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
- 1980-03-17 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 | $24.24 | $26.04 | 239,450 |
| 2003-12-30 | $25.08 | $26.95 | 589,050 |
| 2003-12-29 | $22.20 | $23.85 | 144,783 |
| 2003-12-26 | $21.60 | $23.21 | 23,283 |
| 2003-12-24 | $21.78 | $23.40 | 34,017 |
| 2003-12-23 | $22.14 | $23.79 | 136,017 |
| 2003-12-22 | $21.54 | $23.14 | 110,633 |
| 2003-12-19 | $21.30 | $22.88 | 64,367 |
| 2003-12-18 | $21.72 | $23.34 | 81,450 |
| 2003-12-17 | $21.30 | $22.88 | 70,150 |
| 2003-12-16 | $21.90 | $23.53 | 71,883 |
| 2003-12-15 | $21.36 | $22.95 | 91,150 |
| 2003-12-12 | $22.74 | $24.43 | 34,883 |
| 2003-12-11 | $22.68 | $24.37 | 47,783 |
| 2003-12-10 | $22.08 | $23.72 | 51,917 |
| 2003-12-09 | $21.18 | $22.76 | 69,433 |
| 2003-12-08 | $22.20 | $23.85 | 32,567 |
| 2003-12-05 | $21.60 | $23.21 | 38,167 |
| 2003-12-04 | $22.50 | $24.17 | 52,683 |
| 2003-12-03 | $22.26 | $23.92 | 100,150 |
| 2003-12-02 | $24.00 | $25.79 | 136,150 |
| 2003-12-01 | $22.80 | $24.50 | 111,383 |
| 2003-11-28 | $20.52 | $22.05 | 33,683 |
| 2003-11-26 | $21.48 | $23.08 | 45,467 |
| 2003-11-25 | $21.54 | $23.14 | 61,233 |
| 2003-11-24 | $21.24 | $22.82 | 69,733 |
| 2003-11-21 | $21.00 | $22.56 | 72,650 |
| 2003-11-20 | $20.10 | $21.60 | 54,417 |
| 2003-11-19 | $20.70 | $22.24 | 106,717 |
| 2003-11-18 | $19.02 | $20.44 | 142,733 |
| 2003-11-17 | $20.04 | $21.53 | 108,917 |
| 2003-11-14 | $21.30 | $22.88 | 117,183 |
| 2003-11-13 | $22.20 | $23.85 | 50,550 |
| 2003-11-12 | $22.80 | $24.50 | 97,750 |
| 2003-11-11 | $22.08 | $23.72 | 69,367 |
| 2003-11-10 | $22.92 | $24.63 | 82,217 |
| 2003-11-07 | $23.40 | $25.14 | 81,317 |
| 2003-11-06 | $23.52 | $25.27 | 64,150 |
| 2003-11-05 | $23.52 | $25.27 | 53,917 |
| 2003-11-04 | $23.64 | $25.40 | 49,550 |
| 2003-11-03 | $23.46 | $25.21 | 98,317 |
| 2003-10-31 | $22.86 | $24.56 | 77,467 |
| 2003-10-30 | $24.00 | $25.79 | 113,467 |
| 2003-10-29 | $24.00 | $25.79 | 65,600 |
| 2003-10-28 | $23.94 | $25.72 | 79,933 |
| 2003-10-27 | $23.52 | $25.27 | 60,567 |
| 2003-10-24 | $22.02 | $23.66 | 54,400 |
| 2003-10-23 | $22.38 | $24.05 | 77,000 |
| 2003-10-22 | $22.50 | $24.17 | 106,250 |
| 2003-10-21 | $24.12 | $25.91 | 55,267 |
| 2003-10-20 | $24.60 | $26.43 | 64,967 |
| 2003-10-17 | $24.30 | $26.11 | 113,433 |
| 2003-10-16 | $25.20 | $27.08 | 68,017 |
| 2003-10-15 | $25.26 | $27.14 | 101,517 |
| 2003-10-14 | $25.44 | $27.33 | 146,650 |
| 2003-10-13 | $25.02 | $26.88 | 187,183 |
| 2003-10-10 | $23.04 | $24.75 | 104,233 |
| 2003-10-09 | $23.28 | $25.01 | 141,283 |
| 2003-10-08 | $21.66 | $23.27 | 67,050 |
| 2003-10-07 | $22.62 | $24.30 | 99,100 |
| 2003-10-06 | $21.54 | $23.14 | 69,183 |
| 2003-10-03 | $21.84 | $23.47 | 97,617 |
| 2003-10-02 | $21.18 | $22.76 | 40,583 |
| 2003-10-01 | $21.30 | $22.88 | 106,000 |
| 2003-09-30 | $20.40 | $21.92 | 101,067 |
| 2003-09-29 | $20.88 | $22.43 | 123,100 |
| 2003-09-26 | $19.08 | $20.50 | 104,250 |
| 2003-09-25 | $19.08 | $20.50 | 172,833 |
| 2003-09-24 | $20.88 | $22.43 | 108,417 |
| 2003-09-23 | $22.14 | $23.79 | 83,067 |
| 2003-09-22 | $21.66 | $23.27 | 108,817 |
| 2003-09-19 | $22.74 | $24.43 | 132,483 |
| 2003-09-18 | $23.16 | $24.88 | 147,617 |
| 2003-09-17 | $23.22 | $24.95 | 245,600 |
| 2003-09-16 | $22.08 | $23.72 | 199,700 |
| 2003-09-15 | $19.92 | $21.40 | 79,400 |
| 2003-09-12 | $20.52 | $22.05 | 82,217 |
| 2003-09-11 | $21.00 | $22.56 | 87,450 |
| 2003-09-10 | $20.28 | $21.79 | 204,550 |
| 2003-09-09 | $21.60 | $23.21 | 388,450 |
| 2003-09-08 | $20.82 | $22.37 | 516,367 |
| 2003-09-05 | $18.96 | $20.37 | 561,800 |
| 2003-09-04 | $16.98 | $18.24 | 60,617 |
| 2003-09-03 | $16.80 | $18.05 | 132,167 |
| 2003-09-02 | $16.50 | $17.73 | 102,417 |
| 2003-08-29 | $15.66 | $16.83 | 37,117 |
| 2003-08-28 | $15.90 | $17.08 | 58,283 |
| 2003-08-27 | $15.90 | $17.08 | 50,000 |
| 2003-08-26 | $15.90 | $17.08 | 43,867 |
| 2003-08-25 | $15.54 | $16.70 | 53,217 |
| 2003-08-22 | $15.78 | $16.95 | 63,067 |
| 2003-08-21 | $16.98 | $18.24 | 45,983 |
| 2003-08-20 | $16.92 | $18.18 | 30,583 |
| 2003-08-19 | $17.40 | $18.69 | 56,000 |
| 2003-08-18 | $16.92 | $18.18 | 43,633 |
| 2003-08-15 | $16.50 | $17.73 | 23,467 |
| 2003-08-14 | $16.68 | $17.92 | 35,800 |
| 2003-08-13 | $16.26 | $17.47 | 51,567 |
| 2003-08-12 | $15.54 | $16.70 | 50,533 |
| 2003-08-11 | $15.18 | $16.31 | 66,567 |
| 2003-08-08 | $15.00 | $16.12 | 38,583 |
| 2003-08-07 | $15.36 | $16.50 | 39,083 |
| 2003-08-06 | $15.36 | $16.50 | 197,483 |
| 2003-08-05 | $15.00 | $16.12 | 54,267 |
| 2003-08-04 | $15.60 | $16.76 | 105,767 |
| 2003-08-01 | $16.38 | $17.60 | 52,483 |
| 2003-07-31 | $17.34 | $18.63 | 72,467 |
| 2003-07-30 | $16.92 | $18.18 | 41,150 |
| 2003-07-29 | $16.86 | $18.11 | 81,083 |
| 2003-07-28 | $17.52 | $18.82 | 38,100 |
| 2003-07-25 | $17.28 | $18.57 | 48,833 |
| 2003-07-24 | $16.80 | $18.05 | 43,783 |
| 2003-07-23 | $17.22 | $18.50 | 29,717 |
| 2003-07-22 | $17.16 | $18.44 | 44,900 |
| 2003-07-21 | $16.86 | $18.11 | 41,067 |
| 2003-07-18 | $18.06 | $19.40 | 106,233 |
| 2003-07-17 | $16.92 | $18.18 | 87,267 |
| 2003-07-16 | $18.54 | $19.92 | 61,400 |
| 2003-07-15 | $18.78 | $20.18 | 82,717 |
| 2003-07-14 | $18.96 | $20.37 | 175,300 |
| 2003-07-11 | $17.88 | $19.21 | 50,633 |
| 2003-07-10 | $18.18 | $19.53 | 62,650 |
| 2003-07-09 | $18.72 | $20.11 | 211,700 |
| 2003-07-08 | $18.72 | $20.11 | 211,700 |
| 2003-07-07 | $17.76 | $19.08 | 81,833 |
| 2003-07-03 | $16.92 | $18.18 | 42,433 |
| 2003-07-02 | $17.64 | $18.95 | 108,233 |
| 2003-07-01 | $16.32 | $17.53 | 111,367 |
| 2003-06-30 | $16.20 | $17.41 | 76,333 |
| 2003-06-27 | $16.08 | $17.28 | 64,200 |
| 2003-06-26 | $16.68 | $17.92 | 65,817 |
| 2003-06-25 | $15.90 | $17.08 | 133,333 |
| 2003-06-24 | $15.66 | $16.83 | 227,083 |
| 2003-06-23 | $14.70 | $15.79 | 195,250 |
| 2003-06-20 | $16.44 | $17.66 | 100,250 |
| 2003-06-19 | $17.52 | $18.82 | 60,717 |
| 2003-06-18 | $18.00 | $19.34 | 54,133 |
| 2003-06-17 | $18.06 | $19.40 | 92,600 |
| 2003-06-16 | $17.28 | $18.57 | 56,033 |
| 2003-06-13 | $17.34 | $18.63 | 61,867 |
| 2003-06-12 | $18.00 | $19.34 | 105,400 |
| 2003-06-11 | $18.18 | $19.53 | 73,367 |
| 2003-06-10 | $17.82 | $19.15 | 66,700 |
| 2003-06-09 | $16.86 | $18.11 | 175,967 |
| 2003-06-06 | $18.24 | $19.60 | 233,983 |
| 2003-06-05 | $19.20 | $20.63 | 97,100 |
| 2003-06-04 | $19.68 | $21.14 | 143,267 |
| 2003-06-03 | $18.54 | $19.92 | 88,783 |
| 2003-06-02 | $18.48 | $19.86 | 210,567 |
| 2003-05-30 | $18.00 | $19.34 | 170,633 |
| 2003-05-29 | $17.52 | $18.82 | 96,083 |
| 2003-05-28 | $16.98 | $18.24 | 101,667 |
| 2003-05-27 | $17.10 | $18.37 | 274,000 |
| 2003-05-23 | $16.02 | $17.21 | 288,800 |
| 2003-05-22 | $14.40 | $15.47 | 102,867 |
| 2003-05-21 | $12.72 | $13.67 | 29,417 |
| 2003-05-20 | $12.84 | $13.80 | 95,750 |
| 2003-05-19 | $12.60 | $13.54 | 129,033 |
| 2003-05-16 | $14.22 | $15.28 | 57,817 |
| 2003-05-15 | $14.28 | $15.34 | 174,733 |
| 2003-05-14 | $13.56 | $14.57 | 206,250 |
| 2003-05-13 | $12.78 | $13.73 | 195,333 |
| 2003-05-12 | $11.82 | $12.70 | 101,967 |
| 2003-05-09 | $11.52 | $12.38 | 71,950 |
| 2003-05-08 | $11.52 | $12.38 | 65,017 |
| 2003-05-07 | $11.70 | $12.57 | 74,133 |
| 2003-05-06 | $11.40 | $12.25 | 81,550 |
| 2003-05-05 | $11.64 | $12.51 | 88,833 |
| 2003-05-02 | $11.82 | $12.70 | 160,050 |
| 2003-05-01 | $11.16 | $11.99 | 124,217 |
| 2003-04-30 | $10.50 | $11.28 | 76,667 |
| 2003-04-29 | $10.20 | $10.96 | 47,400 |
| 2003-04-28 | $10.50 | $11.28 | 78,450 |
| 2003-04-25 | $10.98 | $11.80 | 44,783 |
| 2003-04-24 | $10.68 | $11.47 | 53,217 |
| 2003-04-23 | $10.44 | $11.22 | 50,567 |
| 2003-04-22 | $10.32 | $11.09 | 58,250 |
| 2003-04-21 | $9.54 | $10.25 | 37,983 |
| 2003-04-17 | $9.36 | $10.06 | 29,400 |
| 2003-04-16 | $8.64 | $9.28 | 41,583 |
| 2003-04-15 | $9.00 | $9.67 | 28,217 |
| 2003-04-14 | $9.30 | $9.99 | 32,017 |
| 2003-04-11 | $8.94 | $9.61 | 35,750 |
| 2003-04-10 | $8.76 | $9.41 | 17,017 |
| 2003-04-09 | $8.94 | $9.61 | 26,000 |
| 2003-04-08 | $9.00 | $9.67 | 35,733 |
| 2003-04-07 | $9.12 | $9.80 | 52,917 |
| 2003-04-04 | $9.00 | $9.67 | 46,233 |
| 2003-04-03 | $9.66 | $10.38 | 98,200 |
| 2003-04-02 | $9.12 | $9.80 | 65,800 |
| 2003-04-01 | $8.40 | $9.03 | 56,300 |
| 2003-03-31 | $8.46 | $9.09 | 37,933 |
| 2003-03-28 | $8.58 | $9.22 | 56,567 |
| 2003-03-27 | $8.04 | $8.64 | 20,850 |
| 2003-03-26 | $8.22 | $8.83 | 35,583 |
| 2003-03-25 | $8.04 | $8.64 | 31,983 |
| 2003-03-24 | $7.56 | $8.12 | 25,283 |
| 2003-03-21 | $7.92 | $8.51 | 60,367 |
| 2003-03-20 | $8.40 | $9.03 | 50,850 |
| 2003-03-19 | $8.64 | $9.28 | 39,733 |
| 2003-03-18 | $8.52 | $9.15 | 35,117 |
| 2003-03-17 | $8.04 | $8.64 | 41,167 |
| 2003-03-14 | $7.62 | $8.19 | 28,050 |
| 2003-03-13 | $8.04 | $8.64 | 37,183 |
| 2003-03-12 | $7.26 | $7.80 | 23,583 |
| 2003-03-11 | $7.20 | $7.74 | 19,667 |
| 2003-03-10 | $7.20 | $7.74 | 29,867 |
| 2003-03-07 | $7.38 | $7.93 | 32,967 |
| 2003-03-06 | $7.56 | $8.12 | 16,250 |
| 2003-03-05 | $7.74 | $8.32 | 19,750 |
| 2003-03-04 | $7.80 | $8.38 | 19,100 |
| 2003-03-03 | $7.74 | $8.32 | 26,183 |
| 2003-02-28 | $7.68 | $8.25 | 30,567 |
| 2003-02-27 | $7.50 | $8.06 | 30,100 |
| 2003-02-26 | $7.86 | $8.44 | 16,750 |
| 2003-02-25 | $7.80 | $8.38 | 27,050 |
| 2003-02-24 | $7.86 | $8.44 | 16,167 |
| 2003-02-21 | $7.62 | $8.19 | 22,617 |
| 2003-02-20 | $7.68 | $8.25 | 21,067 |
| 2003-02-19 | $7.86 | $8.44 | 29,400 |
| 2003-02-18 | $8.04 | $8.64 | 27,400 |
| 2003-02-14 | $7.86 | $8.44 | 16,233 |
| 2003-02-13 | $7.56 | $8.12 | 20,917 |
| 2003-02-12 | $7.50 | $8.06 | 27,100 |
| 2003-02-11 | $7.80 | $8.38 | 18,800 |
| 2003-02-10 | $7.74 | $8.32 | 24,083 |
| 2003-02-07 | $7.56 | $8.12 | 49,600 |
| 2003-02-06 | $7.80 | $8.38 | 82,700 |
| 2003-02-05 | $8.04 | $8.64 | 35,400 |
| 2003-02-04 | $8.10 | $8.70 | 27,033 |
| 2003-02-03 | $7.98 | $8.57 | 26,550 |
| 2003-01-31 | $8.58 | $9.22 | 30,417 |
| 2003-01-30 | $8.10 | $8.70 | 44,567 |
| 2003-01-29 | $8.94 | $9.61 | 42,600 |
| 2003-01-28 | $8.16 | $8.77 | 66,550 |
| 2003-01-27 | $7.92 | $8.51 | 57,417 |
| 2003-01-24 | $8.22 | $8.83 | 46,817 |
| 2003-01-23 | $8.40 | $9.03 | 29,983 |
| 2003-01-22 | $8.28 | $8.90 | 43,367 |
| 2003-01-21 | $8.64 | $9.28 | 35,400 |
| 2003-01-17 | $8.58 | $9.22 | 23,467 |
| 2003-01-16 | $8.76 | $9.41 | 41,633 |
| 2003-01-15 | $8.40 | $9.03 | 119,550 |
| 2003-01-14 | $9.60 | $10.31 | 26,833 |
| 2003-01-13 | $9.60 | $10.31 | 46,867 |
| 2003-01-10 | $9.90 | $10.64 | 40,433 |
| 2003-01-09 | $9.84 | $10.57 | 50,100 |
| 2003-01-08 | $9.24 | $9.93 | 55,400 |
| 2003-01-07 | $9.84 | $10.57 | 44,417 |
| 2003-01-06 | $10.38 | $11.15 | 45,583 |
| 2003-01-03 | $9.60 | $10.31 | 27,717 |
| 2003-01-02 | $9.84 | $10.57 | 70,950 |