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
- 1999-08-09 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 | $14.00 | $14.00 | 304 |
| 2003-12-30 | $14.00 | $14.00 | 354 |
| 2003-12-29 | $14.00 | $14.00 | 147 |
| 2003-12-26 | $16.00 | $16.00 | 178 |
| 2003-12-24 | $16.00 | $16.00 | 118 |
| 2003-12-23 | $16.00 | $16.00 | 138 |
| 2003-12-22 | $16.00 | $16.00 | 939 |
| 2003-12-19 | $17.20 | $17.20 | 0 |
| 2003-12-18 | $17.20 | $17.20 | 0 |
| 2003-12-17 | $17.20 | $17.20 | 15 |
| 2003-12-16 | $16.00 | $16.00 | 0 |
| 2003-12-15 | $16.00 | $16.00 | 308 |
| 2003-12-12 | $18.00 | $18.00 | 196 |
| 2003-12-11 | $20.00 | $20.00 | 190 |
| 2003-12-10 | $18.00 | $18.00 | 22 |
| 2003-12-09 | $18.00 | $18.00 | 190 |
| 2003-12-08 | $20.00 | $20.00 | 267 |
| 2003-12-05 | $24.00 | $24.00 | 700 |
| 2003-12-04 | $16.00 | $16.00 | 69 |
| 2003-12-03 | $16.00 | $16.00 | 20 |
| 2003-12-02 | $16.00 | $16.00 | 629 |
| 2003-12-01 | $19.20 | $19.20 | 308 |
| 2003-11-28 | $18.00 | $18.00 | 15 |
| 2003-11-26 | $18.80 | $18.80 | 75 |
| 2003-11-25 | $18.00 | $18.00 | 13 |
| 2003-11-24 | $18.00 | $18.00 | 383 |
| 2003-11-21 | $20.00 | $20.00 | 42 |
| 2003-11-20 | $22.00 | $22.00 | 55 |
| 2003-11-19 | $20.00 | $20.00 | 2,532 |
| 2003-11-18 | $18.00 | $18.00 | 25 |
| 2003-11-17 | $20.00 | $20.00 | 254 |
| 2003-11-14 | $20.00 | $20.00 | 403 |
| 2003-11-13 | $24.00 | $24.00 | 344 |
| 2003-11-12 | $24.00 | $24.00 | 492 |
| 2003-11-11 | $24.00 | $24.00 | 382 |
| 2003-11-10 | $24.00 | $24.00 | 963 |
| 2003-11-07 | $22.00 | $22.00 | 35 |
| 2003-11-06 | $24.00 | $24.00 | 93 |
| 2003-11-05 | $22.00 | $22.00 | 0 |
| 2003-11-04 | $22.00 | $22.00 | 137 |
| 2003-11-03 | $22.00 | $22.00 | 177 |
| 2003-10-31 | $24.00 | $24.00 | 66 |
| 2003-10-30 | $24.40 | $24.40 | 213 |
| 2003-10-29 | $24.00 | $24.00 | 1,288 |
| 2003-10-28 | $26.00 | $26.00 | 16 |
| 2003-10-27 | $24.00 | $24.00 | 173 |
| 2003-10-24 | $24.00 | $24.00 | 78 |
| 2003-10-23 | $24.00 | $24.00 | 56 |
| 2003-10-22 | $24.00 | $24.00 | 33 |
| 2003-10-21 | $26.00 | $26.00 | 84 |
| 2003-10-20 | $26.00 | $26.00 | 163 |
| 2003-10-17 | $28.00 | $28.00 | 314 |
| 2003-10-16 | $30.00 | $30.00 | 1,131 |
| 2003-10-15 | $24.00 | $24.00 | 769 |
| 2003-10-14 | $24.00 | $24.00 | 323 |
| 2003-10-13 | $24.00 | $24.00 | 25 |
| 2003-10-10 | $24.00 | $24.00 | 34 |
| 2003-10-09 | $24.00 | $24.00 | 137 |
| 2003-10-08 | $24.00 | $24.00 | 50 |
| 2003-10-07 | $24.00 | $24.00 | 1,329 |
| 2003-10-06 | $28.00 | $28.00 | 32 |
| 2003-10-03 | $26.00 | $26.00 | 564 |
| 2003-10-02 | $32.00 | $32.00 | 0 |
| 2003-10-01 | $32.00 | $32.00 | 13 |
| 2003-09-30 | $32.00 | $32.00 | 171 |
| 2003-09-29 | $32.00 | $32.00 | 175 |
| 2003-09-26 | $30.00 | $30.00 | 83 |
| 2003-09-25 | $30.00 | $30.00 | 10 |
| 2003-09-24 | $34.00 | $34.00 | 484 |
| 2003-09-23 | $30.00 | $30.00 | 135 |
| 2003-09-22 | $31.20 | $31.20 | 180 |
| 2003-09-19 | $36.00 | $36.00 | 128 |
| 2003-09-18 | $32.00 | $32.00 | 148 |
| 2003-09-17 | $32.00 | $32.00 | 541 |
| 2003-09-16 | $36.00 | $36.00 | 1,264 |
| 2003-09-15 | $30.00 | $30.00 | 1,416 |
| 2003-09-12 | $24.00 | $24.00 | 0 |
| 2003-09-11 | $24.00 | $24.00 | 34 |
| 2003-09-10 | $30.00 | $30.00 | 18 |
| 2003-09-09 | $24.00 | $24.00 | 39 |
| 2003-09-08 | $28.00 | $28.00 | 92 |
| 2003-09-05 | $26.00 | $26.00 | 0 |
| 2003-09-04 | $26.00 | $26.00 | 132 |
| 2003-09-03 | $28.00 | $28.00 | 0 |
| 2003-09-02 | $28.00 | $28.00 | 262 |
| 2003-08-29 | $28.00 | $28.00 | 125 |
| 2003-08-28 | $28.00 | $28.00 | 0 |
| 2003-08-27 | $28.00 | $28.00 | 25 |
| 2003-08-26 | $30.00 | $30.00 | 112 |
| 2003-08-25 | $28.00 | $28.00 | 796 |
| 2003-08-22 | $26.00 | $26.00 | 11 |
| 2003-08-21 | $26.00 | $26.00 | 111 |
| 2003-08-20 | $26.00 | $26.00 | 43 |
| 2003-08-19 | $22.00 | $22.00 | 169 |
| 2003-08-18 | $26.00 | $26.00 | 170 |
| 2003-08-15 | $32.00 | $32.00 | 880 |
| 2003-08-14 | $22.00 | $22.00 | 1,227 |
| 2003-08-13 | $30.00 | $30.00 | 98 |
| 2003-08-12 | $30.00 | $30.00 | 137 |
| 2003-08-11 | $34.00 | $34.00 | 20 |
| 2003-08-08 | $30.00 | $30.00 | 205 |
| 2003-08-07 | $28.00 | $28.00 | 441 |
| 2003-08-06 | $34.00 | $34.00 | 45 |
| 2003-08-05 | $29.20 | $29.20 | 75 |
| 2003-08-04 | $34.00 | $34.00 | 391 |
| 2003-08-01 | $32.00 | $32.00 | 165 |
| 2003-07-31 | $28.00 | $28.00 | 390 |
| 2003-07-30 | $32.00 | $32.00 | 308 |
| 2003-07-29 | $32.00 | $32.00 | 1,731 |
| 2003-07-28 | $34.00 | $34.00 | 170 |
| 2003-07-25 | $32.00 | $32.00 | 410 |
| 2003-07-24 | $31.60 | $31.60 | 597 |
| 2003-07-23 | $31.20 | $31.20 | 479 |
| 2003-07-22 | $32.00 | $32.00 | 186 |
| 2003-07-21 | $42.00 | $42.00 | 278 |
| 2003-07-18 | $36.00 | $36.00 | 2,813 |
| 2003-07-17 | $30.00 | $30.00 | 722 |
| 2003-07-16 | $40.00 | $40.00 | 1,215 |
| 2003-07-15 | $50.00 | $50.00 | 717 |
| 2003-07-14 | $56.00 | $56.00 | 4,537 |
| 2003-07-11 | $48.00 | $48.00 | 4,045 |
| 2003-07-10 | $28.00 | $28.00 | 4,821 |
| 2003-07-09 | $20.80 | $20.80 | 1,679 |
| 2003-07-08 | $14.00 | $14.00 | 1,400 |
| 2003-07-07 | $22.00 | $22.00 | 0 |
| 2003-07-03 | $22.00 | $22.00 | 24 |
| 2003-07-02 | $22.00 | $22.00 | 0 |
| 2003-07-01 | $22.00 | $22.00 | 10 |
| 2003-06-30 | $18.00 | $18.00 | 0 |
| 2003-06-27 | $18.00 | $18.00 | 0 |
| 2003-06-26 | $18.00 | $18.00 | 116 |
| 2003-06-25 | $18.00 | $18.00 | 31 |
| 2003-06-24 | $18.00 | $18.00 | 283 |
| 2003-06-23 | $18.00 | $18.00 | 227 |
| 2003-06-20 | $18.40 | $18.40 | 169 |
| 2003-06-19 | $18.40 | $18.40 | 275 |
| 2003-06-18 | $18.40 | $18.40 | 113 |
| 2003-06-17 | $20.00 | $20.00 | 152 |
| 2003-06-16 | $20.00 | $20.00 | 31 |
| 2003-06-13 | $22.00 | $22.00 | 370 |
| 2003-06-12 | $20.40 | $20.40 | 81 |
| 2003-06-11 | $20.00 | $20.00 | 143 |
| 2003-06-10 | $20.00 | $20.00 | 486 |
| 2003-06-09 | $16.00 | $16.00 | 151 |
| 2003-06-06 | $18.00 | $18.00 | 346 |
| 2003-06-05 | $18.00 | $18.00 | 140 |
| 2003-06-04 | $19.60 | $19.60 | 438 |
| 2003-06-03 | $20.00 | $20.00 | 1,283 |
| 2003-06-02 | $16.00 | $16.00 | 384 |
| 2003-05-30 | $18.00 | $18.00 | 100 |
| 2003-05-29 | $18.00 | $18.00 | 475 |
| 2003-05-28 | $22.00 | $22.00 | 1,243 |
| 2003-05-27 | $20.00 | $20.00 | 533 |
| 2003-05-23 | $22.00 | $22.00 | 125 |
| 2003-05-22 | $26.00 | $26.00 | 735 |
| 2003-05-21 | $26.00 | $26.00 | 949 |
| 2003-05-20 | $28.00 | $28.00 | 2,090 |
| 2003-05-19 | $30.40 | $30.40 | 6,241 |
| 2003-05-16 | $22.00 | $22.00 | 1,464 |
| 2003-05-15 | $22.00 | $22.00 | 4,172 |
| 2003-05-14 | $16.00 | $16.00 | 2,906 |
| 2003-05-13 | $14.00 | $14.00 | 5,141 |
| 2003-05-12 | $10.00 | $10.00 | 11,524 |
| 2003-05-09 | $2.00 | $2.00 | 2,496 |
| 2003-05-08 | $2.00 | $2.00 | 8,671 |
| 2003-05-07 | $2.40 | $2.40 | 8,384 |
| 2003-05-06 | $2.00 | $2.00 | 575 |
| 2003-05-05 | $2.80 | $2.80 | 75 |
| 2003-05-02 | $2.00 | $2.00 | 478 |
| 2003-05-01 | $2.00 | $2.00 | 0 |
| 2003-04-30 | $2.00 | $2.00 | 75 |
| 2003-04-29 | $2.40 | $2.40 | 288 |
| 2003-04-28 | $2.00 | $2.00 | 0 |
| 2003-04-25 | $2.00 | $2.00 | 0 |
| 2003-04-24 | $2.00 | $2.00 | 0 |
| 2003-04-23 | $2.00 | $2.00 | 5 |
| 2003-04-22 | $2.80 | $2.80 | 75 |
| 2003-04-21 | $2.80 | $2.80 | 25 |
| 2003-04-17 | $2.00 | $2.00 | 946 |
| 2003-04-16 | $2.40 | $2.40 | 1 |
| 2003-04-15 | $2.80 | $2.80 | 0 |
| 2003-04-14 | $2.80 | $2.80 | 26 |
| 2003-04-11 | $2.40 | $2.40 | 0 |
| 2003-04-10 | $2.40 | $2.40 | 988 |
| 2003-04-09 | $2.80 | $2.80 | 20 |
| 2003-04-08 | $4.00 | $4.00 | 57 |
| 2003-04-07 | $4.00 | $4.00 | 0 |
| 2003-04-04 | $4.00 | $4.00 | 155 |
| 2003-04-03 | $4.00 | $4.00 | 8 |
| 2003-04-02 | $3.20 | $3.20 | 0 |
| 2003-04-01 | $3.20 | $3.20 | 0 |
| 2003-03-31 | $3.20 | $3.20 | 0 |
| 2003-03-28 | $3.20 | $3.20 | 0 |
| 2003-03-27 | $3.20 | $3.20 | 0 |
| 2003-03-26 | $3.20 | $3.20 | 0 |
| 2003-03-25 | $3.20 | $3.20 | 0 |
| 2003-03-24 | $3.20 | $3.20 | 0 |
| 2003-03-21 | $3.20 | $3.20 | 0 |
| 2003-03-20 | $3.20 | $3.20 | 0 |
| 2003-03-19 | $3.20 | $3.20 | 115 |
| 2003-03-18 | $3.20 | $3.20 | 259 |
| 2003-03-17 | $3.60 | $3.60 | 0 |
| 2003-03-14 | $3.60 | $3.60 | 0 |
| 2003-03-13 | $3.60 | $3.60 | 0 |
| 2003-03-12 | $3.60 | $3.60 | 7 |
| 2003-03-11 | $4.00 | $4.00 | 0 |
| 2003-03-10 | $4.00 | $4.00 | 7 |
| 2003-03-07 | $4.00 | $4.00 | 0 |
| 2003-03-06 | $4.00 | $4.00 | 0 |
| 2003-03-05 | $4.00 | $4.00 | 697 |
| 2003-03-04 | $3.60 | $3.60 | 0 |
| 2003-03-03 | $3.60 | $3.60 | 0 |
| 2003-02-28 | $3.60 | $3.60 | 80 |
| 2003-02-27 | $4.00 | $4.00 | 308 |
| 2003-02-26 | $6.00 | $6.00 | 393 |
| 2003-02-25 | $6.00 | $6.00 | 205 |
| 2003-02-24 | $4.00 | $4.00 | 300 |
| 2003-02-21 | $4.00 | $4.00 | 138 |
| 2003-02-20 | $6.00 | $6.00 | 150 |
| 2003-02-19 | $4.00 | $4.00 | 0 |
| 2003-02-18 | $4.00 | $4.00 | 472 |
| 2003-02-14 | $6.00 | $6.00 | 13 |
| 2003-02-13 | $2.40 | $2.40 | 0 |
| 2003-02-12 | $2.40 | $2.40 | 6 |
| 2003-02-11 | $2.40 | $2.40 | 0 |
| 2003-02-10 | $2.40 | $2.40 | 0 |
| 2003-02-07 | $2.40 | $2.40 | 1 |
| 2003-02-06 | $4.00 | $4.00 | 0 |
| 2003-02-05 | $4.00 | $4.00 | 349 |
| 2003-02-04 | $6.00 | $6.00 | 1,153 |
| 2003-02-03 | $3.60 | $3.60 | 0 |
| 2003-01-31 | $3.60 | $3.60 | 32 |
| 2003-01-30 | $4.00 | $4.00 | 337 |
| 2003-01-29 | $3.60 | $3.60 | 128 |
| 2003-01-28 | $6.00 | $6.00 | 253 |
| 2003-01-27 | $5.60 | $5.60 | 38 |
| 2003-01-24 | $4.00 | $4.00 | 186 |
| 2003-01-23 | $3.60 | $3.60 | 467 |
| 2003-01-22 | $5.60 | $5.60 | 50 |
| 2003-01-21 | $4.00 | $4.00 | 104 |
| 2003-01-17 | $4.00 | $4.00 | 0 |
| 2003-01-16 | $4.00 | $4.00 | 0 |
| 2003-01-15 | $4.00 | $4.00 | 0 |
| 2003-01-14 | $4.00 | $4.00 | 113 |
| 2003-01-13 | $2.00 | $2.00 | 31 |
| 2003-01-10 | $5.60 | $5.60 | 8 |
| 2003-01-09 | $4.00 | $4.00 | 0 |
| 2003-01-08 | $4.00 | $4.00 | 75 |
| 2003-01-07 | $4.00 | $4.00 | 87 |
| 2003-01-06 | $2.00 | $2.00 | 0 |
| 2003-01-03 | $2.00 | $2.00 | 96 |
| 2003-01-02 | $4.00 | $4.00 | 30 |