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
- 1998-12-04 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 | $16.51 | $16.51 | 313,950 |
| 2003-12-30 | $16.68 | $16.68 | 370,650 |
| 2003-12-29 | $16.64 | $16.64 | 205,350 |
| 2003-12-26 | $16.43 | $16.43 | 92,100 |
| 2003-12-24 | $16.29 | $16.29 | 288,150 |
| 2003-12-23 | $16.61 | $16.61 | 405,900 |
| 2003-12-22 | $16.47 | $16.47 | 297,900 |
| 2003-12-19 | $16.37 | $16.37 | 589,800 |
| 2003-12-18 | $16.41 | $16.41 | 638,400 |
| 2003-12-17 | $15.84 | $15.84 | 463,650 |
| 2003-12-16 | $15.58 | $15.58 | 1,329,000 |
| 2003-12-15 | $16.31 | $16.31 | 756,000 |
| 2003-12-12 | $16.23 | $16.23 | 1,045,050 |
| 2003-12-11 | $16.43 | $16.43 | 1,267,200 |
| 2003-12-10 | $15.67 | $15.67 | 1,068,600 |
| 2003-12-09 | $16.57 | $16.57 | 1,561,050 |
| 2003-12-08 | $15.17 | $15.17 | 1,815,450 |
| 2003-12-05 | $15.97 | $15.97 | 545,400 |
| 2003-12-04 | $16.31 | $16.31 | 1,168,500 |
| 2003-12-03 | $16.78 | $16.78 | 1,014,900 |
| 2003-12-02 | $17.49 | $17.49 | 521,250 |
| 2003-12-01 | $17.73 | $17.73 | 597,300 |
| 2003-11-28 | $17.94 | $17.94 | 179,700 |
| 2003-11-26 | $17.77 | $17.77 | 570,450 |
| 2003-11-25 | $17.70 | $17.70 | 472,500 |
| 2003-11-24 | $17.47 | $17.47 | 738,150 |
| 2003-11-21 | $16.91 | $16.91 | 827,400 |
| 2003-11-20 | $17.09 | $17.09 | 1,264,950 |
| 2003-11-19 | $16.43 | $16.43 | 1,339,500 |
| 2003-11-18 | $16.58 | $16.58 | 1,155,900 |
| 2003-11-17 | $17.41 | $17.41 | 1,745,400 |
| 2003-11-14 | $18.56 | $18.56 | 505,050 |
| 2003-11-13 | $19.05 | $19.05 | 519,450 |
| 2003-11-12 | $18.96 | $18.96 | 1,001,550 |
| 2003-11-11 | $18.53 | $18.53 | 1,464,900 |
| 2003-11-10 | $18.59 | $18.59 | 4,467,900 |
| 2003-11-07 | $19.13 | $19.13 | 644,850 |
| 2003-11-06 | $19.40 | $19.40 | 2,005,500 |
| 2003-11-05 | $19.97 | $19.97 | 1,206,600 |
| 2003-11-04 | $20.69 | $20.69 | 629,550 |
| 2003-11-03 | $20.73 | $20.73 | 891,300 |
| 2003-10-31 | $20.83 | $20.83 | 543,150 |
| 2003-10-30 | $21.12 | $21.12 | 1,018,950 |
| 2003-10-29 | $20.95 | $20.95 | 792,450 |
| 2003-10-28 | $20.20 | $20.20 | 644,100 |
| 2003-10-27 | $19.63 | $19.63 | 885,150 |
| 2003-10-24 | $19.11 | $19.11 | 358,200 |
| 2003-10-23 | $19.26 | $19.26 | 826,500 |
| 2003-10-22 | $19.27 | $19.27 | 269,700 |
| 2003-10-21 | $19.33 | $19.33 | 578,400 |
| 2003-10-20 | $18.75 | $18.75 | 352,800 |
| 2003-10-17 | $18.53 | $18.53 | 444,000 |
| 2003-10-16 | $18.77 | $18.77 | 267,750 |
| 2003-10-15 | $18.67 | $18.67 | 419,850 |
| 2003-10-14 | $18.83 | $18.83 | 1,184,100 |
| 2003-10-13 | $19.20 | $19.20 | 674,400 |
| 2003-10-10 | $18.90 | $18.90 | 461,400 |
| 2003-10-09 | $18.80 | $18.80 | 565,500 |
| 2003-10-08 | $18.60 | $18.60 | 340,950 |
| 2003-10-07 | $18.88 | $18.88 | 352,350 |
| 2003-10-06 | $18.66 | $18.66 | 655,050 |
| 2003-10-03 | $18.67 | $18.67 | 710,100 |
| 2003-10-02 | $18.36 | $18.36 | 1,369,800 |
| 2003-10-01 | $18.57 | $18.57 | 783,300 |
| 2003-09-30 | $17.69 | $17.69 | 720,450 |
| 2003-09-29 | $17.09 | $17.09 | 359,400 |
| 2003-09-26 | $16.93 | $16.93 | 648,750 |
| 2003-09-25 | $17.51 | $17.51 | 535,200 |
| 2003-09-24 | $18.03 | $18.03 | 552,300 |
| 2003-09-23 | $18.55 | $18.55 | 693,000 |
| 2003-09-22 | $18.05 | $18.05 | 508,650 |
| 2003-09-19 | $18.30 | $18.30 | 622,950 |
| 2003-09-18 | $18.60 | $18.60 | 772,050 |
| 2003-09-17 | $18.63 | $18.63 | 1,664,250 |
| 2003-09-16 | $17.97 | $17.97 | 966,750 |
| 2003-09-15 | $16.81 | $16.81 | 804,900 |
| 2003-09-12 | $16.53 | $16.53 | 649,500 |
| 2003-09-11 | $16.53 | $16.53 | 1,756,350 |
| 2003-09-10 | $15.11 | $15.11 | 492,900 |
| 2003-09-09 | $15.74 | $15.74 | 392,250 |
| 2003-09-08 | $15.86 | $15.86 | 1,076,850 |
| 2003-09-05 | $15.65 | $15.65 | 597,150 |
| 2003-09-04 | $15.77 | $15.77 | 508,350 |
| 2003-09-03 | $15.95 | $15.95 | 838,500 |
| 2003-09-02 | $16.03 | $16.03 | 428,850 |
| 2003-08-29 | $15.53 | $15.53 | 368,400 |
| 2003-08-28 | $15.33 | $15.33 | 1,584,600 |
| 2003-08-27 | $14.82 | $14.82 | 813,600 |
| 2003-08-26 | $14.80 | $14.80 | 371,250 |
| 2003-08-25 | $15.06 | $15.06 | 514,200 |
| 2003-08-22 | $15.32 | $15.32 | 564,600 |
| 2003-08-21 | $15.05 | $15.05 | 1,481,550 |
| 2003-08-20 | $14.67 | $14.67 | 474,750 |
| 2003-08-19 | $14.63 | $14.63 | 306,150 |
| 2003-08-18 | $14.03 | $14.03 | 382,950 |
| 2003-08-15 | $13.90 | $13.90 | 152,850 |
| 2003-08-14 | $14.09 | $14.09 | 410,400 |
| 2003-08-13 | $13.85 | $13.85 | 896,100 |
| 2003-08-12 | $13.43 | $13.43 | 889,350 |
| 2003-08-11 | $12.71 | $12.71 | 348,600 |
| 2003-08-08 | $12.63 | $12.63 | 2,715,450 |
| 2003-08-07 | $13.05 | $13.05 | 606,150 |
| 2003-08-06 | $13.15 | $13.15 | 878,850 |
| 2003-08-05 | $13.51 | $13.51 | 476,250 |
| 2003-08-04 | $13.82 | $13.82 | 483,300 |
| 2003-08-01 | $14.15 | $14.15 | 659,400 |
| 2003-07-31 | $14.67 | $14.67 | 471,600 |
| 2003-07-30 | $14.45 | $14.45 | 115,650 |
| 2003-07-29 | $14.59 | $14.59 | 293,250 |
| 2003-07-28 | $14.30 | $14.30 | 224,850 |
| 2003-07-25 | $14.65 | $14.65 | 324,450 |
| 2003-07-24 | $14.49 | $14.49 | 684,000 |
| 2003-07-23 | $14.11 | $14.11 | 250,350 |
| 2003-07-22 | $14.02 | $14.02 | 434,250 |
| 2003-07-21 | $13.67 | $13.67 | 976,050 |
| 2003-07-18 | $13.79 | $13.79 | 484,050 |
| 2003-07-17 | $13.33 | $13.33 | 564,450 |
| 2003-07-16 | $13.79 | $13.79 | 648,300 |
| 2003-07-15 | $14.01 | $14.01 | 1,554,000 |
| 2003-07-14 | $14.63 | $14.63 | 704,550 |
| 2003-07-11 | $14.07 | $14.07 | 470,250 |
| 2003-07-10 | $13.73 | $13.73 | 2,247,150 |
| 2003-07-09 | $14.32 | $14.32 | 1,044,450 |
| 2003-07-08 | $14.23 | $14.23 | 1,365,450 |
| 2003-07-07 | $13.50 | $13.50 | 1,230,450 |
| 2003-07-03 | $12.97 | $12.97 | 3,416,250 |
| 2003-07-02 | $11.29 | $11.29 | 961,350 |
| 2003-07-01 | $10.94 | $10.94 | 674,100 |
| 2003-06-30 | $10.97 | $10.97 | 1,650,900 |
| 2003-06-27 | $10.82 | $10.82 | 396,900 |
| 2003-06-26 | $11.02 | $11.02 | 258,900 |
| 2003-06-25 | $11.07 | $11.07 | 308,700 |
| 2003-06-24 | $10.98 | $10.98 | 520,650 |
| 2003-06-23 | $11.00 | $11.00 | 378,900 |
| 2003-06-20 | $11.41 | $11.41 | 392,850 |
| 2003-06-19 | $11.13 | $11.13 | 692,850 |
| 2003-06-18 | $11.33 | $11.33 | 521,100 |
| 2003-06-17 | $11.51 | $11.51 | 1,154,850 |
| 2003-06-16 | $11.96 | $11.96 | 865,350 |
| 2003-06-13 | $11.41 | $11.41 | 1,001,850 |
| 2003-06-12 | $11.29 | $11.29 | 480,000 |
| 2003-06-11 | $11.00 | $11.00 | 409,950 |
| 2003-06-10 | $10.76 | $10.76 | 346,800 |
| 2003-06-09 | $10.51 | $10.51 | 473,550 |
| 2003-06-06 | $10.85 | $10.85 | 795,450 |
| 2003-06-05 | $11.30 | $11.30 | 738,300 |
| 2003-06-04 | $10.67 | $10.67 | 223,950 |
| 2003-06-03 | $10.61 | $10.61 | 399,450 |
| 2003-06-02 | $10.67 | $10.67 | 1,068,300 |
| 2003-05-30 | $10.70 | $10.70 | 1,234,200 |
| 2003-05-29 | $10.57 | $10.57 | 510,750 |
| 2003-05-28 | $10.57 | $10.57 | 697,500 |
| 2003-05-27 | $10.27 | $10.27 | 788,550 |
| 2003-05-23 | $10.41 | $10.41 | 1,260,750 |
| 2003-05-22 | $10.04 | $10.04 | 838,050 |
| 2003-05-21 | $9.86 | $9.86 | 520,650 |
| 2003-05-20 | $9.67 | $9.67 | 949,650 |
| 2003-05-19 | $9.57 | $9.57 | 1,059,750 |
| 2003-05-16 | $10.03 | $10.03 | 934,950 |
| 2003-05-15 | $10.03 | $10.03 | 715,500 |
| 2003-05-14 | $9.88 | $9.88 | 1,049,250 |
| 2003-05-13 | $9.77 | $9.77 | 423,150 |
| 2003-05-12 | $9.89 | $9.89 | 1,203,900 |
| 2003-05-09 | $9.67 | $9.67 | 6,969,450 |
| 2003-05-08 | $8.79 | $8.79 | 480,000 |
| 2003-05-07 | $8.98 | $8.98 | 306,450 |
| 2003-05-06 | $8.99 | $8.99 | 408,450 |
| 2003-05-05 | $9.21 | $9.21 | 331,500 |
| 2003-05-02 | $9.10 | $9.10 | 396,000 |
| 2003-05-01 | $9.03 | $9.03 | 699,150 |
| 2003-04-30 | $9.03 | $9.03 | 1,899,000 |
| 2003-04-29 | $8.22 | $8.22 | 790,800 |
| 2003-04-28 | $7.65 | $7.65 | 612,000 |
| 2003-04-25 | $7.52 | $7.52 | 237,600 |
| 2003-04-24 | $7.60 | $7.60 | 341,850 |
| 2003-04-23 | $7.59 | $7.59 | 367,800 |
| 2003-04-22 | $7.52 | $7.52 | 338,250 |
| 2003-04-21 | $7.45 | $7.45 | 571,800 |
| 2003-04-17 | $7.39 | $7.39 | 644,550 |
| 2003-04-16 | $7.03 | $7.03 | 1,111,650 |
| 2003-04-15 | $6.75 | $6.75 | 1,876,350 |
| 2003-04-14 | $7.50 | $7.50 | 962,250 |
| 2003-04-11 | $7.31 | $7.31 | 148,050 |
| 2003-04-10 | $7.30 | $7.30 | 273,300 |
| 2003-04-09 | $7.31 | $7.31 | 226,500 |
| 2003-04-08 | $7.37 | $7.37 | 529,800 |
| 2003-04-07 | $7.46 | $7.46 | 603,750 |
| 2003-04-04 | $7.36 | $7.36 | 490,950 |
| 2003-04-03 | $7.28 | $7.28 | 636,450 |
| 2003-04-02 | $7.00 | $7.00 | 441,600 |
| 2003-04-01 | $6.67 | $6.67 | 372,000 |
| 2003-03-31 | $6.73 | $6.73 | 458,550 |
| 2003-03-28 | $6.90 | $6.90 | 456,150 |
| 2003-03-27 | $7.13 | $7.13 | 566,850 |
| 2003-03-26 | $7.07 | $7.07 | 246,750 |
| 2003-03-25 | $7.00 | $7.00 | 213,150 |
| 2003-03-24 | $6.67 | $6.67 | 320,850 |
| 2003-03-21 | $6.68 | $6.68 | 119,550 |
| 2003-03-20 | $6.52 | $6.52 | 178,650 |
| 2003-03-19 | $6.67 | $6.67 | 225,600 |
| 2003-03-18 | $6.53 | $6.53 | 283,200 |
| 2003-03-17 | $6.65 | $6.65 | 365,250 |
| 2003-03-14 | $6.51 | $6.51 | 426,000 |
| 2003-03-13 | $6.35 | $6.35 | 319,500 |
| 2003-03-12 | $5.91 | $5.91 | 911,850 |
| 2003-03-11 | $6.17 | $6.17 | 588,150 |
| 2003-03-10 | $6.20 | $6.20 | 675,000 |
| 2003-03-07 | $6.60 | $6.60 | 446,850 |
| 2003-03-06 | $6.43 | $6.43 | 315,750 |
| 2003-03-05 | $6.42 | $6.42 | 683,400 |
| 2003-03-04 | $6.89 | $6.89 | 475,350 |
| 2003-03-03 | $6.75 | $6.75 | 623,100 |
| 2003-02-28 | $6.97 | $6.97 | 1,017,000 |
| 2003-02-27 | $6.57 | $6.57 | 1,385,850 |
| 2003-02-26 | $5.85 | $5.85 | 667,950 |
| 2003-02-25 | $5.87 | $5.87 | 393,300 |
| 2003-02-24 | $5.97 | $5.97 | 239,850 |
| 2003-02-21 | $6.05 | $6.05 | 562,350 |
| 2003-02-20 | $6.11 | $6.11 | 554,550 |
| 2003-02-19 | $6.15 | $6.15 | 286,200 |
| 2003-02-18 | $6.27 | $6.27 | 708,450 |
| 2003-02-14 | $6.34 | $6.34 | 276,000 |
| 2003-02-13 | $6.34 | $6.34 | 419,100 |
| 2003-02-12 | $6.45 | $6.45 | 342,750 |
| 2003-02-11 | $6.65 | $6.65 | 1,281,750 |
| 2003-02-10 | $6.03 | $6.03 | 1,373,400 |
| 2003-02-07 | $6.79 | $6.79 | 566,250 |
| 2003-02-06 | $7.33 | $7.33 | 396,750 |
| 2003-02-05 | $7.35 | $7.35 | 1,187,550 |
| 2003-02-04 | $7.59 | $7.59 | 5,115,450 |
| 2003-02-03 | $7.83 | $7.83 | 1,036,950 |
| 2003-01-31 | $7.93 | $7.93 | 683,250 |
| 2003-01-30 | $7.73 | $7.73 | 821,850 |
| 2003-01-29 | $7.80 | $7.80 | 1,062,900 |
| 2003-01-28 | $7.50 | $7.50 | 758,850 |
| 2003-01-27 | $7.34 | $7.34 | 614,850 |
| 2003-01-24 | $7.45 | $7.45 | 649,050 |
| 2003-01-23 | $7.41 | $7.41 | 1,140,150 |
| 2003-01-22 | $7.66 | $7.66 | 1,564,800 |
| 2003-01-21 | $7.17 | $7.17 | 733,050 |
| 2003-01-17 | $7.40 | $7.40 | 757,050 |
| 2003-01-16 | $7.24 | $7.24 | 778,650 |
| 2003-01-15 | $7.33 | $7.33 | 656,250 |
| 2003-01-14 | $7.02 | $7.02 | 1,757,700 |
| 2003-01-13 | $7.64 | $7.64 | 567,600 |
| 2003-01-10 | $7.55 | $7.55 | 786,600 |
| 2003-01-09 | $7.60 | $7.60 | 836,550 |
| 2003-01-08 | $7.20 | $7.20 | 723,450 |
| 2003-01-07 | $7.18 | $7.18 | 1,802,250 |
| 2003-01-06 | $7.20 | $7.20 | 1,569,450 |
| 2003-01-03 | $6.80 | $6.80 | 993,450 |
| 2003-01-02 | $6.60 | $6.60 | 405,600 |