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
- 1994-07-19 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 | $16.50 | $18.08 | 4,800 |
| 2003-12-30 | $16.30 | $17.86 | 1,400 |
| 2003-12-29 | $16.10 | $17.64 | 2,800 |
| 2003-12-26 | $16.05 | $17.58 | 600 |
| 2003-12-24 | $16.25 | $17.80 | 0 |
| 2003-12-23 | $16.25 | $17.80 | 600 |
| 2003-12-22 | $16.20 | $17.75 | 0 |
| 2003-12-19 | $16.20 | $17.75 | 2,000 |
| 2003-12-18 | $16.25 | $17.80 | 1,600 |
| 2003-12-17 | $16.00 | $17.53 | 1,600 |
| 2003-12-16 | $16.00 | $17.53 | 0 |
| 2003-12-15 | $16.00 | $17.53 | 0 |
| 2003-12-12 | $16.00 | $17.53 | 3,200 |
| 2003-12-11 | $16.25 | $17.80 | 0 |
| 2003-12-10 | $16.25 | $17.80 | 2,000 |
| 2003-12-09 | $16.30 | $17.86 | 800 |
| 2003-12-08 | $16.23 | $17.77 | 0 |
| 2003-12-05 | $16.23 | $17.77 | 0 |
| 2003-12-04 | $16.23 | $17.77 | 200 |
| 2003-12-03 | $16.15 | $17.69 | 800 |
| 2003-12-02 | $16.25 | $17.80 | 0 |
| 2003-12-01 | $16.25 | $17.80 | 0 |
| 2003-11-28 | $16.25 | $17.80 | 0 |
| 2003-11-26 | $16.25 | $17.80 | 0 |
| 2003-11-25 | $16.25 | $17.80 | 0 |
| 2003-11-24 | $16.25 | $17.80 | 600 |
| 2003-11-21 | $16.30 | $17.86 | 1,600 |
| 2003-11-20 | $16.35 | $17.91 | 0 |
| 2003-11-19 | $16.35 | $17.91 | 0 |
| 2003-11-18 | $16.35 | $17.91 | 600 |
| 2003-11-17 | $16.35 | $17.91 | 400 |
| 2003-11-14 | $16.35 | $17.91 | 0 |
| 2003-11-13 | $16.35 | $17.91 | 400 |
| 2003-11-12 | $16.35 | $17.91 | 200 |
| 2003-11-11 | $16.38 | $17.80 | 0 |
| 2003-11-10 | $16.38 | $17.80 | 400 |
| 2003-11-07 | $16.90 | $18.37 | 1,000 |
| 2003-11-06 | $16.75 | $18.21 | 0 |
| 2003-11-05 | $16.75 | $18.21 | 0 |
| 2003-11-04 | $16.75 | $18.21 | 0 |
| 2003-11-03 | $16.75 | $18.21 | 0 |
| 2003-10-31 | $16.75 | $18.21 | 0 |
| 2003-10-30 | $16.75 | $18.21 | 1,000 |
| 2003-10-29 | $16.75 | $18.21 | 2,000 |
| 2003-10-28 | $16.38 | $17.80 | 0 |
| 2003-10-27 | $16.38 | $17.80 | 0 |
| 2003-10-24 | $16.38 | $17.80 | 0 |
| 2003-10-23 | $16.38 | $17.80 | 0 |
| 2003-10-22 | $16.38 | $17.80 | 200 |
| 2003-10-21 | $16.00 | $17.39 | 0 |
| 2003-10-20 | $16.00 | $17.39 | 200 |
| 2003-10-17 | $16.38 | $17.80 | 0 |
| 2003-10-16 | $16.38 | $17.80 | 0 |
| 2003-10-15 | $16.38 | $17.80 | 600 |
| 2003-10-14 | $16.32 | $17.74 | 0 |
| 2003-10-13 | $16.32 | $17.74 | 0 |
| 2003-10-10 | $16.32 | $17.74 | 0 |
| 2003-10-09 | $16.32 | $17.74 | 0 |
| 2003-10-08 | $16.32 | $17.74 | 0 |
| 2003-10-07 | $16.32 | $17.74 | 0 |
| 2003-10-06 | $16.32 | $17.74 | 0 |
| 2003-10-03 | $16.32 | $17.74 | 0 |
| 2003-10-02 | $16.32 | $17.74 | 0 |
| 2003-10-01 | $16.32 | $17.74 | 0 |
| 2003-09-30 | $16.32 | $17.74 | 0 |
| 2003-09-29 | $16.32 | $17.74 | 1,000 |
| 2003-09-26 | $16.50 | $17.94 | 800 |
| 2003-09-25 | $16.25 | $17.67 | 0 |
| 2003-09-24 | $16.25 | $17.67 | 1,200 |
| 2003-09-23 | $15.75 | $17.12 | 0 |
| 2003-09-22 | $15.75 | $17.12 | 0 |
| 2003-09-19 | $15.75 | $17.12 | 0 |
| 2003-09-18 | $15.75 | $17.12 | 1,400 |
| 2003-09-17 | $16.00 | $17.39 | 0 |
| 2003-09-16 | $16.00 | $17.39 | 0 |
| 2003-09-15 | $16.00 | $17.39 | 2,400 |
| 2003-09-12 | $16.00 | $17.39 | 0 |
| 2003-09-11 | $16.00 | $17.39 | 0 |
| 2003-09-10 | $16.00 | $17.39 | 0 |
| 2003-09-09 | $16.00 | $17.39 | 0 |
| 2003-09-08 | $16.00 | $17.39 | 0 |
| 2003-09-05 | $16.00 | $17.39 | 0 |
| 2003-09-04 | $16.00 | $17.39 | 1,400 |
| 2003-09-03 | $16.00 | $17.39 | 0 |
| 2003-09-02 | $16.00 | $17.39 | 0 |
| 2003-08-29 | $16.00 | $17.39 | 0 |
| 2003-08-28 | $16.00 | $17.39 | 400 |
| 2003-08-27 | $16.00 | $17.39 | 0 |
| 2003-08-26 | $16.00 | $17.39 | 0 |
| 2003-08-25 | $16.00 | $17.39 | 0 |
| 2003-08-22 | $16.00 | $17.39 | 4,400 |
| 2003-08-21 | $15.73 | $17.09 | 2,400 |
| 2003-08-20 | $15.50 | $16.85 | 0 |
| 2003-08-19 | $15.50 | $16.85 | 400 |
| 2003-08-18 | $15.50 | $16.85 | 200 |
| 2003-08-15 | $15.25 | $16.58 | 200 |
| 2003-08-14 | $15.25 | $16.58 | 0 |
| 2003-08-13 | $15.25 | $16.58 | 800 |
| 2003-08-12 | $15.50 | $16.72 | 0 |
| 2003-08-11 | $15.50 | $16.72 | 0 |
| 2003-08-08 | $15.50 | $16.72 | 0 |
| 2003-08-07 | $15.50 | $16.72 | 200 |
| 2003-08-06 | $15.20 | $16.40 | 2,200 |
| 2003-08-05 | $15.48 | $16.69 | 800 |
| 2003-08-04 | $15.30 | $16.50 | 800 |
| 2003-08-01 | $15.38 | $16.58 | 0 |
| 2003-07-31 | $15.38 | $16.58 | 0 |
| 2003-07-30 | $15.38 | $16.58 | 800 |
| 2003-07-29 | $15.05 | $16.23 | 0 |
| 2003-07-28 | $15.05 | $16.23 | 200 |
| 2003-07-25 | $15.13 | $16.32 | 3,600 |
| 2003-07-24 | $15.20 | $16.40 | 400 |
| 2003-07-23 | $15.20 | $16.40 | 2,800 |
| 2003-07-22 | $15.13 | $16.32 | 2,000 |
| 2003-07-21 | $15.08 | $16.26 | 0 |
| 2003-07-18 | $15.08 | $16.26 | 9,400 |
| 2003-07-17 | $15.15 | $16.34 | 600 |
| 2003-07-16 | $15.25 | $16.45 | 200 |
| 2003-07-15 | $15.19 | $16.39 | 0 |
| 2003-07-14 | $15.19 | $16.39 | 0 |
| 2003-07-11 | $15.19 | $16.39 | 0 |
| 2003-07-10 | $15.19 | $16.39 | 4,000 |
| 2003-07-09 | $14.98 | $16.15 | 224,600 |
| 2003-07-08 | $15.30 | $16.50 | 1,600 |
| 2003-07-07 | $15.30 | $16.50 | 200 |
| 2003-07-03 | $15.30 | $16.50 | 1,400 |
| 2003-07-02 | $15.30 | $16.50 | 21,200 |
| 2003-07-01 | $15.38 | $16.58 | 400 |
| 2003-06-30 | $15.40 | $16.61 | 0 |
| 2003-06-27 | $15.40 | $16.61 | 1,400 |
| 2003-06-26 | $15.40 | $16.61 | 13,000 |
| 2003-06-25 | $15.40 | $16.61 | 2,000 |
| 2003-06-24 | $15.63 | $16.85 | 600 |
| 2003-06-23 | $15.63 | $16.85 | 2,200 |
| 2003-06-20 | $15.88 | $17.12 | 0 |
| 2003-06-19 | $15.88 | $17.12 | 1,200 |
| 2003-06-18 | $15.63 | $16.85 | 0 |
| 2003-06-17 | $15.63 | $16.85 | 0 |
| 2003-06-16 | $15.63 | $16.85 | 2,600 |
| 2003-06-13 | $15.75 | $16.99 | 0 |
| 2003-06-12 | $15.75 | $16.99 | 1,800 |
| 2003-06-11 | $15.55 | $16.77 | 600 |
| 2003-06-10 | $15.73 | $16.96 | 400 |
| 2003-06-09 | $15.73 | $16.96 | 200 |
| 2003-06-06 | $15.65 | $16.88 | 0 |
| 2003-06-05 | $15.65 | $16.88 | 1,200 |
| 2003-06-04 | $15.88 | $17.12 | 1,000 |
| 2003-06-03 | $15.73 | $16.96 | 400 |
| 2003-06-02 | $16.00 | $17.26 | 3,400 |
| 2003-05-30 | $15.38 | $16.58 | 0 |
| 2003-05-29 | $15.38 | $16.58 | 0 |
| 2003-05-28 | $15.38 | $16.58 | 400 |
| 2003-05-27 | $15.40 | $16.61 | 5,800 |
| 2003-05-23 | $15.35 | $16.56 | 0 |
| 2003-05-22 | $15.35 | $16.56 | 0 |
| 2003-05-21 | $15.35 | $16.56 | 1,200 |
| 2003-05-20 | $15.48 | $16.69 | 4,000 |
| 2003-05-19 | $15.35 | $16.56 | 0 |
| 2003-05-16 | $15.35 | $16.56 | 0 |
| 2003-05-15 | $15.35 | $16.56 | 600 |
| 2003-05-14 | $15.35 | $16.56 | 0 |
| 2003-05-13 | $15.35 | $16.56 | 0 |
| 2003-05-12 | $15.35 | $16.43 | 6,000 |
| 2003-05-09 | $15.35 | $16.43 | 0 |
| 2003-05-08 | $15.35 | $16.43 | 0 |
| 2003-05-07 | $15.35 | $16.43 | 0 |
| 2003-05-06 | $15.35 | $16.43 | 0 |
| 2003-05-05 | $15.35 | $16.43 | 0 |
| 2003-05-02 | $15.35 | $16.43 | 200 |
| 2003-05-01 | $15.25 | $16.32 | 0 |
| 2003-04-30 | $15.25 | $16.32 | 400 |
| 2003-04-29 | $15.25 | $16.32 | 2,400 |
| 2003-04-28 | $15.48 | $16.56 | 200 |
| 2003-04-25 | $15.30 | $16.37 | 0 |
| 2003-04-24 | $15.30 | $16.37 | 200 |
| 2003-04-23 | $15.48 | $16.56 | 0 |
| 2003-04-22 | $15.48 | $16.56 | 0 |
| 2003-04-21 | $15.48 | $16.56 | 0 |
| 2003-04-17 | $15.48 | $16.56 | 0 |
| 2003-04-16 | $15.48 | $16.56 | 0 |
| 2003-04-15 | $15.48 | $16.56 | 0 |
| 2003-04-14 | $15.48 | $16.56 | 400 |
| 2003-04-11 | $15.34 | $16.42 | 800 |
| 2003-04-10 | $15.25 | $16.32 | 2,400 |
| 2003-04-09 | $15.48 | $16.56 | 0 |
| 2003-04-08 | $15.48 | $16.56 | 400 |
| 2003-04-07 | $15.48 | $16.56 | 0 |
| 2003-04-04 | $15.48 | $16.56 | 0 |
| 2003-04-03 | $15.48 | $16.56 | 0 |
| 2003-04-02 | $15.48 | $16.56 | 3,000 |
| 2003-04-01 | $15.00 | $16.05 | 0 |
| 2003-03-31 | $15.00 | $16.05 | 1,200 |
| 2003-03-28 | $15.25 | $16.32 | 200 |
| 2003-03-27 | $14.98 | $16.03 | 0 |
| 2003-03-26 | $14.98 | $16.03 | 0 |
| 2003-03-25 | $14.98 | $16.03 | 7,400 |
| 2003-03-24 | $14.90 | $15.95 | 0 |
| 2003-03-21 | $14.90 | $15.95 | 0 |
| 2003-03-20 | $14.90 | $15.95 | 0 |
| 2003-03-19 | $14.90 | $15.95 | 400 |
| 2003-03-18 | $14.88 | $15.92 | 0 |
| 2003-03-17 | $14.88 | $15.92 | 0 |
| 2003-03-14 | $14.88 | $15.92 | 0 |
| 2003-03-13 | $14.88 | $15.92 | 5,000 |
| 2003-03-12 | $14.55 | $15.57 | 200 |
| 2003-03-11 | $14.58 | $15.60 | 2,400 |
| 2003-03-10 | $14.58 | $15.60 | 7,200 |
| 2003-03-07 | $15.13 | $16.19 | 0 |
| 2003-03-06 | $15.13 | $16.19 | 0 |
| 2003-03-05 | $15.13 | $16.19 | 600 |
| 2003-03-04 | $15.13 | $16.19 | 0 |
| 2003-03-03 | $15.13 | $16.19 | 0 |
| 2003-02-28 | $15.13 | $16.19 | 1,000 |
| 2003-02-27 | $15.13 | $16.19 | 400 |
| 2003-02-26 | $15.13 | $16.19 | 0 |
| 2003-02-25 | $15.13 | $16.19 | 200 |
| 2003-02-24 | $14.93 | $15.97 | 0 |
| 2003-02-21 | $14.93 | $15.97 | 0 |
| 2003-02-20 | $14.93 | $15.97 | 0 |
| 2003-02-19 | $14.93 | $15.97 | 200 |
| 2003-02-18 | $14.88 | $15.92 | 0 |
| 2003-02-14 | $14.88 | $15.92 | 0 |
| 2003-02-13 | $14.88 | $15.92 | 800 |
| 2003-02-12 | $15.25 | $16.32 | 2,400 |
| 2003-02-11 | $15.25 | $16.20 | 200 |
| 2003-02-10 | $14.53 | $15.43 | 6,400 |
| 2003-02-07 | $14.65 | $15.56 | 0 |
| 2003-02-06 | $14.65 | $15.56 | 0 |
| 2003-02-05 | $14.65 | $15.56 | 0 |
| 2003-02-04 | $14.65 | $15.56 | 0 |
| 2003-02-03 | $14.65 | $15.56 | 0 |
| 2003-01-31 | $14.65 | $15.56 | 1,200 |
| 2003-01-30 | $14.88 | $15.80 | 0 |
| 2003-01-29 | $14.88 | $15.80 | 0 |
| 2003-01-28 | $14.88 | $15.80 | 400 |
| 2003-01-27 | $14.63 | $15.53 | 200 |
| 2003-01-24 | $14.63 | $15.53 | 0 |
| 2003-01-23 | $14.63 | $15.53 | 0 |
| 2003-01-22 | $14.63 | $15.53 | 0 |
| 2003-01-21 | $14.63 | $15.53 | 200 |
| 2003-01-17 | $14.88 | $15.80 | 4,200 |
| 2003-01-16 | $14.63 | $15.53 | 0 |
| 2003-01-15 | $14.63 | $15.53 | 4,800 |
| 2003-01-14 | $14.55 | $15.45 | 0 |
| 2003-01-13 | $14.55 | $15.45 | 0 |
| 2003-01-10 | $14.55 | $15.45 | 200 |
| 2003-01-09 | $15.13 | $16.07 | 600 |
| 2003-01-08 | $14.63 | $15.53 | 0 |
| 2003-01-07 | $14.63 | $15.53 | 200 |
| 2003-01-06 | $14.63 | $15.53 | 0 |
| 2003-01-03 | $14.63 | $15.53 | 0 |
| 2003-01-02 | $14.63 | $15.53 | 0 |