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
- 1999-11-10 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 | $17.71 | $19.61 | 5,616 |
| 2003-12-30 | $17.94 | $19.86 | 21,773 |
| 2003-12-29 | $17.22 | $19.06 | 12,614 |
| 2003-12-26 | $16.84 | $18.64 | 5,530 |
| 2003-12-24 | $16.20 | $17.94 | 1,382 |
| 2003-12-23 | $16.20 | $17.94 | 13,478 |
| 2003-12-22 | $15.91 | $17.62 | 5,011 |
| 2003-12-19 | $15.77 | $17.46 | 691 |
| 2003-12-18 | $15.77 | $17.34 | 5,702 |
| 2003-12-17 | $15.91 | $17.50 | 10,541 |
| 2003-12-16 | $15.39 | $16.93 | 18,490 |
| 2003-12-15 | $15.52 | $17.06 | 691 |
| 2003-12-12 | $15.63 | $17.18 | 346 |
| 2003-12-11 | $15.34 | $16.87 | 0 |
| 2003-12-10 | $15.34 | $16.87 | 2,419 |
| 2003-12-09 | $15.63 | $17.18 | 173 |
| 2003-12-08 | $14.89 | $16.38 | 1,728 |
| 2003-12-05 | $15.63 | $17.18 | 346 |
| 2003-12-04 | $15.47 | $17.01 | 1,728 |
| 2003-12-03 | $15.34 | $16.87 | 2,592 |
| 2003-12-02 | $15.08 | $16.59 | 11,405 |
| 2003-12-01 | $14.90 | $16.39 | 5,530 |
| 2003-11-28 | $15.08 | $16.59 | 1,728 |
| 2003-11-26 | $15.05 | $16.55 | 5,530 |
| 2003-11-25 | $15.03 | $16.54 | 864 |
| 2003-11-24 | $14.99 | $16.48 | 15,034 |
| 2003-11-21 | $14.61 | $16.07 | 0 |
| 2003-11-20 | $14.61 | $16.07 | 0 |
| 2003-11-19 | $14.61 | $16.07 | 1,728 |
| 2003-11-18 | $14.47 | $15.92 | 0 |
| 2003-11-17 | $14.47 | $15.92 | 346 |
| 2003-11-14 | $14.47 | $15.92 | 864 |
| 2003-11-13 | $14.46 | $15.90 | 0 |
| 2003-11-12 | $14.46 | $15.90 | 0 |
| 2003-11-11 | $14.46 | $15.90 | 346 |
| 2003-11-10 | $14.61 | $16.07 | 0 |
| 2003-11-07 | $14.61 | $16.07 | 2,419 |
| 2003-11-06 | $14.59 | $16.05 | 6,566 |
| 2003-11-05 | $14.47 | $15.91 | 0 |
| 2003-11-04 | $14.47 | $15.91 | 0 |
| 2003-11-03 | $14.47 | $15.91 | 6,394 |
| 2003-10-31 | $14.38 | $15.82 | 2,592 |
| 2003-10-30 | $14.09 | $15.50 | 691 |
| 2003-10-29 | $13.85 | $15.24 | 518 |
| 2003-10-28 | $13.74 | $15.12 | 0 |
| 2003-10-27 | $13.74 | $15.12 | 1,728 |
| 2003-10-24 | $13.74 | $15.12 | 0 |
| 2003-10-23 | $13.74 | $15.12 | 173 |
| 2003-10-22 | $13.74 | $15.12 | 3,629 |
| 2003-10-21 | $13.74 | $15.12 | 0 |
| 2003-10-20 | $13.74 | $15.12 | 0 |
| 2003-10-17 | $13.74 | $15.12 | 173 |
| 2003-10-16 | $13.80 | $15.18 | 0 |
| 2003-10-15 | $13.80 | $15.18 | 346 |
| 2003-10-14 | $13.83 | $15.21 | 0 |
| 2003-10-13 | $13.83 | $15.21 | 1,037 |
| 2003-10-10 | $13.60 | $14.96 | 1,728 |
| 2003-10-09 | $13.83 | $15.21 | 0 |
| 2003-10-08 | $13.83 | $15.21 | 3,802 |
| 2003-10-07 | $13.74 | $15.12 | 0 |
| 2003-10-06 | $13.74 | $15.12 | 5,530 |
| 2003-10-03 | $13.83 | $15.21 | 3,802 |
| 2003-10-02 | $13.72 | $15.08 | 14,342 |
| 2003-10-01 | $13.60 | $14.96 | 0 |
| 2003-09-30 | $13.60 | $14.96 | 2,419 |
| 2003-09-29 | $13.60 | $14.96 | 0 |
| 2003-09-26 | $13.60 | $14.96 | 518 |
| 2003-09-25 | $13.89 | $15.28 | 0 |
| 2003-09-24 | $13.89 | $15.28 | 173 |
| 2003-09-23 | $13.89 | $15.28 | 346 |
| 2003-09-22 | $13.59 | $14.94 | 346 |
| 2003-09-19 | $12.61 | $13.87 | 0 |
| 2003-09-18 | $12.61 | $13.87 | 0 |
| 2003-09-17 | $12.68 | $13.87 | 0 |
| 2003-09-16 | $12.68 | $13.87 | 691 |
| 2003-09-15 | $12.51 | $13.69 | 0 |
| 2003-09-12 | $12.51 | $13.69 | 0 |
| 2003-09-11 | $12.51 | $13.69 | 173 |
| 2003-09-10 | $12.59 | $13.77 | 0 |
| 2003-09-09 | $12.59 | $13.77 | 0 |
| 2003-09-08 | $12.59 | $13.77 | 0 |
| 2003-09-05 | $12.59 | $13.77 | 864 |
| 2003-09-04 | $12.69 | $13.88 | 0 |
| 2003-09-03 | $12.69 | $13.88 | 7,776 |
| 2003-09-02 | $12.57 | $13.75 | 0 |
| 2003-08-29 | $12.57 | $13.75 | 0 |
| 2003-08-28 | $12.57 | $13.75 | 864 |
| 2003-08-27 | $12.40 | $13.56 | 1,728 |
| 2003-08-26 | $12.33 | $13.48 | 1,210 |
| 2003-08-25 | $12.58 | $13.76 | 0 |
| 2003-08-22 | $12.58 | $13.76 | 0 |
| 2003-08-21 | $12.58 | $13.76 | 0 |
| 2003-08-20 | $12.58 | $13.76 | 173 |
| 2003-08-19 | $12.38 | $13.55 | 0 |
| 2003-08-18 | $12.38 | $13.55 | 0 |
| 2003-08-15 | $12.38 | $13.55 | 0 |
| 2003-08-14 | $12.38 | $13.55 | 0 |
| 2003-08-13 | $12.38 | $13.55 | 0 |
| 2003-08-12 | $12.38 | $13.55 | 0 |
| 2003-08-11 | $12.38 | $13.55 | 0 |
| 2003-08-08 | $12.38 | $13.55 | 0 |
| 2003-08-07 | $12.38 | $13.55 | 518 |
| 2003-08-06 | $12.05 | $13.18 | 0 |
| 2003-08-05 | $12.05 | $13.18 | 0 |
| 2003-08-04 | $12.05 | $13.18 | 173 |
| 2003-08-01 | $12.35 | $13.51 | 1,728 |
| 2003-07-31 | $12.51 | $13.68 | 24,365 |
| 2003-07-30 | $12.27 | $13.42 | 346 |
| 2003-07-29 | $12.51 | $13.68 | 0 |
| 2003-07-28 | $12.51 | $13.68 | 7,949 |
| 2003-07-25 | $12.44 | $13.60 | 2,592 |
| 2003-07-24 | $12.02 | $13.15 | 173 |
| 2003-07-23 | $12.02 | $13.15 | 691 |
| 2003-07-22 | $12.01 | $13.14 | 5,530 |
| 2003-07-21 | $12.12 | $13.26 | 3,629 |
| 2003-07-18 | $12.30 | $13.45 | 864 |
| 2003-07-17 | $12.33 | $13.49 | 0 |
| 2003-07-16 | $12.33 | $13.49 | 2,074 |
| 2003-07-15 | $12.36 | $13.52 | 173 |
| 2003-07-14 | $12.47 | $13.63 | 2,246 |
| 2003-07-11 | $12.59 | $13.77 | 1,382 |
| 2003-07-10 | $12.58 | $13.75 | 173 |
| 2003-07-09 | $12.50 | $13.67 | 173 |
| 2003-07-08 | $12.56 | $13.74 | 0 |
| 2003-07-07 | $12.56 | $13.74 | 0 |
| 2003-07-03 | $12.56 | $13.74 | 864 |
| 2003-07-02 | $12.42 | $13.59 | 0 |
| 2003-07-01 | $12.42 | $13.59 | 1,037 |
| 2003-06-30 | $12.56 | $13.74 | 0 |
| 2003-06-27 | $12.56 | $13.74 | 0 |
| 2003-06-26 | $12.56 | $13.74 | 0 |
| 2003-06-25 | $12.56 | $13.74 | 173 |
| 2003-06-24 | $12.62 | $13.81 | 0 |
| 2003-06-23 | $12.69 | $13.81 | 1,555 |
| 2003-06-20 | $12.57 | $13.67 | 173 |
| 2003-06-19 | $12.59 | $13.70 | 346 |
| 2003-06-18 | $12.60 | $13.70 | 0 |
| 2003-06-17 | $12.60 | $13.70 | 173 |
| 2003-06-16 | $12.69 | $13.80 | 0 |
| 2003-06-13 | $12.69 | $13.80 | 0 |
| 2003-06-12 | $12.69 | $13.80 | 0 |
| 2003-06-11 | $12.69 | $13.80 | 0 |
| 2003-06-10 | $12.69 | $13.80 | 0 |
| 2003-06-09 | $12.69 | $13.80 | 0 |
| 2003-06-06 | $12.69 | $13.80 | 0 |
| 2003-06-05 | $12.69 | $13.80 | 3,456 |
| 2003-06-04 | $12.33 | $13.42 | 0 |
| 2003-06-03 | $12.33 | $13.42 | 0 |
| 2003-06-02 | $12.33 | $13.42 | 173 |
| 2003-05-30 | $12.47 | $13.57 | 0 |
| 2003-05-29 | $12.47 | $13.57 | 518 |
| 2003-05-28 | $12.33 | $13.42 | 1,037 |
| 2003-05-27 | $12.47 | $13.57 | 518 |
| 2003-05-23 | $12.44 | $13.53 | 518 |
| 2003-05-22 | $12.33 | $13.42 | 691 |
| 2003-05-21 | $12.33 | $13.42 | 173 |
| 2003-05-20 | $12.47 | $13.57 | 15,725 |
| 2003-05-19 | $12.33 | $13.42 | 0 |
| 2003-05-16 | $12.33 | $13.42 | 0 |
| 2003-05-15 | $12.33 | $13.42 | 346 |
| 2003-05-14 | $12.36 | $13.45 | 0 |
| 2003-05-13 | $12.36 | $13.45 | 173 |
| 2003-05-12 | $12.36 | $13.45 | 346 |
| 2003-05-09 | $12.44 | $13.53 | 3,629 |
| 2003-05-08 | $12.38 | $13.47 | 0 |
| 2003-05-07 | $12.38 | $13.47 | 3,802 |
| 2003-05-06 | $12.58 | $13.68 | 0 |
| 2003-05-05 | $12.58 | $13.68 | 173 |
| 2003-05-02 | $12.61 | $13.72 | 1,728 |
| 2003-05-01 | $12.73 | $13.85 | 1,728 |
| 2003-04-30 | $12.64 | $13.76 | 4,320 |
| 2003-04-29 | $12.73 | $13.85 | 3,974 |
| 2003-04-28 | $12.33 | $13.41 | 518 |
| 2003-04-25 | $12.77 | $13.89 | 518 |
| 2003-04-24 | $12.15 | $13.22 | 0 |
| 2003-04-23 | $12.15 | $13.22 | 1,555 |
| 2003-04-22 | $12.56 | $13.66 | 0 |
| 2003-04-21 | $12.56 | $13.66 | 691 |
| 2003-04-17 | $12.44 | $13.53 | 1,037 |
| 2003-04-16 | $12.37 | $13.45 | 173 |
| 2003-04-15 | $12.48 | $13.58 | 864 |
| 2003-04-14 | $12.51 | $13.61 | 1,728 |
| 2003-04-11 | $12.96 | $14.10 | 11,232 |
| 2003-04-10 | $12.14 | $13.21 | 1,210 |
| 2003-04-09 | $11.99 | $13.04 | 15,898 |
| 2003-04-08 | $12.12 | $13.19 | 1,728 |
| 2003-04-07 | $12.04 | $13.09 | 0 |
| 2003-04-04 | $12.04 | $13.09 | 0 |
| 2003-04-03 | $12.04 | $13.09 | 20,218 |
| 2003-04-02 | $12.01 | $13.06 | 5,184 |
| 2003-04-01 | $12.01 | $13.06 | 173 |
| 2003-03-31 | $11.98 | $13.03 | 0 |
| 2003-03-28 | $11.98 | $13.03 | 173 |
| 2003-03-27 | $11.98 | $13.03 | 691 |
| 2003-03-26 | $11.92 | $12.97 | 864 |
| 2003-03-25 | $11.96 | $13.01 | 346 |
| 2003-03-24 | $11.88 | $12.92 | 864 |
| 2003-03-21 | $12.07 | $13.13 | 346 |
| 2003-03-20 | $11.99 | $12.97 | 346 |
| 2003-03-19 | $11.96 | $12.94 | 518 |
| 2003-03-18 | $11.72 | $12.68 | 346 |
| 2003-03-17 | $11.65 | $12.60 | 0 |
| 2003-03-14 | $11.65 | $12.60 | 0 |
| 2003-03-13 | $11.65 | $12.60 | 518 |
| 2003-03-12 | $11.55 | $12.49 | 1,037 |
| 2003-03-11 | $11.68 | $12.64 | 0 |
| 2003-03-10 | $11.68 | $12.64 | 0 |
| 2003-03-07 | $11.68 | $12.64 | 518 |
| 2003-03-06 | $11.52 | $12.46 | 1,728 |
| 2003-03-05 | $11.67 | $12.62 | 0 |
| 2003-03-04 | $11.67 | $12.62 | 2,074 |
| 2003-03-03 | $11.65 | $12.60 | 0 |
| 2003-02-28 | $11.65 | $12.60 | 6,566 |
| 2003-02-27 | $11.44 | $12.37 | 0 |
| 2003-02-26 | $11.44 | $12.37 | 864 |
| 2003-02-25 | $11.32 | $12.24 | 5,357 |
| 2003-02-24 | $11.17 | $12.08 | 1,037 |
| 2003-02-21 | $10.95 | $11.85 | 0 |
| 2003-02-20 | $10.95 | $11.85 | 0 |
| 2003-02-19 | $10.95 | $11.85 | 0 |
| 2003-02-18 | $10.95 | $11.85 | 0 |
| 2003-02-14 | $10.95 | $11.85 | 0 |
| 2003-02-13 | $10.95 | $11.85 | 173 |
| 2003-02-12 | $10.93 | $11.82 | 864 |
| 2003-02-11 | $11.27 | $12.19 | 0 |
| 2003-02-10 | $11.27 | $12.19 | 691 |
| 2003-02-07 | $10.93 | $11.82 | 1,555 |
| 2003-02-06 | $10.86 | $11.74 | 0 |
| 2003-02-05 | $10.86 | $11.74 | 1,037 |
| 2003-02-04 | $10.87 | $11.75 | 173 |
| 2003-02-03 | $11.05 | $11.95 | 0 |
| 2003-01-31 | $11.05 | $11.95 | 0 |
| 2003-01-30 | $11.05 | $11.95 | 173 |
| 2003-01-29 | $10.97 | $11.87 | 2,074 |
| 2003-01-28 | $10.71 | $11.59 | 518 |
| 2003-01-27 | $10.61 | $11.47 | 173 |
| 2003-01-24 | $10.72 | $11.59 | 0 |
| 2003-01-23 | $10.72 | $11.59 | 864 |
| 2003-01-22 | $10.72 | $11.59 | 0 |
| 2003-01-21 | $10.72 | $11.59 | 3,110 |
| 2003-01-17 | $10.50 | $11.36 | 1,901 |
| 2003-01-16 | $10.65 | $11.52 | 0 |
| 2003-01-15 | $10.65 | $11.52 | 173 |
| 2003-01-14 | $10.56 | $11.42 | 0 |
| 2003-01-13 | $10.56 | $11.42 | 518 |
| 2003-01-10 | $10.56 | $11.42 | 0 |
| 2003-01-09 | $10.56 | $11.42 | 1,555 |
| 2003-01-08 | $10.42 | $11.27 | 1,382 |
| 2003-01-07 | $10.65 | $11.52 | 518 |
| 2003-01-06 | $10.64 | $11.50 | 12,960 |
| 2003-01-03 | $11.11 | $12.01 | 13,997 |
| 2003-01-02 | $10.42 | $11.27 | 5,184 |