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
- 1987-04-08 to 2026-08-27
- 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 |
|---|---|---|---|
| 2003-12-31 | $14.15 | $16.16 | 4,900 |
| 2003-12-30 | $14.25 | $16.27 | 35,300 |
| 2003-12-29 | $12.20 | $13.93 | 700 |
| 2003-12-26 | $12.18 | $13.91 | 4,000 |
| 2003-12-24 | $11.94 | $13.63 | 0 |
| 2003-12-23 | $11.94 | $13.63 | 1,300 |
| 2003-12-22 | $11.93 | $13.51 | 2,300 |
| 2003-12-19 | $11.95 | $13.53 | 1,100 |
| 2003-12-18 | $11.55 | $13.08 | 3,400 |
| 2003-12-17 | $11.53 | $13.05 | 700 |
| 2003-12-16 | $11.70 | $13.25 | 9,300 |
| 2003-12-15 | $11.47 | $12.99 | 16,200 |
| 2003-12-12 | $11.43 | $12.94 | 4,600 |
| 2003-12-11 | $11.35 | $12.85 | 1,200 |
| 2003-12-10 | $11.36 | $12.86 | 200 |
| 2003-12-09 | $11.30 | $12.79 | 2,300 |
| 2003-12-08 | $11.40 | $12.91 | 2,000 |
| 2003-12-05 | $11.49 | $13.01 | 100 |
| 2003-12-04 | $11.49 | $13.01 | 0 |
| 2003-12-03 | $11.49 | $13.01 | 5,700 |
| 2003-12-02 | $11.41 | $12.92 | 7,800 |
| 2003-12-01 | $11.41 | $12.92 | 1,600 |
| 2003-11-28 | $11.41 | $12.92 | 200 |
| 2003-11-26 | $11.65 | $13.19 | 100 |
| 2003-11-25 | $11.55 | $13.08 | 4,900 |
| 2003-11-24 | $11.50 | $13.02 | 5,200 |
| 2003-11-21 | $11.52 | $13.04 | 6,400 |
| 2003-11-20 | $11.52 | $13.04 | 600 |
| 2003-11-19 | $11.66 | $13.20 | 1,000 |
| 2003-11-18 | $11.50 | $13.02 | 11,700 |
| 2003-11-17 | $11.86 | $13.43 | 3,000 |
| 2003-11-14 | $12.02 | $13.61 | 1,200 |
| 2003-11-13 | $12.35 | $13.98 | 600 |
| 2003-11-12 | $12.36 | $13.99 | 400 |
| 2003-11-11 | $11.71 | $13.26 | 0 |
| 2003-11-10 | $11.71 | $13.26 | 1,500 |
| 2003-11-07 | $12.08 | $13.68 | 0 |
| 2003-11-06 | $12.08 | $13.68 | 0 |
| 2003-11-05 | $12.08 | $13.68 | 0 |
| 2003-11-04 | $12.08 | $13.68 | 200 |
| 2003-11-03 | $11.98 | $13.56 | 5,500 |
| 2003-10-31 | $11.74 | $13.29 | 0 |
| 2003-10-30 | $11.74 | $13.29 | 1,500 |
| 2003-10-29 | $11.59 | $13.12 | 2,400 |
| 2003-10-28 | $11.77 | $13.33 | 1,600 |
| 2003-10-27 | $11.69 | $13.23 | 700 |
| 2003-10-24 | $11.71 | $13.26 | 1,100 |
| 2003-10-23 | $11.88 | $13.45 | 0 |
| 2003-10-22 | $11.88 | $13.45 | 500 |
| 2003-10-21 | $12.18 | $13.79 | 200 |
| 2003-10-20 | $12.25 | $13.87 | 3,500 |
| 2003-10-17 | $11.74 | $13.29 | 3,900 |
| 2003-10-16 | $11.71 | $13.26 | 0 |
| 2003-10-15 | $11.71 | $13.26 | 300 |
| 2003-10-14 | $11.72 | $13.27 | 3,000 |
| 2003-10-13 | $11.77 | $13.33 | 800 |
| 2003-10-10 | $11.88 | $13.45 | 900 |
| 2003-10-09 | $11.90 | $13.47 | 0 |
| 2003-10-08 | $11.90 | $13.47 | 100 |
| 2003-10-07 | $12.08 | $13.68 | 0 |
| 2003-10-06 | $12.08 | $13.68 | 0 |
| 2003-10-03 | $12.08 | $13.68 | 1,000 |
| 2003-10-02 | $11.87 | $13.44 | 1,900 |
| 2003-10-01 | $11.56 | $13.09 | 1,700 |
| 2003-09-30 | $11.47 | $12.99 | 5,700 |
| 2003-09-29 | $11.95 | $13.53 | 7,500 |
| 2003-09-26 | $11.72 | $13.27 | 200 |
| 2003-09-25 | $11.98 | $13.56 | 2,400 |
| 2003-09-24 | $11.67 | $13.21 | 2,200 |
| 2003-09-23 | $12.00 | $13.47 | 4,800 |
| 2003-09-22 | $12.08 | $13.56 | 100 |
| 2003-09-19 | $12.01 | $13.48 | 1,400 |
| 2003-09-18 | $12.01 | $13.48 | 1,200 |
| 2003-09-17 | $11.90 | $13.36 | 800 |
| 2003-09-16 | $11.94 | $13.41 | 6,000 |
| 2003-09-15 | $11.94 | $13.41 | 6,200 |
| 2003-09-12 | $11.55 | $12.97 | 400 |
| 2003-09-11 | $11.55 | $12.97 | 600 |
| 2003-09-10 | $11.21 | $12.59 | 400 |
| 2003-09-09 | $11.21 | $12.59 | 6,200 |
| 2003-09-08 | $11.15 | $12.52 | 1,800 |
| 2003-09-05 | $11.19 | $12.56 | 14,200 |
| 2003-09-04 | $11.17 | $12.54 | 1,600 |
| 2003-09-03 | $11.38 | $12.78 | 1,100 |
| 2003-09-02 | $11.16 | $12.53 | 5,600 |
| 2003-08-29 | $11.31 | $12.70 | 0 |
| 2003-08-28 | $11.31 | $12.70 | 2,000 |
| 2003-08-27 | $11.25 | $12.63 | 1,100 |
| 2003-08-26 | $11.23 | $12.61 | 1,000 |
| 2003-08-25 | $11.09 | $12.45 | 400 |
| 2003-08-22 | $11.00 | $12.35 | 800 |
| 2003-08-21 | $10.98 | $12.33 | 8,700 |
| 2003-08-20 | $11.12 | $12.48 | 2,900 |
| 2003-08-19 | $11.12 | $12.48 | 3,700 |
| 2003-08-18 | $11.08 | $12.44 | 10,300 |
| 2003-08-15 | $11.00 | $12.35 | 0 |
| 2003-08-14 | $11.00 | $12.35 | 6,800 |
| 2003-08-13 | $11.15 | $12.52 | 1,000 |
| 2003-08-12 | $11.00 | $12.35 | 0 |
| 2003-08-11 | $11.00 | $12.35 | 28,600 |
| 2003-08-08 | $11.00 | $12.35 | 13,100 |
| 2003-08-07 | $11.09 | $12.45 | 4,800 |
| 2003-08-06 | $11.39 | $12.79 | 10,600 |
| 2003-08-05 | $10.95 | $12.29 | 22,200 |
| 2003-08-04 | $11.08 | $12.44 | 5,700 |
| 2003-08-01 | $10.78 | $12.10 | 7,500 |
| 2003-07-31 | $10.50 | $11.79 | 3,100 |
| 2003-07-30 | $10.46 | $11.74 | 1,600 |
| 2003-07-29 | $10.20 | $11.45 | 1,000 |
| 2003-07-28 | $10.17 | $11.42 | 3,400 |
| 2003-07-25 | $10.31 | $11.58 | 600 |
| 2003-07-24 | $10.31 | $11.58 | 1,100 |
| 2003-07-23 | $10.17 | $11.42 | 900 |
| 2003-07-22 | $10.30 | $11.56 | 3,300 |
| 2003-07-21 | $10.41 | $11.69 | 3,600 |
| 2003-07-18 | $10.44 | $11.72 | 300 |
| 2003-07-17 | $10.44 | $11.72 | 1,900 |
| 2003-07-16 | $10.30 | $11.56 | 2,100 |
| 2003-07-15 | $10.24 | $11.50 | 8,700 |
| 2003-07-14 | $10.19 | $11.44 | 43,700 |
| 2003-07-11 | $10.03 | $11.26 | 4,700 |
| 2003-07-10 | $10.17 | $11.42 | 6,700 |
| 2003-07-09 | $10.10 | $11.34 | 6,900 |
| 2003-07-08 | $9.73 | $10.92 | 6,800 |
| 2003-07-07 | $9.66 | $10.85 | 7,000 |
| 2003-07-03 | $9.50 | $10.67 | 3,300 |
| 2003-07-02 | $9.50 | $10.67 | 4,700 |
| 2003-07-01 | $9.56 | $10.73 | 14,200 |
| 2003-06-30 | $9.49 | $10.65 | 297,700 |
| 2003-06-27 | $9.76 | $10.96 | 8,200 |
| 2003-06-26 | $9.61 | $10.79 | 15,000 |
| 2003-06-25 | $9.71 | $10.90 | 19,900 |
| 2003-06-24 | $9.66 | $10.80 | 9,800 |
| 2003-06-23 | $9.36 | $10.47 | 25,300 |
| 2003-06-20 | $10.35 | $11.57 | 9,200 |
| 2003-06-19 | $10.18 | $11.38 | 9,200 |
| 2003-06-18 | $10.33 | $11.55 | 8,600 |
| 2003-06-17 | $10.50 | $11.74 | 24,700 |
| 2003-06-16 | $10.06 | $11.25 | 12,300 |
| 2003-06-13 | $9.86 | $11.02 | 45,600 |
| 2003-06-12 | $9.97 | $11.15 | 13,900 |
| 2003-06-11 | $10.21 | $11.42 | 21,100 |
| 2003-06-10 | $10.58 | $11.83 | 11,000 |
| 2003-06-09 | $10.26 | $11.47 | 32,100 |
| 2003-06-06 | $10.27 | $11.48 | 31,700 |
| 2003-06-05 | $10.39 | $11.62 | 27,000 |
| 2003-06-04 | $8.93 | $9.98 | 43,900 |
| 2003-06-03 | $8.58 | $9.59 | 6,900 |
| 2003-06-02 | $8.64 | $9.66 | 700 |
| 2003-05-30 | $8.64 | $9.66 | 4,600 |
| 2003-05-29 | $8.70 | $9.73 | 1,100 |
| 2003-05-28 | $8.70 | $9.73 | 3,400 |
| 2003-05-27 | $8.60 | $9.62 | 9,800 |
| 2003-05-23 | $8.20 | $9.17 | 21,100 |
| 2003-05-22 | $9.01 | $10.07 | 2,400 |
| 2003-05-21 | $9.28 | $10.38 | 2,600 |
| 2003-05-20 | $9.19 | $10.27 | 15,600 |
| 2003-05-19 | $9.50 | $10.62 | 1,000 |
| 2003-05-16 | $9.54 | $10.67 | 14,900 |
| 2003-05-15 | $10.23 | $11.44 | 2,600 |
| 2003-05-14 | $9.96 | $11.14 | 3,900 |
| 2003-05-13 | $10.30 | $11.52 | 1,900 |
| 2003-05-12 | $10.33 | $11.55 | 3,500 |
| 2003-05-09 | $10.09 | $11.28 | 13,200 |
| 2003-05-08 | $10.00 | $11.18 | 3,200 |
| 2003-05-07 | $9.81 | $10.97 | 4,700 |
| 2003-05-06 | $10.52 | $11.76 | 1,500 |
| 2003-05-05 | $10.05 | $11.24 | 3,000 |
| 2003-05-02 | $10.53 | $11.77 | 6,800 |
| 2003-05-01 | $10.44 | $11.67 | 600 |
| 2003-04-30 | $9.88 | $11.05 | 400 |
| 2003-04-29 | $10.48 | $11.72 | 0 |
| 2003-04-28 | $10.48 | $11.72 | 2,300 |
| 2003-04-25 | $10.41 | $11.64 | 600 |
| 2003-04-24 | $10.20 | $11.40 | 500 |
| 2003-04-23 | $10.55 | $11.80 | 200 |
| 2003-04-22 | $10.36 | $11.58 | 1,400 |
| 2003-04-21 | $10.26 | $11.47 | 1,100 |
| 2003-04-17 | $10.13 | $11.33 | 2,100 |
| 2003-04-16 | $9.75 | $10.90 | 2,900 |
| 2003-04-15 | $10.02 | $11.20 | 1,600 |
| 2003-04-14 | $9.96 | $11.14 | 400 |
| 2003-04-11 | $10.20 | $11.40 | 84,300 |
| 2003-04-10 | $10.17 | $11.37 | 1,000 |
| 2003-04-09 | $10.25 | $11.46 | 3,000 |
| 2003-04-08 | $10.06 | $11.25 | 2,600 |
| 2003-04-07 | $10.04 | $11.23 | 200 |
| 2003-04-04 | $10.25 | $11.46 | 800 |
| 2003-04-03 | $10.31 | $11.53 | 2,400 |
| 2003-04-02 | $10.31 | $11.53 | 100 |
| 2003-04-01 | $10.34 | $11.56 | 1,100 |
| 2003-03-31 | $10.20 | $11.40 | 1,100 |
| 2003-03-28 | $10.20 | $11.40 | 500 |
| 2003-03-27 | $10.20 | $11.40 | 600 |
| 2003-03-26 | $10.30 | $11.52 | 1,500 |
| 2003-03-25 | $10.52 | $11.72 | 300 |
| 2003-03-24 | $10.24 | $11.41 | 200 |
| 2003-03-21 | $10.60 | $11.81 | 7,800 |
| 2003-03-20 | $10.52 | $11.72 | 700 |
| 2003-03-19 | $10.88 | $12.12 | 400 |
| 2003-03-18 | $10.75 | $11.97 | 2,900 |
| 2003-03-17 | $10.64 | $11.85 | 2,600 |
| 2003-03-14 | $10.68 | $11.90 | 2,700 |
| 2003-03-13 | $10.49 | $11.68 | 100 |
| 2003-03-12 | $10.36 | $11.54 | 1,500 |
| 2003-03-11 | $10.33 | $11.51 | 1,600 |
| 2003-03-10 | $10.11 | $11.26 | 600 |
| 2003-03-07 | $10.36 | $11.54 | 300 |
| 2003-03-06 | $10.13 | $11.28 | 12,400 |
| 2003-03-05 | $10.66 | $11.87 | 1,000 |
| 2003-03-04 | $11.03 | $12.29 | 300 |
| 2003-03-03 | $10.83 | $12.06 | 300 |
| 2003-02-28 | $11.03 | $12.29 | 4,400 |
| 2003-02-27 | $11.46 | $12.76 | 400 |
| 2003-02-26 | $10.95 | $12.20 | 100 |
| 2003-02-25 | $10.97 | $12.22 | 800 |
| 2003-02-24 | $10.64 | $11.85 | 10,300 |
| 2003-02-21 | $11.18 | $12.45 | 1,800 |
| 2003-02-20 | $10.68 | $11.90 | 2,400 |
| 2003-02-19 | $10.93 | $12.17 | 100 |
| 2003-02-18 | $10.98 | $12.23 | 0 |
| 2003-02-14 | $10.98 | $12.23 | 0 |
| 2003-02-13 | $10.98 | $12.23 | 500 |
| 2003-02-12 | $11.04 | $12.30 | 2,000 |
| 2003-02-11 | $11.40 | $12.70 | 11,600 |
| 2003-02-10 | $10.52 | $11.72 | 1,400 |
| 2003-02-07 | $10.53 | $11.73 | 2,900 |
| 2003-02-06 | $10.33 | $11.51 | 2,700 |
| 2003-02-05 | $10.31 | $11.48 | 6,400 |
| 2003-02-04 | $11.38 | $12.68 | 5,300 |
| 2003-02-03 | $11.48 | $12.79 | 7,700 |
| 2003-01-31 | $11.24 | $12.52 | 13,300 |
| 2003-01-30 | $10.89 | $12.13 | 3,200 |
| 2003-01-29 | $11.50 | $12.81 | 2,700 |
| 2003-01-28 | $11.25 | $12.53 | 3,400 |
| 2003-01-27 | $10.86 | $12.10 | 113,900 |
| 2003-01-24 | $10.95 | $12.20 | 5,600 |
| 2003-01-23 | $11.05 | $12.31 | 3,900 |
| 2003-01-22 | $10.80 | $12.03 | 4,900 |
| 2003-01-21 | $10.44 | $11.63 | 1,000 |
| 2003-01-17 | $11.08 | $12.34 | 5,700 |
| 2003-01-16 | $11.03 | $12.29 | 2,700 |
| 2003-01-15 | $11.47 | $12.78 | 21,100 |
| 2003-01-14 | $12.20 | $13.59 | 13,800 |
| 2003-01-13 | $11.08 | $12.34 | 4,400 |
| 2003-01-10 | $10.85 | $12.08 | 1,400 |
| 2003-01-09 | $10.12 | $11.27 | 1,900 |
| 2003-01-08 | $10.75 | $11.97 | 4,900 |
| 2003-01-07 | $11.25 | $12.53 | 14,800 |
| 2003-01-06 | $12.43 | $13.84 | 3,000 |
| 2003-01-03 | $12.69 | $14.13 | 4,700 |
| 2003-01-02 | $12.89 | $14.36 | 2,100 |