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
- 1996-11-18 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 | $18.13 | $20.36 | 222,600 |
| 2003-12-30 | $18.10 | $20.32 | 313,900 |
| 2003-12-29 | $18.12 | $20.34 | 543,800 |
| 2003-12-26 | $17.72 | $19.89 | 105,400 |
| 2003-12-24 | $17.66 | $19.83 | 211,500 |
| 2003-12-23 | $17.69 | $19.86 | 583,400 |
| 2003-12-22 | $17.33 | $19.46 | 712,600 |
| 2003-12-19 | $17.32 | $19.45 | 695,900 |
| 2003-12-18 | $17.47 | $19.61 | 1,039,200 |
| 2003-12-17 | $17.45 | $19.59 | 528,500 |
| 2003-12-16 | $17.37 | $19.50 | 1,030,100 |
| 2003-12-15 | $17.39 | $19.52 | 636,900 |
| 2003-12-12 | $17.45 | $19.59 | 438,900 |
| 2003-12-11 | $17.53 | $19.68 | 580,600 |
| 2003-12-10 | $17.28 | $19.40 | 770,300 |
| 2003-12-09 | $17.25 | $19.37 | 960,300 |
| 2003-12-08 | $16.88 | $18.95 | 422,700 |
| 2003-12-05 | $16.78 | $18.84 | 235,600 |
| 2003-12-04 | $16.73 | $18.78 | 311,700 |
| 2003-12-03 | $16.78 | $18.84 | 1,232,100 |
| 2003-12-02 | $16.73 | $18.78 | 330,800 |
| 2003-12-01 | $16.74 | $18.79 | 612,200 |
| 2003-11-28 | $16.48 | $18.50 | 263,200 |
| 2003-11-26 | $16.21 | $18.20 | 435,400 |
| 2003-11-25 | $16.05 | $18.02 | 322,100 |
| 2003-11-24 | $16.03 | $18.00 | 379,300 |
| 2003-11-21 | $15.97 | $17.93 | 273,800 |
| 2003-11-20 | $15.86 | $17.81 | 473,300 |
| 2003-11-19 | $16.00 | $17.96 | 275,200 |
| 2003-11-18 | $15.99 | $17.95 | 716,400 |
| 2003-11-17 | $15.92 | $17.87 | 563,200 |
| 2003-11-14 | $16.01 | $17.98 | 888,300 |
| 2003-11-13 | $15.98 | $17.94 | 1,065,400 |
| 2003-11-12 | $15.88 | $17.83 | 1,283,100 |
| 2003-11-11 | $15.34 | $17.22 | 363,100 |
| 2003-11-10 | $15.31 | $17.19 | 255,500 |
| 2003-11-07 | $15.49 | $17.39 | 1,004,700 |
| 2003-11-06 | $15.48 | $17.38 | 291,200 |
| 2003-11-05 | $15.42 | $17.31 | 467,800 |
| 2003-11-04 | $15.51 | $17.41 | 560,800 |
| 2003-11-03 | $15.68 | $17.60 | 460,600 |
| 2003-10-31 | $15.61 | $17.53 | 517,700 |
| 2003-10-30 | $15.73 | $17.66 | 527,500 |
| 2003-10-29 | $15.80 | $17.74 | 385,500 |
| 2003-10-28 | $15.90 | $17.85 | 1,771,800 |
| 2003-10-27 | $15.42 | $17.31 | 254,900 |
| 2003-10-24 | $15.34 | $17.22 | 478,100 |
| 2003-10-23 | $15.45 | $17.35 | 564,500 |
| 2003-10-22 | $15.48 | $17.38 | 726,800 |
| 2003-10-21 | $15.48 | $17.38 | 2,555,200 |
| 2003-10-20 | $15.15 | $17.01 | 690,600 |
| 2003-10-17 | $14.95 | $16.78 | 794,000 |
| 2003-10-16 | $14.90 | $16.73 | 187,000 |
| 2003-10-15 | $14.96 | $16.80 | 331,800 |
| 2003-10-14 | $15.12 | $16.98 | 422,500 |
| 2003-10-13 | $15.00 | $16.84 | 256,900 |
| 2003-10-10 | $15.11 | $16.96 | 497,000 |
| 2003-10-09 | $14.86 | $16.68 | 412,700 |
| 2003-10-08 | $14.79 | $16.61 | 197,400 |
| 2003-10-07 | $14.78 | $16.59 | 158,300 |
| 2003-10-06 | $14.70 | $16.50 | 209,100 |
| 2003-10-03 | $14.66 | $16.46 | 313,300 |
| 2003-10-02 | $14.48 | $16.26 | 282,200 |
| 2003-10-01 | $14.78 | $16.59 | 422,900 |
| 2003-09-30 | $14.44 | $16.21 | 337,300 |
| 2003-09-29 | $14.56 | $16.35 | 280,900 |
| 2003-09-26 | $14.46 | $16.23 | 676,200 |
| 2003-09-25 | $14.38 | $16.14 | 491,800 |
| 2003-09-24 | $14.30 | $16.06 | 430,900 |
| 2003-09-23 | $14.69 | $16.49 | 197,700 |
| 2003-09-22 | $14.69 | $16.49 | 467,800 |
| 2003-09-19 | $14.91 | $16.74 | 215,000 |
| 2003-09-18 | $14.89 | $16.72 | 369,600 |
| 2003-09-17 | $14.76 | $16.57 | 414,500 |
| 2003-09-16 | $14.98 | $16.82 | 361,000 |
| 2003-09-15 | $14.85 | $16.67 | 401,500 |
| 2003-09-12 | $14.88 | $16.71 | 276,100 |
| 2003-09-11 | $14.73 | $16.54 | 278,500 |
| 2003-09-10 | $14.69 | $16.49 | 572,700 |
| 2003-09-09 | $14.60 | $16.39 | 648,300 |
| 2003-09-08 | $14.46 | $16.23 | 426,800 |
| 2003-09-05 | $14.38 | $16.14 | 559,200 |
| 2003-09-04 | $14.32 | $16.08 | 1,943,300 |
| 2003-09-03 | $14.17 | $15.91 | 435,700 |
| 2003-09-02 | $14.28 | $16.03 | 490,500 |
| 2003-08-29 | $14.34 | $16.10 | 370,800 |
| 2003-08-28 | $14.59 | $16.38 | 207,200 |
| 2003-08-27 | $14.61 | $16.40 | 538,100 |
| 2003-08-26 | $14.86 | $16.68 | 394,800 |
| 2003-08-25 | $14.70 | $16.50 | 447,100 |
| 2003-08-22 | $14.88 | $16.71 | 618,200 |
| 2003-08-21 | $15.14 | $17.00 | 896,200 |
| 2003-08-20 | $15.20 | $17.07 | 556,600 |
| 2003-08-19 | $15.44 | $17.34 | 336,200 |
| 2003-08-18 | $15.70 | $17.63 | 1,121,100 |
| 2003-08-15 | $15.47 | $17.37 | 277,900 |
| 2003-08-14 | $15.46 | $17.36 | 481,700 |
| 2003-08-13 | $15.28 | $17.16 | 154,700 |
| 2003-08-12 | $15.42 | $17.31 | 179,400 |
| 2003-08-11 | $15.34 | $17.22 | 176,700 |
| 2003-08-08 | $15.25 | $17.12 | 259,600 |
| 2003-08-07 | $15.19 | $17.05 | 130,100 |
| 2003-08-06 | $15.15 | $17.01 | 552,400 |
| 2003-08-05 | $15.09 | $16.94 | 428,500 |
| 2003-08-04 | $15.17 | $17.03 | 284,600 |
| 2003-08-01 | $14.95 | $16.78 | 360,200 |
| 2003-07-31 | $15.05 | $16.90 | 342,600 |
| 2003-07-30 | $15.01 | $16.85 | 723,400 |
| 2003-07-29 | $15.01 | $16.85 | 322,900 |
| 2003-07-28 | $15.01 | $16.85 | 541,600 |
| 2003-07-25 | $14.89 | $16.72 | 488,300 |
| 2003-07-24 | $14.60 | $16.39 | 336,100 |
| 2003-07-23 | $14.56 | $16.35 | 472,000 |
| 2003-07-22 | $14.45 | $16.22 | 378,100 |
| 2003-07-21 | $14.26 | $16.01 | 309,900 |
| 2003-07-18 | $14.45 | $16.22 | 667,300 |
| 2003-07-17 | $13.96 | $15.67 | 2,933,300 |
| 2003-07-16 | $14.20 | $15.94 | 355,300 |
| 2003-07-15 | $14.28 | $16.03 | 391,500 |
| 2003-07-14 | $14.54 | $16.32 | 657,000 |
| 2003-07-11 | $14.43 | $16.20 | 604,100 |
| 2003-07-10 | $14.20 | $15.94 | 534,900 |
| 2003-07-09 | $14.57 | $16.36 | 1,829,700 |
| 2003-07-08 | $14.60 | $16.39 | 1,082,000 |
| 2003-07-07 | $15.09 | $16.94 | 2,013,200 |
| 2003-07-03 | $15.00 | $16.84 | 300,000 |
| 2003-07-02 | $15.37 | $17.26 | 1,832,700 |
| 2003-07-01 | $15.27 | $17.14 | 444,600 |
| 2003-06-30 | $15.20 | $17.07 | 488,000 |
| 2003-06-27 | $15.29 | $17.17 | 6,579,800 |
| 2003-06-26 | $15.31 | $17.19 | 1,688,600 |
| 2003-06-25 | $15.04 | $16.89 | 667,700 |
| 2003-06-24 | $15.29 | $17.17 | 1,061,100 |
| 2003-06-23 | $14.92 | $16.75 | 555,900 |
| 2003-06-20 | $15.01 | $16.85 | 547,700 |
| 2003-06-19 | $15.13 | $16.99 | 510,400 |
| 2003-06-18 | $15.38 | $17.27 | 896,500 |
| 2003-06-17 | $14.89 | $16.72 | 472,800 |
| 2003-06-16 | $14.85 | $16.67 | 583,200 |
| 2003-06-13 | $14.48 | $16.26 | 285,800 |
| 2003-06-12 | $14.79 | $16.61 | 377,600 |
| 2003-06-11 | $14.68 | $16.48 | 452,000 |
| 2003-06-10 | $14.79 | $16.61 | 367,400 |
| 2003-06-09 | $14.71 | $16.52 | 1,282,600 |
| 2003-06-06 | $14.72 | $16.53 | 1,731,900 |
| 2003-06-05 | $14.90 | $16.73 | 546,100 |
| 2003-06-04 | $15.03 | $16.87 | 371,600 |
| 2003-06-03 | $14.99 | $16.83 | 339,300 |
| 2003-06-02 | $15.00 | $16.84 | 812,300 |
| 2003-05-30 | $15.02 | $16.86 | 989,200 |
| 2003-05-29 | $14.84 | $16.66 | 629,000 |
| 2003-05-28 | $14.82 | $16.64 | 680,000 |
| 2003-05-27 | $14.66 | $16.46 | 676,100 |
| 2003-05-23 | $14.35 | $16.11 | 431,400 |
| 2003-05-22 | $14.30 | $16.06 | 304,800 |
| 2003-05-21 | $14.27 | $16.02 | 633,100 |
| 2003-05-20 | $13.95 | $15.66 | 1,710,400 |
| 2003-05-19 | $13.50 | $15.16 | 558,600 |
| 2003-05-16 | $14.20 | $15.94 | 483,100 |
| 2003-05-15 | $14.11 | $15.84 | 1,786,100 |
| 2003-05-14 | $13.50 | $15.16 | 443,600 |
| 2003-05-13 | $13.49 | $15.15 | 555,900 |
| 2003-05-12 | $13.32 | $14.95 | 493,700 |
| 2003-05-09 | $13.25 | $14.88 | 375,600 |
| 2003-05-08 | $12.83 | $14.40 | 685,200 |
| 2003-05-07 | $13.05 | $14.65 | 557,500 |
| 2003-05-06 | $13.79 | $15.48 | 429,600 |
| 2003-05-05 | $13.52 | $15.18 | 316,900 |
| 2003-05-02 | $13.45 | $15.10 | 595,000 |
| 2003-05-01 | $13.26 | $14.89 | 597,700 |
| 2003-04-30 | $13.40 | $15.04 | 405,400 |
| 2003-04-29 | $13.53 | $15.19 | 404,200 |
| 2003-04-28 | $13.78 | $15.47 | 487,400 |
| 2003-04-25 | $13.45 | $15.10 | 328,100 |
| 2003-04-24 | $13.54 | $15.20 | 354,400 |
| 2003-04-23 | $13.97 | $15.68 | 445,400 |
| 2003-04-22 | $13.90 | $15.61 | 683,100 |
| 2003-04-21 | $13.23 | $14.85 | 268,400 |
| 2003-04-17 | $13.40 | $15.04 | 486,100 |
| 2003-04-16 | $12.81 | $14.38 | 649,800 |
| 2003-04-15 | $12.87 | $14.45 | 842,600 |
| 2003-04-14 | $12.56 | $14.10 | 386,900 |
| 2003-04-11 | $12.24 | $13.74 | 511,900 |
| 2003-04-10 | $12.47 | $14.00 | 1,051,600 |
| 2003-04-09 | $12.58 | $14.12 | 459,200 |
| 2003-04-08 | $12.68 | $14.24 | 566,300 |
| 2003-04-07 | $12.68 | $14.24 | 816,600 |
| 2003-04-04 | $12.15 | $13.64 | 743,600 |
| 2003-04-03 | $11.64 | $13.07 | 467,000 |
| 2003-04-02 | $11.68 | $13.11 | 561,900 |
| 2003-04-01 | $11.30 | $12.69 | 602,300 |
| 2003-03-31 | $11.02 | $12.37 | 245,100 |
| 2003-03-28 | $11.15 | $12.52 | 512,000 |
| 2003-03-27 | $11.22 | $12.60 | 234,100 |
| 2003-03-26 | $11.20 | $12.57 | 429,400 |
| 2003-03-25 | $11.26 | $12.64 | 464,600 |
| 2003-03-24 | $10.79 | $12.11 | 443,900 |
| 2003-03-21 | $11.35 | $12.74 | 474,900 |
| 2003-03-20 | $11.32 | $12.71 | 411,700 |
| 2003-03-19 | $11.40 | $12.80 | 463,200 |
| 2003-03-18 | $11.20 | $12.57 | 856,100 |
| 2003-03-17 | $11.85 | $13.30 | 922,500 |
| 2003-03-14 | $11.35 | $12.74 | 1,688,500 |
| 2003-03-13 | $10.90 | $12.24 | 827,900 |
| 2003-03-12 | $10.27 | $11.53 | 648,700 |
| 2003-03-11 | $10.40 | $11.68 | 689,300 |
| 2003-03-10 | $10.11 | $11.35 | 803,300 |
| 2003-03-07 | $11.13 | $12.50 | 837,900 |
| 2003-03-06 | $10.85 | $12.18 | 457,900 |
| 2003-03-05 | $11.44 | $12.84 | 703,200 |
| 2003-03-04 | $10.71 | $12.02 | 568,100 |
| 2003-03-03 | $11.04 | $12.40 | 838,700 |
| 2003-02-28 | $11.47 | $12.88 | 544,500 |
| 2003-02-27 | $11.35 | $12.74 | 482,100 |
| 2003-02-26 | $11.03 | $12.38 | 1,366,500 |
| 2003-02-25 | $11.25 | $12.63 | 2,258,300 |
| 2003-02-24 | $11.76 | $13.20 | 662,700 |
| 2003-02-21 | $12.40 | $13.92 | 762,400 |
| 2003-02-20 | $12.20 | $13.70 | 1,482,000 |
| 2003-02-19 | $12.60 | $14.15 | 3,422,400 |
| 2003-02-18 | $13.75 | $15.44 | 786,200 |
| 2003-02-14 | $14.10 | $15.83 | 1,307,900 |
| 2003-02-13 | $13.36 | $15.00 | 877,300 |
| 2003-02-12 | $13.11 | $14.72 | 891,900 |
| 2003-02-11 | $12.88 | $14.46 | 490,400 |
| 2003-02-10 | $12.55 | $14.09 | 426,700 |
| 2003-02-07 | $12.50 | $14.03 | 376,000 |
| 2003-02-06 | $12.56 | $14.10 | 807,900 |
| 2003-02-05 | $12.65 | $14.20 | 682,700 |
| 2003-02-04 | $12.15 | $13.64 | 336,100 |
| 2003-02-03 | $12.49 | $14.02 | 552,500 |
| 2003-01-31 | $12.52 | $14.06 | 566,300 |
| 2003-01-30 | $12.26 | $13.76 | 1,173,900 |
| 2003-01-29 | $13.08 | $14.69 | 1,401,400 |
| 2003-01-28 | $13.38 | $15.02 | 548,300 |
| 2003-01-27 | $13.24 | $14.87 | 620,500 |
| 2003-01-24 | $13.48 | $15.13 | 567,700 |
| 2003-01-23 | $13.75 | $15.44 | 1,000,700 |
| 2003-01-22 | $13.80 | $15.49 | 854,500 |
| 2003-01-21 | $13.82 | $15.52 | 748,400 |
| 2003-01-17 | $14.02 | $15.74 | 1,862,400 |
| 2003-01-16 | $14.68 | $16.48 | 624,100 |
| 2003-01-15 | $14.71 | $16.52 | 434,100 |
| 2003-01-14 | $15.09 | $16.94 | 1,084,800 |
| 2003-01-13 | $14.50 | $16.28 | 1,006,000 |
| 2003-01-10 | $14.10 | $15.83 | 759,100 |
| 2003-01-09 | $14.28 | $16.03 | 1,388,500 |
| 2003-01-08 | $13.82 | $15.52 | 619,300 |
| 2003-01-07 | $14.18 | $15.92 | 739,900 |
| 2003-01-06 | $14.64 | $16.44 | 1,510,900 |
| 2003-01-03 | $13.55 | $15.21 | 459,700 |
| 2003-01-02 | $13.32 | $14.95 | 569,000 |