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
- 2001-09-19 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 | $16.50 | 17,400 |
| 2003-12-30 | $16.13 | $16.12 | 1,000 |
| 2003-12-29 | $16.13 | $16.12 | 3,800 |
| 2003-12-26 | $16.00 | $16.00 | 0 |
| 2003-12-24 | $16.00 | $16.00 | 0 |
| 2003-12-23 | $16.00 | $16.00 | 400 |
| 2003-12-22 | $16.50 | $16.50 | 0 |
| 2003-12-19 | $16.50 | $16.50 | 0 |
| 2003-12-18 | $16.50 | $16.50 | 0 |
| 2003-12-17 | $16.50 | $16.50 | 3,000 |
| 2003-12-16 | $16.50 | $16.50 | 3,000 |
| 2003-12-15 | $16.50 | $16.50 | 0 |
| 2003-12-12 | $16.50 | $16.50 | 0 |
| 2003-12-11 | $16.50 | $16.50 | 400 |
| 2003-12-10 | $16.25 | $16.25 | 0 |
| 2003-12-09 | $16.25 | $16.25 | 2,800 |
| 2003-12-08 | $16.25 | $16.25 | 2,400 |
| 2003-12-05 | $15.88 | $15.87 | 7,000 |
| 2003-12-04 | $15.63 | $15.62 | 0 |
| 2003-12-03 | $15.63 | $15.62 | 0 |
| 2003-12-02 | $15.63 | $15.62 | 0 |
| 2003-12-01 | $15.63 | $15.62 | 0 |
| 2003-11-28 | $15.63 | $15.62 | 0 |
| 2003-11-26 | $15.63 | $15.62 | 0 |
| 2003-11-25 | $15.63 | $15.62 | 0 |
| 2003-11-24 | $15.63 | $15.62 | 4,400 |
| 2003-11-21 | $15.75 | $15.75 | 5,000 |
| 2003-11-20 | $15.50 | $15.50 | 0 |
| 2003-11-19 | $15.50 | $15.50 | 5,400 |
| 2003-11-18 | $15.50 | $15.50 | 4,000 |
| 2003-11-17 | $15.26 | $15.26 | 1,000 |
| 2003-11-14 | $15.50 | $15.50 | 11,400 |
| 2003-11-13 | $15.75 | $15.75 | 0 |
| 2003-11-12 | $15.75 | $15.75 | 4,000 |
| 2003-11-11 | $15.25 | $15.25 | 200 |
| 2003-11-10 | $15.75 | $15.75 | 4,000 |
| 2003-11-07 | $15.50 | $15.50 | 0 |
| 2003-11-06 | $15.50 | $15.50 | 33,000 |
| 2003-11-05 | $15.45 | $15.45 | 49,800 |
| 2003-11-04 | $15.00 | $15.00 | 400 |
| 2003-11-03 | $15.01 | $15.01 | 0 |
| 2003-10-31 | $15.01 | $15.01 | 2,000 |
| 2003-10-30 | $15.75 | $15.75 | 0 |
| 2003-10-29 | $15.75 | $15.75 | 0 |
| 2003-10-28 | $15.75 | $15.75 | 0 |
| 2003-10-27 | $15.75 | $15.75 | 400 |
| 2003-10-24 | $15.50 | $15.50 | 0 |
| 2003-10-23 | $15.50 | $15.50 | 0 |
| 2003-10-22 | $15.50 | $15.50 | 10,000 |
| 2003-10-21 | $15.25 | $15.25 | 0 |
| 2003-10-20 | $15.25 | $15.25 | 20,000 |
| 2003-10-17 | $15.60 | $15.60 | 7,600 |
| 2003-10-16 | $15.50 | $15.50 | 9,200 |
| 2003-10-15 | $15.13 | $15.13 | 0 |
| 2003-10-14 | $15.13 | $15.13 | 600 |
| 2003-10-13 | $15.50 | $15.50 | 800 |
| 2003-10-10 | $15.63 | $15.62 | 0 |
| 2003-10-09 | $15.63 | $15.62 | 0 |
| 2003-10-08 | $15.63 | $15.62 | 0 |
| 2003-10-07 | $15.63 | $15.62 | 400 |
| 2003-10-06 | $15.50 | $15.50 | 0 |
| 2003-10-03 | $15.50 | $15.50 | 2,400 |
| 2003-10-02 | $15.38 | $15.38 | 1,200 |
| 2003-10-01 | $15.88 | $15.87 | 2,400 |
| 2003-09-30 | $16.00 | $16.00 | 400 |
| 2003-09-29 | $16.13 | $16.12 | 0 |
| 2003-09-26 | $16.13 | $16.12 | 0 |
| 2003-09-25 | $16.13 | $16.12 | 0 |
| 2003-09-24 | $16.13 | $16.12 | 2,600 |
| 2003-09-23 | $16.00 | $16.00 | 8,200 |
| 2003-09-22 | $16.17 | $16.17 | 2,600 |
| 2003-09-19 | $16.30 | $16.30 | 15,800 |
| 2003-09-18 | $16.17 | $16.17 | 2,400 |
| 2003-09-17 | $16.48 | $16.47 | 0 |
| 2003-09-16 | $16.48 | $16.47 | 11,400 |
| 2003-09-15 | $16.00 | $16.00 | 0 |
| 2003-09-12 | $16.00 | $16.00 | 10,000 |
| 2003-09-11 | $15.91 | $15.91 | 400 |
| 2003-09-10 | $15.91 | $15.91 | 2,000 |
| 2003-09-09 | $15.88 | $15.87 | 1,000 |
| 2003-09-08 | $15.50 | $15.50 | 3,200 |
| 2003-09-05 | $14.53 | $14.52 | 0 |
| 2003-09-04 | $14.53 | $14.52 | 1,000 |
| 2003-09-03 | $14.50 | $14.50 | 0 |
| 2003-09-02 | $14.50 | $14.50 | 0 |
| 2003-08-29 | $14.50 | $14.50 | 2,000 |
| 2003-08-28 | $14.50 | $14.50 | 0 |
| 2003-08-27 | $14.50 | $14.50 | 400 |
| 2003-08-26 | $14.25 | $14.25 | 0 |
| 2003-08-25 | $14.25 | $14.25 | 0 |
| 2003-08-22 | $14.25 | $14.25 | 0 |
| 2003-08-21 | $14.25 | $14.25 | 0 |
| 2003-08-20 | $14.25 | $14.25 | 0 |
| 2003-08-19 | $14.25 | $14.25 | 0 |
| 2003-08-18 | $14.25 | $14.25 | 0 |
| 2003-08-15 | $14.25 | $14.25 | 0 |
| 2003-08-14 | $14.25 | $14.25 | 0 |
| 2003-08-13 | $14.25 | $14.25 | 600 |
| 2003-08-12 | $14.15 | $14.15 | 0 |
| 2003-08-11 | $14.15 | $14.15 | 0 |
| 2003-08-08 | $14.15 | $14.15 | 0 |
| 2003-08-07 | $14.15 | $14.15 | 0 |
| 2003-08-06 | $14.15 | $14.15 | 0 |
| 2003-08-05 | $14.15 | $14.15 | 0 |
| 2003-08-04 | $14.15 | $14.15 | 0 |
| 2003-08-01 | $14.15 | $14.15 | 0 |
| 2003-07-31 | $14.15 | $14.15 | 0 |
| 2003-07-30 | $14.15 | $14.15 | 0 |
| 2003-07-29 | $14.15 | $14.15 | 3,200 |
| 2003-07-28 | $14.25 | $14.25 | 200 |
| 2003-07-25 | $14.00 | $14.00 | 7,200 |
| 2003-07-24 | $14.13 | $14.12 | 0 |
| 2003-07-23 | $14.13 | $14.12 | 1,200 |
| 2003-07-22 | $14.00 | $14.00 | 0 |
| 2003-07-21 | $14.00 | $14.00 | 0 |
| 2003-07-18 | $14.00 | $14.00 | 800 |
| 2003-07-17 | $14.25 | $14.25 | 2,800 |
| 2003-07-16 | $13.75 | $13.75 | 0 |
| 2003-07-15 | $13.75 | $13.75 | 2,000 |
| 2003-07-14 | $13.75 | $13.75 | 0 |
| 2003-07-11 | $13.75 | $13.75 | 0 |
| 2003-07-10 | $13.75 | $13.75 | 0 |
| 2003-07-09 | $13.75 | $13.75 | 1,000 |
| 2003-07-08 | $15.50 | $15.50 | 0 |
| 2003-07-07 | $15.50 | $15.50 | 200 |
| 2003-07-03 | $14.00 | $14.00 | 0 |
| 2003-07-02 | $14.00 | $14.00 | 0 |
| 2003-07-01 | $14.00 | $14.00 | 0 |
| 2003-06-30 | $14.00 | $14.00 | 0 |
| 2003-06-27 | $14.00 | $14.00 | 1,200 |
| 2003-06-26 | $14.00 | $14.00 | 0 |
| 2003-06-25 | $14.00 | $14.00 | 0 |
| 2003-06-24 | $14.00 | $14.00 | 15,200 |
| 2003-06-23 | $13.75 | $13.75 | 3,000 |
| 2003-06-20 | $13.00 | $13.00 | 0 |
| 2003-06-19 | $13.00 | $13.00 | 20,600 |
| 2003-06-18 | $13.50 | $13.50 | 0 |
| 2003-06-17 | $13.50 | $13.50 | 0 |
| 2003-06-16 | $13.50 | $13.50 | 0 |
| 2003-06-13 | $13.50 | $13.50 | 0 |
| 2003-06-12 | $13.50 | $13.50 | 0 |
| 2003-06-11 | $13.50 | $13.50 | 0 |
| 2003-06-10 | $13.50 | $13.50 | 0 |
| 2003-06-09 | $13.50 | $13.50 | 0 |
| 2003-06-06 | $13.50 | $13.50 | 0 |
| 2003-06-05 | $13.50 | $13.50 | 0 |
| 2003-06-04 | $13.50 | $13.50 | 0 |
| 2003-06-03 | $13.50 | $13.50 | 0 |
| 2003-06-02 | $13.50 | $13.50 | 2,200 |
| 2003-05-30 | $15.50 | $15.50 | 0 |
| 2003-05-29 | $15.50 | $15.50 | 0 |
| 2003-05-28 | $15.50 | $15.50 | 0 |
| 2003-05-27 | $15.50 | $15.50 | 400 |
| 2003-05-23 | $13.75 | $13.75 | 0 |
| 2003-05-22 | $13.75 | $13.75 | 8,800 |
| 2003-05-21 | $13.00 | $13.00 | 2,600 |
| 2003-05-20 | $13.00 | $13.00 | 0 |
| 2003-05-19 | $13.00 | $13.00 | 1,000 |
| 2003-05-16 | $13.45 | $13.45 | 400 |
| 2003-05-15 | $12.50 | $12.50 | 1,400 |
| 2003-05-14 | $12.24 | $12.23 | 0 |
| 2003-05-13 | $12.24 | $12.23 | 2,000 |
| 2003-05-12 | $12.00 | $12.00 | 0 |
| 2003-05-09 | $12.00 | $12.00 | 800 |
| 2003-05-08 | $12.25 | $12.25 | 4,000 |
| 2003-05-07 | $12.00 | $12.00 | 400 |
| 2003-05-06 | $12.00 | $12.00 | 0 |
| 2003-05-05 | $12.00 | $12.00 | 0 |
| 2003-05-02 | $12.00 | $12.00 | 0 |
| 2003-05-01 | $12.00 | $12.00 | 0 |
| 2003-04-30 | $12.00 | $12.00 | 0 |
| 2003-04-29 | $12.00 | $12.00 | 0 |
| 2003-04-28 | $12.00 | $12.00 | 0 |
| 2003-04-25 | $12.00 | $12.00 | 6,000 |
| 2003-04-24 | $12.00 | $12.00 | 2,800 |
| 2003-04-23 | $11.60 | $11.60 | 3,600 |
| 2003-04-22 | $12.00 | $12.00 | 400 |
| 2003-04-21 | $11.63 | $11.62 | 0 |
| 2003-04-17 | $11.63 | $11.62 | 200,400 |
| 2003-04-16 | $11.83 | $11.82 | 17,000 |
| 2003-04-15 | $11.68 | $11.67 | 16,000 |
| 2003-04-14 | $11.88 | $11.87 | 89,600 |
| 2003-04-11 | $12.00 | $12.00 | 10,000 |
| 2003-04-10 | $11.88 | $11.87 | 20,400 |
| 2003-04-09 | $12.00 | $12.00 | 0 |
| 2003-04-08 | $12.00 | $12.00 | 2,000 |
| 2003-04-07 | $11.75 | $11.75 | 8,400 |
| 2003-04-04 | $11.75 | $11.75 | 15,800 |
| 2003-04-03 | $11.75 | $11.75 | 0 |
| 2003-04-02 | $11.75 | $11.75 | 0 |
| 2003-04-01 | $11.75 | $11.75 | 0 |
| 2003-03-31 | $11.75 | $11.75 | 0 |
| 2003-03-28 | $11.75 | $11.75 | 0 |
| 2003-03-27 | $11.75 | $11.75 | 22,000 |
| 2003-03-26 | $12.00 | $12.00 | 0 |
| 2003-03-25 | $12.00 | $12.00 | 0 |
| 2003-03-24 | $12.00 | $12.00 | 2,200 |
| 2003-03-21 | $11.75 | $11.75 | 0 |
| 2003-03-20 | $11.75 | $11.75 | 0 |
| 2003-03-19 | $11.75 | $11.75 | 0 |
| 2003-03-18 | $11.75 | $11.75 | 0 |
| 2003-03-17 | $11.75 | $11.75 | 0 |
| 2003-03-14 | $11.75 | $11.75 | 0 |
| 2003-03-13 | $11.75 | $11.75 | 0 |
| 2003-03-12 | $11.75 | $11.75 | 0 |
| 2003-03-11 | $11.75 | $11.75 | 0 |
| 2003-03-10 | $11.75 | $11.75 | 0 |
| 2003-03-07 | $11.75 | $11.75 | 0 |
| 2003-03-06 | $11.75 | $11.75 | 0 |
| 2003-03-05 | $11.75 | $11.75 | 600 |
| 2003-03-04 | $12.25 | $12.25 | 0 |
| 2003-03-03 | $12.25 | $12.25 | 0 |
| 2003-02-28 | $12.25 | $12.25 | 4,000 |
| 2003-02-27 | $11.75 | $11.75 | 0 |
| 2003-02-26 | $11.75 | $11.75 | 0 |
| 2003-02-25 | $11.75 | $11.75 | 0 |
| 2003-02-24 | $11.75 | $11.75 | 0 |
| 2003-02-21 | $11.75 | $11.75 | 0 |
| 2003-02-20 | $11.75 | $11.75 | 0 |
| 2003-02-19 | $11.75 | $11.75 | 0 |
| 2003-02-18 | $11.75 | $11.75 | 800 |
| 2003-02-14 | $12.00 | $12.00 | 0 |
| 2003-02-13 | $12.00 | $12.00 | 0 |
| 2003-02-12 | $12.00 | $12.00 | 0 |
| 2003-02-11 | $12.00 | $12.00 | 0 |
| 2003-02-10 | $12.00 | $12.00 | 0 |
| 2003-02-07 | $12.00 | $12.00 | 0 |
| 2003-02-06 | $12.00 | $12.00 | 0 |
| 2003-02-05 | $12.00 | $12.00 | 400 |
| 2003-02-04 | $12.05 | $12.05 | 0 |
| 2003-02-03 | $12.05 | $12.05 | 0 |
| 2003-01-31 | $12.05 | $12.05 | 0 |
| 2003-01-30 | $12.05 | $12.05 | 22,000 |
| 2003-01-29 | $12.13 | $12.12 | 2,000 |
| 2003-01-28 | $11.75 | $11.75 | 0 |
| 2003-01-27 | $11.75 | $11.75 | 0 |
| 2003-01-24 | $11.75 | $11.75 | 0 |
| 2003-01-23 | $11.75 | $11.75 | 0 |
| 2003-01-22 | $11.75 | $11.75 | 0 |
| 2003-01-21 | $11.75 | $11.75 | 0 |
| 2003-01-17 | $11.75 | $11.75 | 1,200 |
| 2003-01-16 | $12.00 | $12.00 | 0 |
| 2003-01-15 | $12.00 | $12.00 | 0 |
| 2003-01-14 | $12.00 | $12.00 | 0 |
| 2003-01-13 | $12.00 | $12.00 | 0 |
| 2003-01-10 | $12.00 | $12.00 | 0 |
| 2003-01-09 | $12.00 | $12.00 | 0 |
| 2003-01-08 | $12.00 | $12.00 | 200 |
| 2003-01-07 | $12.00 | $12.00 | 0 |
| 2003-01-06 | $12.00 | $12.00 | 29,600 |
| 2003-01-03 | $12.00 | $12.00 | 4,000 |
| 2003-01-02 | $11.76 | $11.75 | 0 |