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
- 1984-08-23 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 | $16.97 | $16.97 | 625,300 |
| 2003-12-30 | $16.95 | $16.95 | 964,800 |
| 2003-12-29 | $16.79 | $16.79 | 588,700 |
| 2003-12-26 | $16.55 | $16.55 | 111,400 |
| 2003-12-24 | $16.47 | $16.47 | 324,700 |
| 2003-12-23 | $16.79 | $16.79 | 1,063,100 |
| 2003-12-22 | $16.25 | $16.25 | 638,800 |
| 2003-12-19 | $16.59 | $16.59 | 323,400 |
| 2003-12-18 | $16.76 | $16.76 | 1,074,000 |
| 2003-12-17 | $15.92 | $15.92 | 697,600 |
| 2003-12-16 | $15.99 | $15.99 | 715,000 |
| 2003-12-15 | $15.92 | $15.92 | 865,100 |
| 2003-12-12 | $16.75 | $16.75 | 1,412,100 |
| 2003-12-11 | $16.17 | $16.17 | 1,626,400 |
| 2003-12-10 | $14.79 | $14.79 | 778,800 |
| 2003-12-09 | $15.23 | $15.23 | 814,100 |
| 2003-12-08 | $15.97 | $15.97 | 526,100 |
| 2003-12-05 | $16.04 | $16.04 | 487,100 |
| 2003-12-04 | $16.56 | $16.56 | 1,367,400 |
| 2003-12-03 | $16.02 | $16.02 | 798,300 |
| 2003-12-02 | $15.97 | $15.97 | 1,289,400 |
| 2003-12-01 | $16.33 | $16.33 | 750,300 |
| 2003-11-28 | $16.23 | $16.23 | 206,900 |
| 2003-11-26 | $16.15 | $16.15 | 526,900 |
| 2003-11-25 | $16.04 | $16.04 | 1,137,600 |
| 2003-11-24 | $15.74 | $15.74 | 879,500 |
| 2003-11-21 | $15.03 | $15.03 | 1,085,500 |
| 2003-11-20 | $15.20 | $15.20 | 1,115,000 |
| 2003-11-19 | $14.38 | $14.38 | 548,700 |
| 2003-11-18 | $14.73 | $14.73 | 453,800 |
| 2003-11-17 | $14.64 | $14.64 | 536,400 |
| 2003-11-14 | $14.56 | $14.56 | 1,045,100 |
| 2003-11-13 | $14.89 | $14.89 | 1,005,600 |
| 2003-11-12 | $15.15 | $15.15 | 1,435,000 |
| 2003-11-11 | $14.90 | $14.90 | 2,920,700 |
| 2003-11-10 | $13.40 | $13.40 | 640,800 |
| 2003-11-07 | $13.45 | $13.45 | 2,064,700 |
| 2003-11-06 | $13.00 | $13.00 | 605,100 |
| 2003-11-05 | $13.05 | $13.05 | 698,100 |
| 2003-11-04 | $13.50 | $13.50 | 541,500 |
| 2003-11-03 | $13.88 | $13.88 | 1,231,300 |
| 2003-10-31 | $13.30 | $13.30 | 880,900 |
| 2003-10-30 | $12.84 | $12.84 | 1,337,100 |
| 2003-10-29 | $12.87 | $12.87 | 862,600 |
| 2003-10-28 | $12.59 | $12.59 | 900,900 |
| 2003-10-27 | $12.20 | $12.20 | 785,000 |
| 2003-10-24 | $11.78 | $11.78 | 234,700 |
| 2003-10-23 | $11.76 | $11.76 | 419,200 |
| 2003-10-22 | $11.64 | $11.64 | 1,037,400 |
| 2003-10-21 | $12.05 | $12.05 | 717,000 |
| 2003-10-20 | $11.57 | $11.57 | 994,300 |
| 2003-10-17 | $11.73 | $11.73 | 1,387,600 |
| 2003-10-16 | $12.01 | $12.01 | 937,400 |
| 2003-10-15 | $12.21 | $12.21 | 1,067,700 |
| 2003-10-14 | $12.55 | $12.55 | 911,500 |
| 2003-10-13 | $12.58 | $12.58 | 1,007,300 |
| 2003-10-10 | $12.41 | $12.41 | 1,602,600 |
| 2003-10-09 | $12.74 | $12.74 | 917,700 |
| 2003-10-08 | $12.20 | $12.20 | 865,700 |
| 2003-10-07 | $12.67 | $12.67 | 440,800 |
| 2003-10-06 | $12.51 | $12.51 | 489,200 |
| 2003-10-03 | $12.51 | $12.51 | 757,800 |
| 2003-10-02 | $12.33 | $12.33 | 1,089,200 |
| 2003-10-01 | $11.72 | $11.72 | 850,300 |
| 2003-09-30 | $11.40 | $11.40 | 788,600 |
| 2003-09-29 | $11.46 | $11.46 | 515,800 |
| 2003-09-26 | $11.55 | $11.55 | 593,900 |
| 2003-09-25 | $11.68 | $11.68 | 613,500 |
| 2003-09-24 | $12.20 | $12.20 | 2,021,200 |
| 2003-09-23 | $12.35 | $12.35 | 1,325,500 |
| 2003-09-22 | $11.78 | $11.78 | 839,200 |
| 2003-09-19 | $12.01 | $12.01 | 1,160,900 |
| 2003-09-18 | $12.00 | $12.00 | 1,573,000 |
| 2003-09-17 | $11.92 | $11.92 | 1,469,600 |
| 2003-09-16 | $11.95 | $11.95 | 991,400 |
| 2003-09-15 | $11.94 | $11.94 | 2,746,500 |
| 2003-09-12 | $11.87 | $11.87 | 7,227,200 |
| 2003-09-11 | $9.89 | $9.89 | 667,800 |
| 2003-09-10 | $9.42 | $9.42 | 796,200 |
| 2003-09-09 | $9.93 | $9.93 | 628,300 |
| 2003-09-08 | $9.91 | $9.91 | 1,097,700 |
| 2003-09-05 | $10.10 | $10.10 | 3,556,700 |
| 2003-09-04 | $9.60 | $9.60 | 1,163,000 |
| 2003-09-03 | $9.26 | $9.26 | 425,700 |
| 2003-09-02 | $9.30 | $9.30 | 677,500 |
| 2003-08-29 | $8.88 | $8.88 | 463,800 |
| 2003-08-28 | $9.00 | $9.00 | 807,400 |
| 2003-08-27 | $8.37 | $8.37 | 916,300 |
| 2003-08-26 | $8.22 | $8.22 | 838,400 |
| 2003-08-25 | $8.39 | $8.39 | 1,134,300 |
| 2003-08-22 | $8.85 | $8.85 | 840,500 |
| 2003-08-21 | $9.18 | $9.18 | 580,900 |
| 2003-08-20 | $9.10 | $9.10 | 341,200 |
| 2003-08-19 | $9.16 | $9.16 | 679,800 |
| 2003-08-18 | $9.30 | $9.30 | 172,400 |
| 2003-08-15 | $9.34 | $9.34 | 74,400 |
| 2003-08-14 | $9.28 | $9.28 | 102,900 |
| 2003-08-13 | $9.17 | $9.17 | 109,000 |
| 2003-08-12 | $9.32 | $9.32 | 266,500 |
| 2003-08-11 | $9.20 | $9.20 | 223,300 |
| 2003-08-08 | $9.30 | $9.30 | 385,800 |
| 2003-08-07 | $9.00 | $9.00 | 514,200 |
| 2003-08-06 | $8.85 | $8.85 | 283,800 |
| 2003-08-05 | $8.87 | $8.87 | 471,800 |
| 2003-08-04 | $8.80 | $8.80 | 199,100 |
| 2003-08-01 | $8.75 | $8.75 | 1,441,200 |
| 2003-07-31 | $8.40 | $8.40 | 663,100 |
| 2003-07-30 | $8.71 | $8.71 | 466,200 |
| 2003-07-29 | $8.79 | $8.79 | 843,400 |
| 2003-07-28 | $8.69 | $8.69 | 512,500 |
| 2003-07-25 | $8.86 | $8.86 | 1,006,800 |
| 2003-07-24 | $8.74 | $8.74 | 2,069,400 |
| 2003-07-23 | $8.99 | $8.99 | 264,200 |
| 2003-07-22 | $9.00 | $9.00 | 266,900 |
| 2003-07-21 | $8.89 | $8.89 | 401,600 |
| 2003-07-18 | $8.99 | $8.99 | 572,600 |
| 2003-07-17 | $9.27 | $9.27 | 347,900 |
| 2003-07-16 | $9.59 | $9.59 | 195,200 |
| 2003-07-15 | $9.59 | $9.59 | 308,400 |
| 2003-07-14 | $9.69 | $9.69 | 508,600 |
| 2003-07-11 | $9.60 | $9.60 | 502,000 |
| 2003-07-10 | $9.70 | $9.70 | 953,000 |
| 2003-07-09 | $9.90 | $9.90 | 1,447,300 |
| 2003-07-08 | $9.73 | $9.73 | 725,700 |
| 2003-07-07 | $9.17 | $9.17 | 478,700 |
| 2003-07-03 | $9.03 | $9.03 | 145,500 |
| 2003-07-02 | $9.22 | $9.22 | 675,800 |
| 2003-07-01 | $9.40 | $9.40 | 913,800 |
| 2003-06-30 | $9.35 | $9.35 | 1,829,300 |
| 2003-06-27 | $9.13 | $9.13 | 1,155,800 |
| 2003-06-26 | $8.60 | $8.60 | 453,700 |
| 2003-06-25 | $8.60 | $8.60 | 870,300 |
| 2003-06-24 | $7.99 | $7.99 | 219,100 |
| 2003-06-23 | $7.85 | $7.85 | 207,400 |
| 2003-06-20 | $8.00 | $8.00 | 476,900 |
| 2003-06-19 | $7.90 | $7.90 | 674,400 |
| 2003-06-18 | $8.05 | $8.05 | 384,900 |
| 2003-06-17 | $7.69 | $7.69 | 132,400 |
| 2003-06-16 | $7.69 | $7.69 | 258,200 |
| 2003-06-13 | $7.56 | $7.56 | 255,000 |
| 2003-06-12 | $7.62 | $7.62 | 206,600 |
| 2003-06-11 | $7.49 | $7.49 | 229,200 |
| 2003-06-10 | $7.46 | $7.46 | 493,600 |
| 2003-06-09 | $7.44 | $7.44 | 245,900 |
| 2003-06-06 | $7.39 | $7.39 | 503,700 |
| 2003-06-05 | $7.40 | $7.40 | 425,500 |
| 2003-06-04 | $7.40 | $7.40 | 905,300 |
| 2003-06-03 | $7.37 | $7.37 | 445,500 |
| 2003-06-02 | $7.40 | $7.40 | 271,800 |
| 2003-05-30 | $7.71 | $7.71 | 458,500 |
| 2003-05-29 | $7.75 | $7.75 | 1,319,500 |
| 2003-05-28 | $8.01 | $8.01 | 1,242,700 |
| 2003-05-27 | $7.56 | $7.56 | 607,100 |
| 2003-05-23 | $7.33 | $7.33 | 487,000 |
| 2003-05-22 | $7.40 | $7.40 | 336,800 |
| 2003-05-21 | $7.55 | $7.55 | 456,500 |
| 2003-05-20 | $7.47 | $7.47 | 302,600 |
| 2003-05-19 | $7.28 | $7.28 | 405,100 |
| 2003-05-16 | $7.49 | $7.49 | 568,300 |
| 2003-05-15 | $7.33 | $7.33 | 346,100 |
| 2003-05-14 | $7.54 | $7.54 | 286,000 |
| 2003-05-13 | $7.67 | $7.67 | 212,300 |
| 2003-05-12 | $7.70 | $7.70 | 423,300 |
| 2003-05-09 | $7.50 | $7.50 | 293,800 |
| 2003-05-08 | $7.46 | $7.46 | 627,100 |
| 2003-05-07 | $7.59 | $7.59 | 1,072,500 |
| 2003-05-06 | $7.22 | $7.22 | 751,800 |
| 2003-05-05 | $7.15 | $7.15 | 677,000 |
| 2003-05-02 | $6.78 | $6.78 | 430,800 |
| 2003-05-01 | $6.52 | $6.52 | 133,100 |
| 2003-04-30 | $6.47 | $6.47 | 161,900 |
| 2003-04-29 | $6.58 | $6.58 | 454,800 |
| 2003-04-28 | $6.46 | $6.46 | 350,100 |
| 2003-04-25 | $6.13 | $6.13 | 478,100 |
| 2003-04-24 | $6.35 | $6.35 | 442,100 |
| 2003-04-23 | $6.57 | $6.57 | 631,900 |
| 2003-04-22 | $6.43 | $6.43 | 812,500 |
| 2003-04-21 | $6.25 | $6.25 | 501,000 |
| 2003-04-17 | $5.88 | $5.88 | 200,800 |
| 2003-04-16 | $5.87 | $5.87 | 651,900 |
| 2003-04-15 | $5.81 | $5.81 | 619,900 |
| 2003-04-14 | $5.82 | $5.82 | 253,700 |
| 2003-04-11 | $5.50 | $5.50 | 281,600 |
| 2003-04-10 | $5.53 | $5.53 | 203,100 |
| 2003-04-09 | $5.58 | $5.58 | 309,300 |
| 2003-04-08 | $5.36 | $5.36 | 247,200 |
| 2003-04-07 | $5.13 | $5.13 | 272,200 |
| 2003-04-04 | $5.20 | $5.20 | 135,000 |
| 2003-04-03 | $5.40 | $5.40 | 388,000 |
| 2003-04-02 | $5.30 | $5.30 | 182,100 |
| 2003-04-01 | $5.29 | $5.29 | 185,000 |
| 2003-03-31 | $5.40 | $5.40 | 145,300 |
| 2003-03-28 | $5.45 | $5.45 | 268,200 |
| 2003-03-27 | $5.30 | $5.30 | 260,900 |
| 2003-03-26 | $5.38 | $5.38 | 183,200 |
| 2003-03-25 | $5.45 | $5.45 | 305,500 |
| 2003-03-24 | $5.59 | $5.59 | 124,500 |
| 2003-03-21 | $5.80 | $5.80 | 405,000 |
| 2003-03-20 | $5.74 | $5.74 | 184,700 |
| 2003-03-19 | $5.66 | $5.66 | 294,500 |
| 2003-03-18 | $5.55 | $5.55 | 185,500 |
| 2003-03-17 | $5.53 | $5.53 | 282,600 |
| 2003-03-14 | $5.32 | $5.32 | 380,300 |
| 2003-03-13 | $5.72 | $5.72 | 721,100 |
| 2003-03-12 | $5.43 | $5.43 | 341,600 |
| 2003-03-11 | $5.15 | $5.15 | 267,000 |
| 2003-03-10 | $5.01 | $5.01 | 194,300 |
| 2003-03-07 | $4.98 | $4.98 | 377,300 |
| 2003-03-06 | $4.89 | $4.89 | 723,500 |
| 2003-03-05 | $4.85 | $4.85 | 809,800 |
| 2003-03-04 | $5.09 | $5.09 | 343,700 |
| 2003-03-03 | $5.15 | $5.15 | 795,100 |
| 2003-02-28 | $5.22 | $5.22 | 1,075,100 |
| 2003-02-27 | $5.13 | $5.13 | 274,600 |
| 2003-02-26 | $5.16 | $5.16 | 361,900 |
| 2003-02-25 | $5.41 | $5.41 | 228,300 |
| 2003-02-24 | $5.31 | $5.31 | 315,700 |
| 2003-02-21 | $5.53 | $5.53 | 235,600 |
| 2003-02-20 | $5.30 | $5.30 | 207,000 |
| 2003-02-19 | $5.16 | $5.16 | 198,900 |
| 2003-02-18 | $5.20 | $5.20 | 324,400 |
| 2003-02-14 | $5.08 | $5.08 | 259,800 |
| 2003-02-13 | $4.99 | $4.99 | 1,432,300 |
| 2003-02-12 | $4.96 | $4.96 | 411,500 |
| 2003-02-11 | $5.24 | $5.24 | 370,700 |
| 2003-02-10 | $5.19 | $5.19 | 798,000 |
| 2003-02-07 | $5.70 | $5.70 | 230,000 |
| 2003-02-06 | $5.85 | $5.85 | 252,200 |
| 2003-02-05 | $5.93 | $5.93 | 408,200 |
| 2003-02-04 | $5.82 | $5.82 | 208,100 |
| 2003-02-03 | $6.02 | $6.02 | 185,000 |
| 2003-01-31 | $5.90 | $5.90 | 427,800 |
| 2003-01-30 | $5.80 | $5.80 | 310,900 |
| 2003-01-29 | $5.75 | $5.75 | 440,300 |
| 2003-01-28 | $5.62 | $5.62 | 1,466,400 |
| 2003-01-27 | $5.70 | $5.70 | 393,000 |
| 2003-01-24 | $5.91 | $5.91 | 372,700 |
| 2003-01-23 | $6.25 | $6.25 | 199,100 |
| 2003-01-22 | $6.27 | $6.27 | 137,400 |
| 2003-01-21 | $6.41 | $6.41 | 105,100 |
| 2003-01-17 | $6.50 | $6.50 | 161,100 |
| 2003-01-16 | $6.73 | $6.73 | 230,500 |
| 2003-01-15 | $6.50 | $6.50 | 412,200 |
| 2003-01-14 | $6.74 | $6.74 | 670,400 |
| 2003-01-13 | $6.90 | $6.90 | 241,600 |
| 2003-01-10 | $7.12 | $7.12 | 367,600 |
| 2003-01-09 | $7.20 | $7.20 | 258,500 |
| 2003-01-08 | $7.25 | $7.25 | 198,500 |
| 2003-01-07 | $7.10 | $7.10 | 252,500 |
| 2003-01-06 | $7.41 | $7.41 | 491,000 |
| 2003-01-03 | $7.33 | $7.33 | 375,500 |
| 2003-01-02 | $7.14 | $7.14 | 359,800 |