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
- 1986-05-27 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 | $20.00 | $29.36 | 800 |
| 2003-12-30 | $20.20 | $29.65 | 1,200 |
| 2003-12-29 | $20.00 | $29.36 | 700 |
| 2003-12-26 | $20.51 | $30.11 | 0 |
| 2003-12-24 | $20.51 | $30.11 | 200 |
| 2003-12-23 | $20.58 | $30.21 | 2,100 |
| 2003-12-22 | $20.27 | $29.76 | 8,000 |
| 2003-12-19 | $20.67 | $30.34 | 800 |
| 2003-12-18 | $20.14 | $29.57 | 0 |
| 2003-12-17 | $20.14 | $29.57 | 1,200 |
| 2003-12-16 | $20.00 | $29.36 | 900 |
| 2003-12-15 | $21.00 | $30.83 | 1,000 |
| 2003-12-12 | $21.65 | $31.78 | 8,100 |
| 2003-12-11 | $20.50 | $30.09 | 18,100 |
| 2003-12-10 | $20.00 | $29.36 | 200 |
| 2003-12-09 | $20.35 | $29.87 | 100 |
| 2003-12-08 | $20.70 | $30.39 | 0 |
| 2003-12-05 | $20.70 | $30.39 | 500 |
| 2003-12-04 | $20.80 | $30.53 | 5,500 |
| 2003-12-03 | $23.60 | $34.64 | 2,600 |
| 2003-12-02 | $24.30 | $35.67 | 2,500 |
| 2003-12-01 | $23.00 | $33.76 | 900 |
| 2003-11-28 | $21.95 | $32.22 | 100 |
| 2003-11-26 | $22.00 | $32.30 | 100 |
| 2003-11-25 | $21.90 | $32.15 | 100 |
| 2003-11-24 | $21.70 | $31.86 | 0 |
| 2003-11-21 | $21.70 | $31.86 | 200 |
| 2003-11-20 | $21.21 | $31.14 | 100 |
| 2003-11-19 | $20.90 | $30.68 | 700 |
| 2003-11-18 | $21.32 | $31.30 | 200 |
| 2003-11-17 | $21.30 | $31.27 | 1,400 |
| 2003-11-14 | $21.99 | $32.28 | 100 |
| 2003-11-13 | $22.13 | $32.49 | 1,200 |
| 2003-11-12 | $21.89 | $32.13 | 100 |
| 2003-11-11 | $22.05 | $32.37 | 0 |
| 2003-11-10 | $22.05 | $32.37 | 1,600 |
| 2003-11-07 | $23.50 | $34.50 | 4,000 |
| 2003-11-06 | $22.75 | $33.31 | 1,400 |
| 2003-11-05 | $22.20 | $32.51 | 3,200 |
| 2003-11-04 | $22.12 | $32.39 | 4,400 |
| 2003-11-03 | $21.00 | $30.75 | 200 |
| 2003-10-31 | $20.99 | $30.73 | 1,900 |
| 2003-10-30 | $20.99 | $30.73 | 5,100 |
| 2003-10-29 | $22.75 | $33.31 | 8,700 |
| 2003-10-28 | $21.75 | $31.85 | 2,000 |
| 2003-10-27 | $21.60 | $31.63 | 300 |
| 2003-10-24 | $21.25 | $31.12 | 400 |
| 2003-10-23 | $21.74 | $31.83 | 300 |
| 2003-10-22 | $21.20 | $31.04 | 300 |
| 2003-10-21 | $21.00 | $30.75 | 1,000 |
| 2003-10-20 | $21.05 | $30.82 | 1,600 |
| 2003-10-17 | $21.45 | $31.41 | 600 |
| 2003-10-16 | $21.50 | $31.48 | 2,000 |
| 2003-10-15 | $21.26 | $31.13 | 4,100 |
| 2003-10-14 | $21.00 | $30.75 | 1,200 |
| 2003-10-13 | $20.59 | $30.15 | 0 |
| 2003-10-10 | $20.59 | $30.15 | 0 |
| 2003-10-09 | $20.59 | $30.15 | 200 |
| 2003-10-08 | $20.39 | $29.86 | 0 |
| 2003-10-07 | $20.39 | $29.86 | 5,100 |
| 2003-10-06 | $20.65 | $30.24 | 500 |
| 2003-10-03 | $20.70 | $30.31 | 900 |
| 2003-10-02 | $20.20 | $29.58 | 1,100 |
| 2003-10-01 | $20.00 | $29.29 | 4,400 |
| 2003-09-30 | $18.50 | $27.09 | 400 |
| 2003-09-29 | $18.42 | $26.97 | 500 |
| 2003-09-26 | $18.77 | $27.48 | 900 |
| 2003-09-25 | $19.20 | $28.11 | 800 |
| 2003-09-24 | $19.82 | $29.02 | 0 |
| 2003-09-23 | $19.82 | $29.02 | 2,300 |
| 2003-09-22 | $19.40 | $28.41 | 200 |
| 2003-09-19 | $19.67 | $28.80 | 0 |
| 2003-09-18 | $19.67 | $28.80 | 0 |
| 2003-09-17 | $19.67 | $28.80 | 1,000 |
| 2003-09-16 | $19.30 | $28.26 | 500 |
| 2003-09-15 | $19.61 | $28.71 | 1,300 |
| 2003-09-12 | $19.00 | $27.82 | 200 |
| 2003-09-11 | $19.35 | $28.33 | 3,900 |
| 2003-09-10 | $18.95 | $27.75 | 33,700 |
| 2003-09-09 | $19.70 | $28.85 | 7,400 |
| 2003-09-08 | $20.02 | $29.31 | 9,800 |
| 2003-09-05 | $19.25 | $28.19 | 2,000 |
| 2003-09-04 | $19.50 | $28.55 | 4,300 |
| 2003-09-03 | $18.50 | $27.09 | 7,700 |
| 2003-09-02 | $17.50 | $25.62 | 1,000 |
| 2003-08-29 | $17.25 | $25.26 | 1,000 |
| 2003-08-28 | $16.80 | $24.60 | 0 |
| 2003-08-27 | $16.80 | $24.60 | 2,300 |
| 2003-08-26 | $16.80 | $24.60 | 600 |
| 2003-08-25 | $17.00 | $24.89 | 0 |
| 2003-08-22 | $17.00 | $24.89 | 1,000 |
| 2003-08-21 | $16.50 | $24.16 | 500 |
| 2003-08-20 | $16.31 | $23.88 | 300 |
| 2003-08-19 | $16.10 | $23.57 | 3,000 |
| 2003-08-18 | $16.11 | $23.59 | 200 |
| 2003-08-15 | $16.00 | $23.43 | 0 |
| 2003-08-14 | $16.00 | $23.43 | 0 |
| 2003-08-13 | $16.00 | $23.43 | 300 |
| 2003-08-12 | $15.75 | $23.06 | 0 |
| 2003-08-11 | $15.75 | $23.06 | 200 |
| 2003-08-08 | $15.95 | $23.35 | 0 |
| 2003-08-07 | $15.95 | $23.35 | 700 |
| 2003-08-06 | $15.65 | $22.92 | 100 |
| 2003-08-05 | $15.71 | $22.93 | 1,900 |
| 2003-08-04 | $16.20 | $23.64 | 2,100 |
| 2003-08-01 | $16.50 | $24.08 | 2,900 |
| 2003-07-31 | $16.50 | $24.08 | 6,400 |
| 2003-07-30 | $15.28 | $22.30 | 700 |
| 2003-07-29 | $15.65 | $22.84 | 0 |
| 2003-07-28 | $15.65 | $22.84 | 300 |
| 2003-07-25 | $15.29 | $22.31 | 0 |
| 2003-07-24 | $15.29 | $22.31 | 2,200 |
| 2003-07-23 | $15.30 | $22.33 | 0 |
| 2003-07-22 | $15.30 | $22.33 | 200 |
| 2003-07-21 | $15.40 | $22.47 | 300 |
| 2003-07-18 | $15.51 | $22.63 | 300 |
| 2003-07-17 | $15.75 | $22.98 | 0 |
| 2003-07-16 | $15.75 | $22.98 | 100 |
| 2003-07-15 | $16.00 | $23.35 | 2,300 |
| 2003-07-14 | $16.31 | $23.80 | 2,700 |
| 2003-07-11 | $16.16 | $23.58 | 2,100 |
| 2003-07-10 | $16.20 | $23.64 | 600 |
| 2003-07-09 | $17.20 | $25.10 | 3,600 |
| 2003-07-08 | $17.65 | $25.76 | 3,000 |
| 2003-07-07 | $17.40 | $25.39 | 2,500 |
| 2003-07-03 | $17.00 | $24.81 | 0 |
| 2003-07-02 | $17.00 | $24.81 | 2,600 |
| 2003-07-01 | $16.80 | $24.52 | 600 |
| 2003-06-30 | $17.30 | $25.25 | 4,600 |
| 2003-06-27 | $16.90 | $24.66 | 600 |
| 2003-06-26 | $16.50 | $24.08 | 700 |
| 2003-06-25 | $15.88 | $23.17 | 1,700 |
| 2003-06-24 | $15.50 | $22.62 | 0 |
| 2003-06-23 | $15.50 | $22.62 | 1,600 |
| 2003-06-20 | $16.12 | $23.52 | 500 |
| 2003-06-19 | $16.35 | $23.86 | 1,800 |
| 2003-06-18 | $15.85 | $23.13 | 700 |
| 2003-06-17 | $16.40 | $23.93 | 0 |
| 2003-06-16 | $16.40 | $23.93 | 2,300 |
| 2003-06-13 | $15.50 | $22.62 | 700 |
| 2003-06-12 | $16.00 | $23.35 | 500 |
| 2003-06-11 | $16.50 | $24.08 | 8,400 |
| 2003-06-10 | $16.00 | $23.35 | 200 |
| 2003-06-09 | $15.60 | $22.77 | 5,100 |
| 2003-06-06 | $16.85 | $24.59 | 2,400 |
| 2003-06-05 | $16.56 | $24.17 | 2,200 |
| 2003-06-04 | $15.20 | $22.18 | 0 |
| 2003-06-03 | $15.20 | $22.18 | 1,300 |
| 2003-06-02 | $16.00 | $23.35 | 3,000 |
| 2003-05-30 | $15.50 | $22.62 | 400 |
| 2003-05-29 | $14.85 | $21.67 | 3,600 |
| 2003-05-28 | $14.10 | $20.58 | 400 |
| 2003-05-27 | $13.65 | $19.92 | 300 |
| 2003-05-23 | $13.40 | $19.55 | 1,500 |
| 2003-05-22 | $13.20 | $19.26 | 300 |
| 2003-05-21 | $13.10 | $19.12 | 200 |
| 2003-05-20 | $13.20 | $19.26 | 0 |
| 2003-05-19 | $13.20 | $19.26 | 900 |
| 2003-05-16 | $13.80 | $20.14 | 400 |
| 2003-05-15 | $14.10 | $20.58 | 200 |
| 2003-05-14 | $14.00 | $20.43 | 900 |
| 2003-05-13 | $14.30 | $20.87 | 700 |
| 2003-05-12 | $14.40 | $21.01 | 4,800 |
| 2003-05-09 | $13.84 | $20.20 | 0 |
| 2003-05-08 | $13.84 | $20.20 | 500 |
| 2003-05-07 | $13.78 | $20.11 | 400 |
| 2003-05-06 | $13.88 | $20.18 | 900 |
| 2003-05-05 | $13.45 | $19.55 | 300 |
| 2003-05-02 | $13.60 | $19.77 | 1,100 |
| 2003-05-01 | $13.10 | $19.04 | 5,100 |
| 2003-04-30 | $13.90 | $20.21 | 2,500 |
| 2003-04-29 | $13.80 | $20.06 | 2,600 |
| 2003-04-28 | $12.70 | $18.46 | 3,200 |
| 2003-04-25 | $12.52 | $18.20 | 600 |
| 2003-04-24 | $12.50 | $18.17 | 1,200 |
| 2003-04-23 | $11.80 | $17.15 | 800 |
| 2003-04-22 | $12.00 | $17.44 | 4,300 |
| 2003-04-21 | $11.50 | $16.72 | 200 |
| 2003-04-17 | $11.40 | $16.57 | 200 |
| 2003-04-16 | $11.20 | $16.28 | 500 |
| 2003-04-15 | $11.20 | $16.28 | 0 |
| 2003-04-14 | $11.20 | $16.28 | 300 |
| 2003-04-11 | $11.00 | $15.99 | 3,100 |
| 2003-04-10 | $11.50 | $16.72 | 2,900 |
| 2003-04-09 | $10.99 | $15.98 | 500 |
| 2003-04-08 | $11.10 | $16.14 | 1,000 |
| 2003-04-07 | $11.40 | $16.57 | 1,800 |
| 2003-04-04 | $10.85 | $15.77 | 800 |
| 2003-04-03 | $10.83 | $15.74 | 0 |
| 2003-04-02 | $10.83 | $15.74 | 700 |
| 2003-04-01 | $10.60 | $15.41 | 200 |
| 2003-03-31 | $10.75 | $15.63 | 1,500 |
| 2003-03-28 | $10.50 | $15.26 | 1,900 |
| 2003-03-27 | $10.90 | $15.85 | 500 |
| 2003-03-26 | $11.00 | $15.99 | 700 |
| 2003-03-25 | $10.80 | $15.70 | 200 |
| 2003-03-24 | $10.60 | $15.41 | 1,700 |
| 2003-03-21 | $10.40 | $15.12 | 400 |
| 2003-03-20 | $10.20 | $14.83 | 600 |
| 2003-03-19 | $10.00 | $14.54 | 0 |
| 2003-03-18 | $10.00 | $14.54 | 2,400 |
| 2003-03-17 | $9.85 | $14.32 | 0 |
| 2003-03-14 | $9.85 | $14.32 | 0 |
| 2003-03-13 | $9.85 | $14.32 | 700 |
| 2003-03-12 | $9.75 | $14.17 | 100 |
| 2003-03-11 | $9.82 | $14.28 | 200 |
| 2003-03-10 | $9.95 | $14.46 | 1,700 |
| 2003-03-07 | $10.15 | $14.76 | 4,600 |
| 2003-03-06 | $10.66 | $15.50 | 200 |
| 2003-03-05 | $10.80 | $15.70 | 400 |
| 2003-03-04 | $11.00 | $15.99 | 0 |
| 2003-03-03 | $11.00 | $15.99 | 0 |
| 2003-02-28 | $11.00 | $15.99 | 0 |
| 2003-02-27 | $11.00 | $15.99 | 200 |
| 2003-02-26 | $10.90 | $15.85 | 0 |
| 2003-02-25 | $10.90 | $15.85 | 600 |
| 2003-02-24 | $11.15 | $16.21 | 100 |
| 2003-02-21 | $11.20 | $16.28 | 0 |
| 2003-02-20 | $11.20 | $16.28 | 200 |
| 2003-02-19 | $11.30 | $16.43 | 200 |
| 2003-02-18 | $11.40 | $16.57 | 400 |
| 2003-02-14 | $11.20 | $16.28 | 0 |
| 2003-02-13 | $11.20 | $16.28 | 200 |
| 2003-02-12 | $11.41 | $16.59 | 500 |
| 2003-02-11 | $11.59 | $16.77 | 600 |
| 2003-02-10 | $11.43 | $16.54 | 300 |
| 2003-02-07 | $11.50 | $16.64 | 800 |
| 2003-02-06 | $11.76 | $17.02 | 300 |
| 2003-02-05 | $12.07 | $17.47 | 1,900 |
| 2003-02-04 | $11.90 | $17.22 | 1,800 |
| 2003-02-03 | $12.25 | $17.73 | 200 |
| 2003-01-31 | $12.28 | $17.77 | 2,000 |
| 2003-01-30 | $12.56 | $18.18 | 900 |
| 2003-01-29 | $12.80 | $18.52 | 2,400 |
| 2003-01-28 | $12.09 | $17.50 | 400 |
| 2003-01-27 | $12.15 | $17.58 | 600 |
| 2003-01-24 | $12.15 | $17.58 | 200 |
| 2003-01-23 | $12.20 | $17.65 | 200 |
| 2003-01-22 | $12.29 | $17.78 | 0 |
| 2003-01-21 | $12.29 | $17.78 | 0 |
| 2003-01-17 | $12.29 | $17.78 | 0 |
| 2003-01-16 | $12.29 | $17.78 | 100 |
| 2003-01-15 | $12.30 | $17.80 | 800 |
| 2003-01-14 | $12.22 | $17.68 | 0 |
| 2003-01-13 | $12.22 | $17.68 | 300 |
| 2003-01-10 | $12.10 | $17.51 | 2,200 |
| 2003-01-09 | $13.10 | $18.96 | 100 |
| 2003-01-08 | $13.08 | $18.93 | 200 |
| 2003-01-07 | $13.10 | $18.96 | 1,400 |
| 2003-01-06 | $13.30 | $19.25 | 600 |
| 2003-01-03 | $13.26 | $19.19 | 1,400 |
| 2003-01-02 | $13.33 | $19.29 | 1,300 |