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
- 1996-11-26 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 | $18.50 | $18.50 | 128 |
| 2003-12-30 | $15.75 | $15.75 | 266 |
| 2003-12-29 | $18.50 | $18.50 | 551 |
| 2003-12-26 | $17.50 | $17.50 | 150 |
| 2003-12-24 | $17.50 | $17.50 | 160 |
| 2003-12-23 | $17.50 | $17.50 | 4,414 |
| 2003-12-22 | $16.50 | $16.50 | 242 |
| 2003-12-19 | $18.00 | $18.00 | 2,702 |
| 2003-12-18 | $18.00 | $18.00 | 400 |
| 2003-12-17 | $18.00 | $18.00 | 2,961 |
| 2003-12-16 | $17.50 | $17.50 | 707 |
| 2003-12-15 | $17.00 | $17.00 | 1,999 |
| 2003-12-12 | $17.00 | $17.00 | 2,009 |
| 2003-12-11 | $16.00 | $16.00 | 694 |
| 2003-12-10 | $13.25 | $13.25 | 100 |
| 2003-12-09 | $13.25 | $13.25 | 1,781 |
| 2003-12-08 | $14.50 | $14.50 | 718 |
| 2003-12-05 | $14.50 | $14.50 | 440 |
| 2003-12-04 | $15.00 | $15.00 | 1,234 |
| 2003-12-03 | $14.50 | $14.50 | 2,182 |
| 2003-12-02 | $14.50 | $14.50 | 1,266 |
| 2003-12-01 | $14.50 | $14.50 | 393 |
| 2003-11-28 | $14.00 | $14.00 | 1,500 |
| 2003-11-26 | $12.50 | $12.50 | 40 |
| 2003-11-25 | $12.50 | $12.50 | 300 |
| 2003-11-24 | $11.50 | $11.50 | 912 |
| 2003-11-21 | $12.00 | $12.00 | 5,810 |
| 2003-11-20 | $11.50 | $11.50 | 870 |
| 2003-11-19 | $12.00 | $12.00 | 136 |
| 2003-11-18 | $13.50 | $13.50 | 100 |
| 2003-11-17 | $15.00 | $15.00 | 6 |
| 2003-11-14 | $13.00 | $13.00 | 601 |
| 2003-11-13 | $12.00 | $12.00 | 884 |
| 2003-11-12 | $13.50 | $13.50 | 0 |
| 2003-11-11 | $13.50 | $13.50 | 1,696 |
| 2003-11-10 | $12.75 | $12.75 | 1,388 |
| 2003-11-07 | $15.00 | $15.00 | 1,576 |
| 2003-11-06 | $16.00 | $16.00 | 60 |
| 2003-11-05 | $14.00 | $14.00 | 1,114 |
| 2003-11-04 | $15.00 | $15.00 | 71 |
| 2003-11-03 | $14.00 | $14.00 | 480 |
| 2003-10-31 | $15.00 | $15.00 | 1,178 |
| 2003-10-30 | $14.00 | $14.00 | 630 |
| 2003-10-29 | $14.00 | $14.00 | 298 |
| 2003-10-28 | $14.50 | $14.50 | 694 |
| 2003-10-27 | $13.50 | $13.50 | 0 |
| 2003-10-24 | $13.50 | $13.50 | 0 |
| 2003-10-23 | $13.50 | $13.50 | 120 |
| 2003-10-22 | $14.00 | $14.00 | 484 |
| 2003-10-21 | $15.00 | $15.00 | 206 |
| 2003-10-20 | $15.50 | $15.50 | 794 |
| 2003-10-17 | $14.00 | $14.00 | 340 |
| 2003-10-16 | $13.00 | $13.00 | 0 |
| 2003-10-15 | $13.00 | $13.00 | 428 |
| 2003-10-14 | $14.50 | $14.50 | 176 |
| 2003-10-13 | $15.00 | $15.00 | 120 |
| 2003-10-10 | $14.50 | $14.50 | 0 |
| 2003-10-09 | $14.50 | $14.50 | 1,134 |
| 2003-10-08 | $14.00 | $14.00 | 742 |
| 2003-10-07 | $16.00 | $16.00 | 776 |
| 2003-10-06 | $14.50 | $14.50 | 400 |
| 2003-10-03 | $14.00 | $14.00 | 778 |
| 2003-10-02 | $14.00 | $14.00 | 180 |
| 2003-10-01 | $15.50 | $15.50 | 740 |
| 2003-09-30 | $17.50 | $17.50 | 380 |
| 2003-09-29 | $16.50 | $16.50 | 90 |
| 2003-09-26 | $17.50 | $17.50 | 120 |
| 2003-09-25 | $15.00 | $15.00 | 70 |
| 2003-09-24 | $14.50 | $14.50 | 1,334 |
| 2003-09-23 | $14.00 | $14.00 | 2,606 |
| 2003-09-22 | $13.50 | $13.50 | 1,486 |
| 2003-09-19 | $14.00 | $14.00 | 1,056 |
| 2003-09-18 | $15.00 | $15.00 | 510 |
| 2003-09-17 | $15.00 | $15.00 | 1,150 |
| 2003-09-16 | $14.00 | $14.00 | 240 |
| 2003-09-15 | $16.50 | $16.50 | 18 |
| 2003-09-12 | $13.50 | $13.50 | 460 |
| 2003-09-11 | $15.50 | $15.50 | 606 |
| 2003-09-10 | $13.50 | $13.50 | 1,032 |
| 2003-09-09 | $14.50 | $14.50 | 880 |
| 2003-09-08 | $13.50 | $13.50 | 0 |
| 2003-09-05 | $13.50 | $13.50 | 80 |
| 2003-09-04 | $15.00 | $15.00 | 0 |
| 2003-09-03 | $15.00 | $15.00 | 0 |
| 2003-09-02 | $15.00 | $15.00 | 1,314 |
| 2003-08-29 | $14.50 | $14.50 | 978 |
| 2003-08-28 | $14.00 | $14.00 | 0 |
| 2003-08-27 | $14.00 | $14.00 | 0 |
| 2003-08-26 | $14.00 | $14.00 | 676 |
| 2003-08-25 | $15.50 | $15.50 | 50 |
| 2003-08-22 | $14.50 | $14.50 | 0 |
| 2003-08-21 | $14.50 | $14.50 | 0 |
| 2003-08-20 | $14.50 | $14.50 | 860 |
| 2003-08-19 | $16.50 | $16.50 | 240 |
| 2003-08-18 | $16.00 | $16.00 | 22 |
| 2003-08-15 | $16.00 | $16.00 | 312 |
| 2003-08-14 | $14.50 | $14.50 | 60 |
| 2003-08-13 | $13.75 | $13.75 | 20 |
| 2003-08-12 | $14.00 | $14.00 | 100 |
| 2003-08-11 | $14.50 | $14.50 | 360 |
| 2003-08-08 | $14.00 | $14.00 | 0 |
| 2003-08-07 | $14.00 | $14.00 | 84 |
| 2003-08-06 | $15.00 | $15.00 | 16 |
| 2003-08-05 | $15.00 | $15.00 | 0 |
| 2003-08-04 | $15.00 | $15.00 | 300 |
| 2003-08-01 | $14.00 | $14.00 | 254 |
| 2003-07-31 | $15.50 | $15.50 | 554 |
| 2003-07-30 | $15.50 | $15.50 | 0 |
| 2003-07-29 | $15.50 | $15.50 | 20 |
| 2003-07-28 | $13.50 | $13.50 | 470 |
| 2003-07-25 | $14.50 | $14.50 | 20 |
| 2003-07-24 | $16.50 | $16.50 | 60 |
| 2003-07-23 | $16.50 | $16.50 | 2,244 |
| 2003-07-22 | $14.50 | $14.50 | 410 |
| 2003-07-21 | $15.50 | $15.50 | 950 |
| 2003-07-18 | $15.50 | $15.50 | 740 |
| 2003-07-17 | $14.50 | $14.50 | 570 |
| 2003-07-16 | $14.00 | $14.00 | 50 |
| 2003-07-15 | $15.50 | $15.50 | 440 |
| 2003-07-14 | $15.00 | $15.00 | 202 |
| 2003-07-11 | $15.50 | $15.50 | 146 |
| 2003-07-10 | $15.50 | $15.50 | 170 |
| 2003-07-09 | $16.00 | $16.00 | 190 |
| 2003-07-08 | $16.50 | $16.50 | 304 |
| 2003-07-07 | $16.50 | $16.50 | 590 |
| 2003-07-03 | $16.75 | $16.75 | 100 |
| 2003-07-02 | $16.00 | $16.00 | 122 |
| 2003-07-01 | $15.00 | $15.00 | 300 |
| 2003-06-30 | $16.75 | $16.75 | 630 |
| 2003-06-27 | $14.50 | $14.50 | 280 |
| 2003-06-26 | $16.50 | $16.50 | 300 |
| 2003-06-25 | $16.00 | $16.00 | 390 |
| 2003-06-24 | $17.00 | $17.00 | 120 |
| 2003-06-23 | $15.50 | $15.50 | 80 |
| 2003-06-20 | $15.25 | $15.25 | 50 |
| 2003-06-19 | $15.25 | $15.25 | 640 |
| 2003-06-18 | $16.50 | $16.50 | 1,054 |
| 2003-06-17 | $15.00 | $15.00 | 478 |
| 2003-06-16 | $17.00 | $17.00 | 816 |
| 2003-06-13 | $17.50 | $17.50 | 8 |
| 2003-06-12 | $16.50 | $16.50 | 1,646 |
| 2003-06-11 | $16.50 | $16.50 | 0 |
| 2003-06-10 | $16.50 | $16.50 | 110 |
| 2003-06-09 | $17.50 | $17.50 | 26 |
| 2003-06-06 | $17.50 | $17.50 | 90 |
| 2003-06-05 | $16.00 | $16.00 | 2,062 |
| 2003-06-04 | $15.00 | $15.00 | 404 |
| 2003-06-03 | $15.50 | $15.50 | 60 |
| 2003-06-02 | $15.00 | $15.00 | 300 |
| 2003-05-30 | $15.50 | $15.50 | 544 |
| 2003-05-29 | $14.50 | $14.50 | 444 |
| 2003-05-28 | $15.00 | $15.00 | 490 |
| 2003-05-27 | $15.00 | $15.00 | 1,282 |
| 2003-05-23 | $14.50 | $14.50 | 0 |
| 2003-05-22 | $14.50 | $14.50 | 580 |
| 2003-05-21 | $15.50 | $15.50 | 400 |
| 2003-05-20 | $15.00 | $15.00 | 400 |
| 2003-05-19 | $15.00 | $15.00 | 458 |
| 2003-05-16 | $15.50 | $15.50 | 1,676 |
| 2003-05-15 | $15.50 | $15.50 | 660 |
| 2003-05-14 | $15.00 | $15.00 | 366 |
| 2003-05-13 | $15.00 | $15.00 | 320 |
| 2003-05-12 | $14.00 | $14.00 | 480 |
| 2003-05-09 | $15.00 | $15.00 | 1,738 |
| 2003-05-08 | $15.00 | $15.00 | 664 |
| 2003-05-07 | $14.50 | $14.50 | 116 |
| 2003-05-06 | $14.00 | $14.00 | 3,872 |
| 2003-05-05 | $13.00 | $13.00 | 1,840 |
| 2003-05-02 | $13.50 | $13.50 | 400 |
| 2003-05-01 | $13.75 | $13.75 | 0 |
| 2003-04-30 | $13.75 | $13.75 | 730 |
| 2003-04-29 | $11.50 | $11.50 | 4,040 |
| 2003-04-28 | $13.00 | $13.00 | 460 |
| 2003-04-25 | $13.50 | $13.50 | 200 |
| 2003-04-24 | $13.00 | $13.00 | 206 |
| 2003-04-23 | $13.00 | $13.00 | 160 |
| 2003-04-22 | $12.50 | $12.50 | 1,082 |
| 2003-04-21 | $12.50 | $12.50 | 2,138 |
| 2003-04-17 | $14.00 | $14.00 | 1,610 |
| 2003-04-16 | $12.00 | $12.00 | 200 |
| 2003-04-15 | $11.50 | $11.50 | 550 |
| 2003-04-14 | $11.00 | $11.00 | 0 |
| 2003-04-11 | $11.00 | $11.00 | 0 |
| 2003-04-10 | $11.00 | $11.00 | 110 |
| 2003-04-09 | $11.00 | $11.00 | 1,360 |
| 2003-04-08 | $11.00 | $11.00 | 990 |
| 2003-04-07 | $10.95 | $10.95 | 80 |
| 2003-04-04 | $11.00 | $11.00 | 270 |
| 2003-04-03 | $10.50 | $10.50 | 350 |
| 2003-04-02 | $10.50 | $10.50 | 100 |
| 2003-04-01 | $10.75 | $10.75 | 410 |
| 2003-03-31 | $11.00 | $11.00 | 674 |
| 2003-03-28 | $10.50 | $10.50 | 390 |
| 2003-03-27 | $12.00 | $12.00 | 1,500 |
| 2003-03-26 | $11.00 | $11.00 | 6,340 |
| 2003-03-25 | $11.50 | $11.50 | 20 |
| 2003-03-24 | $10.50 | $10.50 | 770 |
| 2003-03-21 | $12.00 | $12.00 | 2,464 |
| 2003-03-20 | $9.50 | $9.50 | 320 |
| 2003-03-19 | $9.00 | $9.00 | 0 |
| 2003-03-18 | $9.00 | $9.00 | 182 |
| 2003-03-17 | $8.50 | $8.50 | 140 |
| 2003-03-14 | $7.50 | $7.50 | 3,048 |
| 2003-03-13 | $8.50 | $8.50 | 0 |
| 2003-03-12 | $8.50 | $8.50 | 20 |
| 2003-03-11 | $8.50 | $8.50 | 100 |
| 2003-03-10 | $7.10 | $7.10 | 720 |
| 2003-03-07 | $8.50 | $8.50 | 220 |
| 2003-03-06 | $7.50 | $7.50 | 470 |
| 2003-03-05 | $7.00 | $7.00 | 0 |
| 2003-03-04 | $7.00 | $7.00 | 24 |
| 2003-03-03 | $7.50 | $7.50 | 0 |
| 2003-02-28 | $7.50 | $7.50 | 120 |
| 2003-02-27 | $7.50 | $7.50 | 0 |
| 2003-02-26 | $7.50 | $7.50 | 80 |
| 2003-02-25 | $7.50 | $7.50 | 0 |
| 2003-02-24 | $7.50 | $7.50 | 100 |
| 2003-02-21 | $8.00 | $8.00 | 0 |
| 2003-02-20 | $8.00 | $8.00 | 0 |
| 2003-02-19 | $8.00 | $8.00 | 0 |
| 2003-02-18 | $8.00 | $8.00 | 1,000 |
| 2003-02-14 | $7.00 | $7.00 | 260 |
| 2003-02-13 | $7.50 | $7.50 | 0 |
| 2003-02-12 | $7.50 | $7.50 | 226 |
| 2003-02-11 | $8.00 | $8.00 | 0 |
| 2003-02-10 | $8.00 | $8.00 | 60 |
| 2003-02-07 | $8.50 | $8.50 | 40 |
| 2003-02-06 | $7.00 | $7.00 | 0 |
| 2003-02-05 | $7.00 | $7.00 | 0 |
| 2003-02-04 | $7.00 | $7.00 | 80 |
| 2003-02-03 | $7.00 | $7.00 | 100 |
| 2003-01-31 | $7.00 | $7.00 | 100 |
| 2003-01-30 | $8.25 | $8.25 | 0 |
| 2003-01-29 | $8.25 | $8.25 | 300 |
| 2003-01-28 | $8.25 | $8.25 | 750 |
| 2003-01-27 | $8.25 | $8.25 | 400 |
| 2003-01-24 | $8.00 | $8.00 | 0 |
| 2003-01-23 | $8.00 | $8.00 | 500 |
| 2003-01-22 | $7.50 | $7.50 | 918 |
| 2003-01-21 | $7.75 | $7.75 | 580 |
| 2003-01-17 | $8.20 | $8.20 | 48 |
| 2003-01-16 | $7.50 | $7.50 | 160 |
| 2003-01-15 | $7.75 | $7.75 | 0 |
| 2003-01-14 | $7.75 | $7.75 | 200 |
| 2003-01-13 | $8.00 | $8.00 | 0 |
| 2003-01-10 | $8.00 | $8.00 | 300 |
| 2003-01-09 | $8.25 | $8.25 | 0 |
| 2003-01-08 | $8.25 | $8.25 | 0 |
| 2003-01-07 | $8.25 | $8.25 | 148 |
| 2003-01-06 | $8.25 | $8.25 | 370 |
| 2003-01-03 | $8.00 | $8.00 | 860 |
| 2003-01-02 | $8.25 | $8.25 | 252 |