12.50 | 143,300 | — | — |
| 2003-08-21 | $12.79 | $12.79 | 195,600 | — | — |
| 2003-08-20 | $12.45 | $12.45 | 345,600 | — | — |
| 2003-08-19 | $12.30 | $12.30 | 562,900 | — | — |
| 2003-08-18 | $12.60 | $12.60 | 260,200 | — | — |
| 2003-08-15 | $12.46 | $12.46 | 254,600 | — | — |
| 2003-08-14 | $12.50 | $12.50 | 826,100 | — | — |
| 2003-08-13 | $11.99 | $11.99 | 6,272,800 | — | — |