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
- 1998-10-27 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 | $17.75 | $32.39 | 0 |
| 2003-12-30 | $17.75 | $32.39 | 0 |
| 2003-12-29 | $17.75 | $32.39 | 0 |
| 2003-12-26 | $17.75 | $32.39 | 400 |
| 2003-12-24 | $17.75 | $32.39 | 0 |
| 2003-12-23 | $17.75 | $32.39 | 0 |
| 2003-12-22 | $17.75 | $32.39 | 2,200 |
| 2003-12-19 | $17.75 | $32.39 | 2,100 |
| 2003-12-18 | $17.43 | $31.81 | 0 |
| 2003-12-17 | $17.43 | $31.81 | 0 |
| 2003-12-16 | $17.43 | $31.81 | 200 |
| 2003-12-15 | $17.43 | $31.81 | 0 |
| 2003-12-12 | $17.43 | $31.81 | 0 |
| 2003-12-11 | $17.43 | $31.81 | 200 |
| 2003-12-10 | $17.25 | $31.48 | 0 |
| 2003-12-09 | $17.25 | $31.48 | 400 |
| 2003-12-08 | $17.06 | $31.13 | 0 |
| 2003-12-05 | $17.06 | $31.13 | 100 |
| 2003-12-04 | $17.73 | $32.36 | 200 |
| 2003-12-03 | $17.00 | $31.03 | 0 |
| 2003-12-02 | $17.15 | $31.03 | 700 |
| 2003-12-01 | $17.02 | $30.79 | 0 |
| 2003-11-28 | $17.02 | $30.79 | 300 |
| 2003-11-26 | $17.50 | $31.66 | 0 |
| 2003-11-25 | $17.50 | $31.66 | 0 |
| 2003-11-24 | $17.50 | $31.66 | 2,200 |
| 2003-11-21 | $17.00 | $30.75 | 1,500 |
| 2003-11-20 | $16.75 | $30.30 | 200 |
| 2003-11-19 | $16.43 | $29.72 | 0 |
| 2003-11-18 | $16.43 | $29.72 | 0 |
| 2003-11-17 | $16.43 | $29.72 | 0 |
| 2003-11-14 | $16.43 | $29.72 | 0 |
| 2003-11-13 | $16.43 | $29.72 | 0 |
| 2003-11-12 | $16.43 | $29.72 | 0 |
| 2003-11-11 | $16.43 | $29.72 | 0 |
| 2003-11-10 | $16.43 | $29.72 | 200 |
| 2003-11-07 | $17.00 | $30.75 | 0 |
| 2003-11-06 | $17.00 | $30.75 | 2,500 |
| 2003-11-05 | $17.00 | $30.75 | 0 |
| 2003-11-04 | $17.00 | $30.75 | 200 |
| 2003-11-03 | $17.00 | $30.75 | 500 |
| 2003-10-31 | $17.00 | $30.75 | 100 |
| 2003-10-30 | $17.00 | $30.75 | 0 |
| 2003-10-29 | $17.00 | $30.75 | 0 |
| 2003-10-28 | $17.00 | $30.75 | 0 |
| 2003-10-27 | $17.00 | $30.75 | 500 |
| 2003-10-24 | $17.10 | $30.93 | 300 |
| 2003-10-23 | $17.90 | $32.38 | 0 |
| 2003-10-22 | $17.90 | $32.38 | 1,100 |
| 2003-10-21 | $17.25 | $31.21 | 1,500 |
| 2003-10-20 | $16.77 | $30.34 | 200 |
| 2003-10-17 | $17.25 | $31.21 | 0 |
| 2003-10-16 | $17.25 | $31.21 | 0 |
| 2003-10-15 | $17.25 | $31.21 | 0 |
| 2003-10-14 | $17.25 | $31.21 | 0 |
| 2003-10-13 | $17.25 | $31.21 | 400 |
| 2003-10-10 | $17.25 | $31.21 | 1,500 |
| 2003-10-09 | $17.25 | $31.21 | 0 |
| 2003-10-08 | $17.25 | $31.21 | 200 |
| 2003-10-07 | $16.75 | $30.30 | 600 |
| 2003-10-06 | $17.25 | $31.21 | 0 |
| 2003-10-03 | $17.25 | $31.21 | 1,000 |
| 2003-10-02 | $17.25 | $31.21 | 800 |
| 2003-10-01 | $17.25 | $31.21 | 200 |
| 2003-09-30 | $17.00 | $30.75 | 100 |
| 2003-09-29 | $17.00 | $30.75 | 700 |
| 2003-09-26 | $17.00 | $30.75 | 1,000 |
| 2003-09-25 | $17.00 | $30.75 | 500 |
| 2003-09-24 | $16.68 | $30.17 | 1,300 |
| 2003-09-23 | $16.75 | $30.30 | 500 |
| 2003-09-22 | $16.75 | $30.30 | 1,100 |
| 2003-09-19 | $17.00 | $30.75 | 2,000 |
| 2003-09-18 | $16.00 | $28.94 | 0 |
| 2003-09-17 | $16.00 | $28.94 | 0 |
| 2003-09-16 | $16.00 | $28.94 | 0 |
| 2003-09-15 | $16.00 | $28.94 | 0 |
| 2003-09-12 | $16.00 | $28.94 | 2,400 |
| 2003-09-11 | $16.40 | $29.67 | 2,100 |
| 2003-09-10 | $16.00 | $28.94 | 800 |
| 2003-09-09 | $15.75 | $28.49 | 5,600 |
| 2003-09-08 | $16.00 | $28.94 | 5,000 |
| 2003-09-05 | $16.07 | $29.07 | 46,300 |
| 2003-09-04 | $16.00 | $28.94 | 3,000 |
| 2003-09-03 | $15.91 | $28.78 | 0 |
| 2003-09-02 | $16.05 | $28.78 | 0 |
| 2003-08-29 | $16.05 | $28.78 | 5,100 |
| 2003-08-28 | $16.04 | $28.76 | 0 |
| 2003-08-27 | $16.04 | $28.76 | 0 |
| 2003-08-26 | $16.04 | $28.76 | 0 |
| 2003-08-25 | $16.04 | $28.76 | 100 |
| 2003-08-22 | $16.09 | $28.85 | 3,400 |
| 2003-08-21 | $15.32 | $27.47 | 0 |
| 2003-08-20 | $15.32 | $27.47 | 0 |
| 2003-08-19 | $15.32 | $27.47 | 0 |
| 2003-08-18 | $15.32 | $27.47 | 0 |
| 2003-08-15 | $15.32 | $27.47 | 0 |
| 2003-08-14 | $15.32 | $27.47 | 100 |
| 2003-08-13 | $15.79 | $28.32 | 0 |
| 2003-08-12 | $15.79 | $28.32 | 400 |
| 2003-08-11 | $15.79 | $28.32 | 3,100 |
| 2003-08-08 | $16.00 | $28.69 | 0 |
| 2003-08-07 | $16.00 | $28.69 | 0 |
| 2003-08-06 | $16.00 | $28.69 | 200 |
| 2003-08-05 | $15.80 | $28.33 | 0 |
| 2003-08-04 | $15.80 | $28.33 | 1,600 |
| 2003-08-01 | $16.00 | $28.69 | 2,000 |
| 2003-07-31 | $16.00 | $28.69 | 300 |
| 2003-07-30 | $16.15 | $28.96 | 0 |
| 2003-07-29 | $16.15 | $28.96 | 0 |
| 2003-07-28 | $16.15 | $28.96 | 400 |
| 2003-07-25 | $16.10 | $28.87 | 0 |
| 2003-07-24 | $16.10 | $28.87 | 0 |
| 2003-07-23 | $16.10 | $28.87 | 18,000 |
| 2003-07-22 | $16.09 | $28.85 | 0 |
| 2003-07-21 | $16.09 | $28.85 | 0 |
| 2003-07-18 | $16.09 | $28.85 | 0 |
| 2003-07-17 | $16.09 | $28.85 | 2,100 |
| 2003-07-16 | $15.90 | $28.51 | 600 |
| 2003-07-15 | $16.63 | $29.82 | 0 |
| 2003-07-14 | $16.63 | $29.82 | 9,000 |
| 2003-07-11 | $16.45 | $29.50 | 0 |
| 2003-07-10 | $16.45 | $29.50 | 0 |
| 2003-07-09 | $16.45 | $29.50 | 0 |
| 2003-07-08 | $16.45 | $29.50 | 400 |
| 2003-07-07 | $16.35 | $29.32 | 0 |
| 2003-07-03 | $16.35 | $29.32 | 0 |
| 2003-07-02 | $16.35 | $29.32 | 200 |
| 2003-07-01 | $16.31 | $29.25 | 0 |
| 2003-06-30 | $16.31 | $29.25 | 0 |
| 2003-06-27 | $16.31 | $29.25 | 1,200 |
| 2003-06-26 | $16.43 | $29.46 | 0 |
| 2003-06-25 | $16.43 | $29.46 | 1,100 |
| 2003-06-24 | $16.40 | $29.41 | 3,600 |
| 2003-06-23 | $16.05 | $28.78 | 2,400 |
| 2003-06-20 | $16.01 | $28.71 | 0 |
| 2003-06-19 | $16.01 | $28.71 | 0 |
| 2003-06-18 | $16.01 | $28.71 | 0 |
| 2003-06-17 | $16.01 | $28.71 | 900 |
| 2003-06-16 | $16.11 | $28.89 | 0 |
| 2003-06-13 | $16.11 | $28.89 | 0 |
| 2003-06-12 | $16.11 | $28.89 | 0 |
| 2003-06-11 | $16.11 | $28.89 | 100 |
| 2003-06-10 | $15.68 | $28.12 | 3,200 |
| 2003-06-09 | $16.30 | $29.23 | 100 |
| 2003-06-06 | $15.96 | $28.62 | 0 |
| 2003-06-05 | $15.96 | $28.62 | 0 |
| 2003-06-04 | $15.96 | $28.62 | 0 |
| 2003-06-03 | $16.10 | $28.62 | 0 |
| 2003-06-02 | $16.10 | $28.62 | 0 |
| 2003-05-30 | $16.10 | $28.62 | 5,000 |
| 2003-05-29 | $16.10 | $28.62 | 0 |
| 2003-05-28 | $16.10 | $28.62 | 10,600 |
| 2003-05-27 | $16.10 | $28.62 | 15,900 |
| 2003-05-23 | $16.20 | $28.80 | 0 |
| 2003-05-22 | $16.20 | $28.80 | 200 |
| 2003-05-21 | $16.05 | $28.53 | 0 |
| 2003-05-20 | $16.05 | $28.53 | 0 |
| 2003-05-19 | $16.05 | $28.53 | 400 |
| 2003-05-16 | $16.30 | $28.98 | 0 |
| 2003-05-15 | $16.30 | $28.98 | 0 |
| 2003-05-14 | $16.30 | $28.98 | 0 |
| 2003-05-13 | $16.30 | $28.98 | 0 |
| 2003-05-12 | $16.30 | $28.98 | 0 |
| 2003-05-09 | $16.30 | $28.98 | 0 |
| 2003-05-08 | $16.30 | $28.98 | 0 |
| 2003-05-07 | $16.30 | $28.98 | 500 |
| 2003-05-06 | $15.96 | $28.37 | 300 |
| 2003-05-05 | $15.80 | $28.09 | 0 |
| 2003-05-02 | $15.80 | $28.09 | 1,600 |
| 2003-05-01 | $16.00 | $28.44 | 300 |
| 2003-04-30 | $16.00 | $28.44 | 0 |
| 2003-04-29 | $16.00 | $28.44 | 0 |
| 2003-04-28 | $16.00 | $28.44 | 200 |
| 2003-04-25 | $16.00 | $28.44 | 0 |
| 2003-04-24 | $16.00 | $28.44 | 1,300 |
| 2003-04-23 | $15.51 | $27.57 | 200 |
| 2003-04-22 | $15.27 | $27.15 | 0 |
| 2003-04-21 | $15.27 | $27.15 | 3,300 |
| 2003-04-17 | $16.30 | $28.98 | 0 |
| 2003-04-16 | $16.30 | $28.98 | 100 |
| 2003-04-15 | $16.30 | $28.98 | 0 |
| 2003-04-14 | $16.30 | $28.98 | 0 |
| 2003-04-11 | $16.30 | $28.98 | 0 |
| 2003-04-10 | $16.30 | $28.98 | 0 |
| 2003-04-09 | $16.30 | $28.98 | 0 |
| 2003-04-08 | $16.30 | $28.98 | 0 |
| 2003-04-07 | $16.30 | $28.98 | 0 |
| 2003-04-04 | $16.30 | $28.98 | 0 |
| 2003-04-03 | $16.30 | $28.98 | 0 |
| 2003-04-02 | $16.30 | $28.98 | 0 |
| 2003-04-01 | $16.30 | $28.98 | 100 |
| 2003-03-31 | $16.30 | $28.98 | 500 |
| 2003-03-28 | $16.30 | $28.98 | 0 |
| 2003-03-27 | $16.30 | $28.98 | 0 |
| 2003-03-26 | $16.30 | $28.98 | 0 |
| 2003-03-25 | $16.30 | $28.98 | 500 |
| 2003-03-24 | $16.30 | $28.98 | 900 |
| 2003-03-21 | $16.30 | $28.98 | 2,400 |
| 2003-03-20 | $15.62 | $27.77 | 400 |
| 2003-03-19 | $15.69 | $27.89 | 200 |
| 2003-03-18 | $15.75 | $28.00 | 400 |
| 2003-03-17 | $16.28 | $28.94 | 0 |
| 2003-03-14 | $16.28 | $28.94 | 0 |
| 2003-03-13 | $16.28 | $28.94 | 200 |
| 2003-03-12 | $16.13 | $28.67 | 400 |
| 2003-03-11 | $16.18 | $28.76 | 0 |
| 2003-03-10 | $16.18 | $28.76 | 500 |
| 2003-03-07 | $15.89 | $28.25 | 0 |
| 2003-03-06 | $15.89 | $28.25 | 0 |
| 2003-03-05 | $15.89 | $28.25 | 0 |
| 2003-03-04 | $16.03 | $28.25 | 0 |
| 2003-03-03 | $16.03 | $28.25 | 9,500 |
| 2003-02-28 | $15.92 | $28.05 | 0 |
| 2003-02-27 | $15.92 | $28.05 | 0 |
| 2003-02-26 | $15.92 | $28.05 | 0 |
| 2003-02-25 | $15.92 | $28.05 | 300 |
| 2003-02-24 | $16.00 | $28.19 | 0 |
| 2003-02-21 | $16.00 | $28.19 | 0 |
| 2003-02-20 | $16.00 | $28.19 | 8,000 |
| 2003-02-19 | $16.00 | $28.19 | 1,000 |
| 2003-02-18 | $16.00 | $28.19 | 17,700 |
| 2003-02-14 | $15.94 | $28.09 | 600 |
| 2003-02-13 | $15.94 | $28.09 | 15,200 |
| 2003-02-12 | $15.75 | $27.75 | 6,900 |
| 2003-02-11 | $15.62 | $27.52 | 0 |
| 2003-02-10 | $15.62 | $27.52 | 100 |
| 2003-02-07 | $15.95 | $28.11 | 0 |
| 2003-02-06 | $15.95 | $28.11 | 0 |
| 2003-02-05 | $15.95 | $28.11 | 0 |
| 2003-02-04 | $15.95 | $28.11 | 0 |
| 2003-02-03 | $15.95 | $28.11 | 200 |
| 2003-01-31 | $15.95 | $28.11 | 400 |
| 2003-01-30 | $16.00 | $28.19 | 0 |
| 2003-01-29 | $16.00 | $28.19 | 0 |
| 2003-01-28 | $16.00 | $28.19 | 300 |
| 2003-01-27 | $16.11 | $28.39 | 0 |
| 2003-01-24 | $16.11 | $28.39 | 0 |
| 2003-01-23 | $16.11 | $28.39 | 0 |
| 2003-01-22 | $16.11 | $28.39 | 0 |
| 2003-01-21 | $16.11 | $28.39 | 0 |
| 2003-01-17 | $16.11 | $28.39 | 0 |
| 2003-01-16 | $16.11 | $28.39 | 0 |
| 2003-01-15 | $16.11 | $28.39 | 1,100 |
| 2003-01-14 | $16.31 | $28.74 | 0 |
| 2003-01-13 | $16.31 | $28.74 | 300 |
| 2003-01-10 | $16.60 | $29.25 | 0 |
| 2003-01-09 | $16.60 | $29.25 | 500 |
| 2003-01-08 | $16.17 | $28.49 | 0 |
| 2003-01-07 | $16.17 | $28.49 | 10,200 |
| 2003-01-06 | $16.12 | $28.41 | 1,800 |
| 2003-01-03 | $16.05 | $28.28 | 2,800 |
| 2003-01-02 | $16.05 | $28.28 | 2,100 |