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
- 2001-08-06 to 2026-08-28
- 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 | $14.17 | $14.17 | 2,376 |
| 2003-12-30 | $14.17 | $14.17 | 2,475 |
| 2003-12-29 | $13.58 | $13.58 | 3,180 |
| 2003-12-26 | $14.17 | $14.17 | 2,412 |
| 2003-12-24 | $15.83 | $15.83 | 3,410 |
| 2003-12-23 | $15.00 | $15.00 | 1,877 |
| 2003-12-22 | $15.83 | $15.83 | 571 |
| 2003-12-19 | $16.67 | $16.67 | 3,797 |
| 2003-12-18 | $15.00 | $15.00 | 2,446 |
| 2003-12-17 | $13.33 | $13.33 | 3,280 |
| 2003-12-16 | $15.00 | $15.00 | 5,737 |
| 2003-12-15 | $15.00 | $15.00 | 3,270 |
| 2003-12-12 | $15.00 | $15.00 | 2,017 |
| 2003-12-11 | $15.83 | $15.83 | 6,472 |
| 2003-12-10 | $15.83 | $15.83 | 3,835 |
| 2003-12-09 | $15.00 | $15.00 | 2,507 |
| 2003-12-08 | $16.33 | $16.33 | 3,980 |
| 2003-12-05 | $17.50 | $17.50 | 4,179 |
| 2003-12-04 | $17.50 | $17.50 | 2,416 |
| 2003-12-03 | $18.33 | $18.33 | 5,807 |
| 2003-12-02 | $18.33 | $18.33 | 3,655 |
| 2003-12-01 | $19.17 | $19.17 | 2,363 |
| 2003-11-28 | $20.00 | $20.00 | 1,284 |
| 2003-11-26 | $20.83 | $20.83 | 2,573 |
| 2003-11-25 | $20.83 | $20.83 | 2,324 |
| 2003-11-24 | $21.75 | $21.75 | 3,120 |
| 2003-11-21 | $19.17 | $19.17 | 3,756 |
| 2003-11-20 | $20.00 | $20.00 | 4,672 |
| 2003-11-19 | $18.50 | $18.50 | 3,219 |
| 2003-11-18 | $20.42 | $20.42 | 4,204 |
| 2003-11-17 | $22.50 | $22.50 | 2,395 |
| 2003-11-14 | $21.75 | $21.75 | 4,621 |
| 2003-11-13 | $21.75 | $21.75 | 6,073 |
| 2003-11-12 | $21.75 | $21.75 | 2,626 |
| 2003-11-11 | $22.50 | $22.50 | 1,115 |
| 2003-11-10 | $23.33 | $23.33 | 2,437 |
| 2003-11-07 | $23.33 | $23.33 | 9,604 |
| 2003-11-06 | $25.83 | $25.83 | 1,689 |
| 2003-11-05 | $22.50 | $22.50 | 2,662 |
| 2003-11-04 | $25.00 | $25.00 | 3,972 |
| 2003-11-03 | $24.25 | $24.25 | 5,523 |
| 2003-10-31 | $22.50 | $22.50 | 4,810 |
| 2003-10-30 | $21.75 | $21.75 | 2,850 |
| 2003-10-29 | $22.50 | $22.50 | 4,849 |
| 2003-10-28 | $23.33 | $23.33 | 4,341 |
| 2003-10-27 | $25.83 | $25.83 | 10,340 |
| 2003-10-24 | $24.25 | $24.25 | 2,646 |
| 2003-10-23 | $23.33 | $23.33 | 3,518 |
| 2003-10-22 | $25.00 | $25.00 | 5,406 |
| 2003-10-21 | $25.92 | $25.92 | 4,908 |
| 2003-10-20 | $27.50 | $27.50 | 11,146 |
| 2003-10-17 | $24.25 | $24.25 | 6,754 |
| 2003-10-16 | $22.50 | $22.50 | 3,895 |
| 2003-10-15 | $24.25 | $24.25 | 7,861 |
| 2003-10-14 | $25.83 | $25.83 | 5,444 |
| 2003-10-13 | $28.33 | $28.33 | 5,558 |
| 2003-10-10 | $25.42 | $25.42 | 9,713 |
| 2003-10-09 | $26.75 | $26.75 | 22,362 |
| 2003-10-08 | $22.50 | $22.50 | 9,263 |
| 2003-10-07 | $25.00 | $25.00 | 11,214 |
| 2003-10-06 | $18.33 | $18.33 | 2,138 |
| 2003-10-03 | $19.17 | $19.17 | 2,492 |
| 2003-10-02 | $20.00 | $20.00 | 1,083 |
| 2003-10-01 | $17.50 | $17.50 | 7,669 |
| 2003-09-30 | $20.00 | $20.00 | 6,575 |
| 2003-09-29 | $15.00 | $15.00 | 3,911 |
| 2003-09-26 | $19.17 | $19.17 | 3,101 |
| 2003-09-25 | $20.00 | $20.00 | 5,747 |
| 2003-09-24 | $20.92 | $20.92 | 4,410 |
| 2003-09-23 | $25.00 | $25.00 | 10,007 |
| 2003-09-22 | $27.50 | $27.50 | 10,656 |
| 2003-09-19 | $27.50 | $27.50 | 21,910 |
| 2003-09-18 | $21.75 | $21.75 | 26,629 |
| 2003-09-17 | $16.67 | $16.67 | 12,927 |
| 2003-09-16 | $14.17 | $14.17 | 5,700 |
| 2003-09-15 | $12.50 | $12.50 | 5,125 |
| 2003-09-12 | $15.42 | $15.42 | 1,814 |
| 2003-09-11 | $15.83 | $15.83 | 3,702 |
| 2003-09-10 | $15.83 | $15.83 | 7,172 |
| 2003-09-09 | $15.83 | $15.83 | 9,541 |
| 2003-09-08 | $16.17 | $16.17 | 18,835 |
| 2003-09-05 | $15.83 | $15.83 | 33,139 |
| 2003-09-04 | $10.83 | $10.83 | 19,774 |
| 2003-09-03 | $7.50 | $7.50 | 1,114 |
| 2003-09-02 | $7.50 | $7.50 | 407 |
| 2003-08-29 | $7.50 | $7.50 | 490 |
| 2003-08-28 | $8.33 | $8.33 | 396 |
| 2003-08-27 | $7.50 | $7.50 | 423 |
| 2003-08-26 | $8.33 | $8.33 | 318 |
| 2003-08-25 | $9.17 | $9.17 | 108 |
| 2003-08-22 | $9.17 | $9.17 | 12 |
| 2003-08-21 | $9.17 | $9.17 | 462 |
| 2003-08-20 | $8.33 | $8.33 | 726 |
| 2003-08-19 | $9.17 | $9.17 | 219 |
| 2003-08-18 | $9.17 | $9.17 | 1,044 |
| 2003-08-15 | $9.17 | $9.17 | 221 |
| 2003-08-14 | $9.17 | $9.17 | 120 |
| 2003-08-13 | $9.17 | $9.17 | 315 |
| 2003-08-12 | $8.33 | $8.33 | 539 |
| 2003-08-11 | $8.33 | $8.33 | 279 |
| 2003-08-08 | $10.00 | $10.00 | 2,469 |
| 2003-08-07 | $9.17 | $9.17 | 1,602 |
| 2003-08-06 | $10.00 | $10.00 | 30 |
| 2003-08-05 | $9.17 | $9.17 | 2,144 |
| 2003-08-04 | $10.00 | $10.00 | 765 |
| 2003-08-01 | $9.17 | $9.17 | 3,336 |
| 2003-07-31 | $9.17 | $9.17 | 883 |
| 2003-07-30 | $12.50 | $12.50 | 666 |
| 2003-07-29 | $9.17 | $9.17 | 813 |
| 2003-07-28 | $10.00 | $10.00 | 318 |
| 2003-07-25 | $11.67 | $11.67 | 102 |
| 2003-07-24 | $11.67 | $11.67 | 1,354 |
| 2003-07-23 | $10.83 | $10.83 | 1,071 |
| 2003-07-22 | $10.83 | $10.83 | 2,420 |
| 2003-07-21 | $11.67 | $11.67 | 294 |
| 2003-07-18 | $11.67 | $11.67 | 797 |
| 2003-07-17 | $11.67 | $11.67 | 594 |
| 2003-07-16 | $12.50 | $12.50 | 570 |
| 2003-07-15 | $14.17 | $14.17 | 631 |
| 2003-07-14 | $15.00 | $15.00 | 676 |
| 2003-07-11 | $15.00 | $15.00 | 493 |
| 2003-07-10 | $10.83 | $10.83 | 273 |
| 2003-07-09 | $9.17 | $9.17 | 338 |
| 2003-07-08 | $9.17 | $9.17 | 168 |
| 2003-07-07 | $10.00 | $10.00 | 584 |
| 2003-07-03 | $11.67 | $11.67 | 18 |
| 2003-07-02 | $11.67 | $11.67 | 675 |
| 2003-07-01 | $12.50 | $12.50 | 1,278 |
| 2003-06-30 | $12.92 | $12.92 | 132 |
| 2003-06-27 | $13.67 | $13.67 | 2,206 |
| 2003-06-26 | $15.00 | $15.00 | 908 |
| 2003-06-25 | $14.17 | $14.17 | 603 |
| 2003-06-24 | $15.83 | $15.83 | 1,230 |
| 2003-06-23 | $14.17 | $14.17 | 1,336 |
| 2003-06-20 | $14.17 | $14.17 | 1,759 |
| 2003-06-19 | $15.00 | $15.00 | 1,932 |
| 2003-06-18 | $17.08 | $17.08 | 785 |
| 2003-06-17 | $23.33 | $23.33 | 30 |
| 2003-06-16 | $22.50 | $22.50 | 367 |
| 2003-06-13 | $25.83 | $25.83 | 133 |
| 2003-06-12 | $27.50 | $27.50 | 124 |
| 2003-06-11 | $28.33 | $28.33 | 288 |
| 2003-06-10 | $27.50 | $27.50 | 119 |
| 2003-06-09 | $29.25 | $29.25 | 356 |
| 2003-06-06 | $32.50 | $32.50 | 60 |
| 2003-06-05 | $33.33 | $33.33 | 400 |
| 2003-06-04 | $38.33 | $38.33 | 673 |
| 2003-06-03 | $38.75 | $38.75 | 396 |
| 2003-06-02 | $37.50 | $37.50 | 1,345 |
| 2003-05-30 | $28.33 | $28.33 | 1,815 |
| 2003-05-29 | $25.00 | $25.00 | 274 |
| 2003-05-28 | $18.33 | $18.33 | 6 |
| 2003-05-27 | $25.00 | $25.00 | 0 |
| 2003-05-23 | $25.00 | $25.00 | 24 |
| 2003-05-22 | $25.00 | $25.00 | 38 |
| 2003-05-21 | $25.00 | $25.00 | 897 |
| 2003-05-20 | $25.00 | $25.00 | 1,685 |
| 2003-05-19 | $17.50 | $17.50 | 2,772 |
| 2003-05-16 | $11.67 | $11.67 | 204 |
| 2003-05-15 | $12.50 | $12.50 | 114 |
| 2003-05-14 | $13.33 | $13.33 | 30 |
| 2003-05-13 | $14.17 | $14.17 | 458 |
| 2003-05-12 | $12.50 | $12.50 | 122 |
| 2003-05-09 | $14.17 | $14.17 | 216 |
| 2003-05-08 | $13.33 | $13.33 | 309 |
| 2003-05-07 | $14.17 | $14.17 | 42 |
| 2003-05-06 | $14.17 | $14.17 | 36 |
| 2003-05-05 | $15.83 | $15.83 | 664 |
| 2003-05-02 | $15.83 | $15.83 | 453 |
| 2003-05-01 | $15.00 | $15.00 | 177 |
| 2003-04-30 | $15.83 | $15.83 | 69 |
| 2003-04-29 | $12.50 | $12.50 | 568 |
| 2003-04-28 | $15.83 | $15.83 | 124 |
| 2003-04-25 | $15.00 | $15.00 | 485 |
| 2003-04-24 | $17.50 | $17.50 | 76 |
| 2003-04-23 | $15.83 | $15.83 | 24 |
| 2003-04-22 | $15.83 | $15.83 | 5 |
| 2003-04-21 | $15.83 | $15.83 | 249 |
| 2003-04-17 | $16.67 | $16.67 | 292 |
| 2003-04-16 | $15.83 | $15.83 | 15 |
| 2003-04-15 | $16.67 | $16.67 | 201 |
| 2003-04-14 | $16.67 | $16.67 | 223 |
| 2003-04-11 | $17.50 | $17.50 | 55 |
| 2003-04-10 | $17.50 | $17.50 | 7 |
| 2003-04-09 | $18.33 | $18.33 | 382 |
| 2003-04-08 | $16.67 | $16.67 | 42 |
| 2003-04-07 | $17.50 | $17.50 | 202 |
| 2003-04-04 | $18.33 | $18.33 | 38 |
| 2003-04-03 | $18.33 | $18.33 | 39 |
| 2003-04-02 | $18.33 | $18.33 | 237 |
| 2003-04-01 | $19.17 | $19.17 | 828 |
| 2003-03-31 | $18.33 | $18.33 | 123 |
| 2003-03-28 | $19.17 | $19.17 | 633 |
| 2003-03-27 | $21.75 | $21.75 | 60 |
| 2003-03-26 | $20.00 | $20.00 | 382 |
| 2003-03-25 | $22.50 | $22.50 | 656 |
| 2003-03-24 | $24.25 | $24.25 | 454 |
| 2003-03-21 | $23.33 | $23.33 | 240 |
| 2003-03-20 | $23.33 | $23.33 | 195 |
| 2003-03-19 | $21.75 | $21.75 | 575 |
| 2003-03-18 | $20.83 | $20.83 | 370 |
| 2003-03-17 | $23.33 | $23.33 | 1,757 |
| 2003-03-14 | $24.25 | $24.25 | 232 |
| 2003-03-13 | $23.33 | $23.33 | 574 |
| 2003-03-12 | $20.83 | $20.83 | 764 |
| 2003-03-11 | $25.00 | $25.00 | 94 |
| 2003-03-10 | $25.83 | $25.83 | 104 |
| 2003-03-07 | $25.83 | $25.83 | 928 |
| 2003-03-06 | $25.83 | $25.83 | 328 |
| 2003-03-05 | $25.83 | $25.83 | 591 |
| 2003-03-04 | $29.25 | $29.25 | 336 |
| 2003-03-03 | $29.25 | $29.25 | 27 |
| 2003-02-28 | $31.75 | $31.75 | 116 |
| 2003-02-27 | $32.50 | $32.50 | 146 |
| 2003-02-26 | $33.33 | $33.33 | 161 |
| 2003-02-25 | $30.00 | $30.00 | 2,251 |
| 2003-02-24 | $31.75 | $31.75 | 57 |
| 2003-02-21 | $32.50 | $32.50 | 546 |
| 2003-02-20 | $31.75 | $31.75 | 1,090 |
| 2003-02-19 | $29.25 | $29.25 | 0 |
| 2003-02-18 | $29.25 | $29.25 | 27 |
| 2003-02-14 | $29.25 | $29.25 | 12 |
| 2003-02-13 | $29.25 | $29.25 | 60 |
| 2003-02-12 | $30.00 | $30.00 | 3 |
| 2003-02-11 | $29.25 | $29.25 | 75 |
| 2003-02-10 | $30.00 | $30.00 | 0 |
| 2003-02-07 | $30.00 | $30.00 | 30 |
| 2003-02-06 | $30.00 | $30.00 | 0 |
| 2003-02-05 | $30.00 | $30.00 | 133 |
| 2003-02-04 | $28.33 | $28.33 | 849 |
| 2003-02-03 | $25.83 | $25.83 | 50 |
| 2003-01-31 | $27.50 | $27.50 | 42 |
| 2003-01-30 | $27.50 | $27.50 | 250 |
| 2003-01-29 | $31.25 | $31.25 | 18 |
| 2003-01-28 | $29.25 | $29.25 | 24 |
| 2003-01-27 | $31.25 | $31.25 | 30 |
| 2003-01-24 | $31.25 | $31.25 | 148 |
| 2003-01-23 | $31.25 | $31.25 | 338 |
| 2003-01-22 | $25.00 | $25.00 | 135 |
| 2003-01-21 | $29.25 | $29.25 | 178 |
| 2003-01-17 | $25.00 | $25.00 | 1,539 |
| 2003-01-16 | $25.00 | $25.00 | 485 |
| 2003-01-15 | $25.83 | $25.83 | 169 |
| 2003-01-14 | $25.42 | $25.42 | 69 |
| 2003-01-13 | $29.25 | $29.25 | 610 |
| 2003-01-10 | $26.75 | $26.75 | 222 |
| 2003-01-09 | $31.75 | $31.75 | 159 |
| 2003-01-08 | $33.33 | $33.33 | 236 |
| 2003-01-07 | $29.25 | $29.25 | 687 |
| 2003-01-06 | $29.25 | $29.25 | 421 |
| 2003-01-03 | $29.25 | $29.25 | 1,033 |
| 2003-01-02 | $35.83 | $35.83 | 411 |