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
- 1999-04-19 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 | 1,788 |
| 2003-12-30 | $14.08 | $14.08 | 5,088 |
| 2003-12-29 | $14.00 | $14.00 | 6,850 |
| 2003-12-26 | $14.00 | $14.00 | 625 |
| 2003-12-24 | $14.00 | $14.00 | 1,200 |
| 2003-12-23 | $14.08 | $14.08 | 688 |
| 2003-12-22 | $13.60 | $13.60 | 1,300 |
| 2003-12-19 | $14.16 | $14.16 | 1,000 |
| 2003-12-18 | $14.16 | $14.16 | 2,063 |
| 2003-12-17 | $14.48 | $14.48 | 925 |
| 2003-12-16 | $14.00 | $14.00 | 4,063 |
| 2003-12-15 | $14.40 | $14.40 | 1,538 |
| 2003-12-12 | $14.40 | $14.40 | 1,000 |
| 2003-12-11 | $14.56 | $14.56 | 3,800 |
| 2003-12-10 | $12.56 | $12.56 | 3,338 |
| 2003-12-09 | $14.40 | $14.40 | 2,963 |
| 2003-12-08 | $14.40 | $14.40 | 5,538 |
| 2003-12-05 | $14.00 | $14.00 | 4,263 |
| 2003-12-04 | $12.80 | $12.80 | 1,325 |
| 2003-12-03 | $14.00 | $14.00 | 3,175 |
| 2003-12-02 | $15.20 | $15.20 | 250 |
| 2003-12-01 | $15.20 | $15.20 | 14,500 |
| 2003-11-28 | $14.40 | $14.40 | 975 |
| 2003-11-26 | $15.20 | $15.20 | 1,538 |
| 2003-11-25 | $15.60 | $15.60 | 25 |
| 2003-11-24 | $14.80 | $14.80 | 125 |
| 2003-11-21 | $15.52 | $15.52 | 675 |
| 2003-11-20 | $16.00 | $16.00 | 150 |
| 2003-11-19 | $16.00 | $16.00 | 138 |
| 2003-11-18 | $15.60 | $15.60 | 238 |
| 2003-11-17 | $16.80 | $16.80 | 625 |
| 2003-11-14 | $15.20 | $15.20 | 1,638 |
| 2003-11-13 | $15.04 | $15.04 | 0 |
| 2003-11-12 | $15.04 | $15.04 | 6,863 |
| 2003-11-11 | $13.60 | $13.60 | 750 |
| 2003-11-10 | $13.60 | $13.60 | 525 |
| 2003-11-07 | $13.60 | $13.60 | 3,338 |
| 2003-11-06 | $13.60 | $13.60 | 875 |
| 2003-11-05 | $14.40 | $14.40 | 3,013 |
| 2003-11-04 | $13.20 | $13.20 | 0 |
| 2003-11-03 | $13.20 | $13.20 | 0 |
| 2003-10-31 | $13.20 | $13.20 | 0 |
| 2003-10-30 | $13.20 | $13.20 | 0 |
| 2003-10-29 | $13.20 | $13.20 | 0 |
| 2003-10-28 | $13.20 | $13.20 | 1,813 |
| 2003-10-27 | $12.80 | $12.80 | 125 |
| 2003-10-24 | $12.80 | $12.80 | 125 |
| 2003-10-23 | $12.80 | $12.80 | 513 |
| 2003-10-22 | $12.40 | $12.40 | 0 |
| 2003-10-21 | $12.40 | $12.40 | 125 |
| 2003-10-20 | $13.20 | $13.20 | 350 |
| 2003-10-17 | $14.00 | $14.00 | 0 |
| 2003-10-16 | $14.00 | $14.00 | 63 |
| 2003-10-15 | $11.76 | $11.76 | 0 |
| 2003-10-14 | $11.76 | $11.76 | 0 |
| 2003-10-13 | $11.76 | $11.76 | 1,025 |
| 2003-10-10 | $14.40 | $14.40 | 388 |
| 2003-10-09 | $14.00 | $14.00 | 213 |
| 2003-10-08 | $14.40 | $14.40 | 0 |
| 2003-10-07 | $14.40 | $14.40 | 700 |
| 2003-10-06 | $14.32 | $14.32 | 4,625 |
| 2003-10-03 | $14.40 | $14.40 | 4,125 |
| 2003-10-02 | $14.80 | $14.80 | 0 |
| 2003-10-01 | $14.80 | $14.80 | 4,588 |
| 2003-09-30 | $14.80 | $14.80 | 775 |
| 2003-09-29 | $15.20 | $15.20 | 125 |
| 2003-09-26 | $13.20 | $13.20 | 0 |
| 2003-09-25 | $13.20 | $13.20 | 0 |
| 2003-09-24 | $13.20 | $13.20 | 0 |
| 2003-09-23 | $13.20 | $13.20 | 13 |
| 2003-09-22 | $13.60 | $13.60 | 75 |
| 2003-09-19 | $14.64 | $14.64 | 750 |
| 2003-09-18 | $15.20 | $15.20 | 88 |
| 2003-09-17 | $14.00 | $14.00 | 250 |
| 2003-09-16 | $14.16 | $14.16 | 1,063 |
| 2003-09-15 | $12.80 | $12.80 | 2,250 |
| 2003-09-12 | $12.00 | $12.00 | 2,000 |
| 2003-09-11 | $11.20 | $11.20 | 0 |
| 2003-09-10 | $11.20 | $11.20 | 63 |
| 2003-09-09 | $10.32 | $10.32 | 225 |
| 2003-09-08 | $10.08 | $10.08 | 3,550 |
| 2003-09-05 | $9.76 | $9.76 | 3,625 |
| 2003-09-04 | $10.32 | $10.32 | 2,038 |
| 2003-09-03 | $9.76 | $9.76 | 2,563 |
| 2003-09-02 | $9.76 | $9.76 | 2,150 |
| 2003-08-29 | $10.00 | $10.00 | 0 |
| 2003-08-28 | $10.00 | $10.00 | 0 |
| 2003-08-27 | $10.00 | $10.00 | 375 |
| 2003-08-26 | $9.76 | $9.76 | 0 |
| 2003-08-25 | $9.76 | $9.76 | 0 |
| 2003-08-22 | $9.76 | $9.76 | 1,000 |
| 2003-08-21 | $10.00 | $10.00 | 0 |
| 2003-08-20 | $10.00 | $10.00 | 375 |
| 2003-08-19 | $10.00 | $10.00 | 125 |
| 2003-08-18 | $9.68 | $9.68 | 125 |
| 2003-08-15 | $10.00 | $10.00 | 0 |
| 2003-08-14 | $10.00 | $10.00 | 313 |
| 2003-08-13 | $9.84 | $9.84 | 0 |
| 2003-08-12 | $9.84 | $9.84 | 2,000 |
| 2003-08-11 | $9.52 | $9.52 | 375 |
| 2003-08-08 | $10.00 | $10.00 | 0 |
| 2003-08-07 | $10.00 | $10.00 | 0 |
| 2003-08-06 | $10.00 | $10.00 | 125 |
| 2003-08-05 | $9.44 | $9.44 | 125 |
| 2003-08-04 | $10.00 | $10.00 | 0 |
| 2003-08-01 | $10.00 | $10.00 | 0 |
| 2003-07-31 | $10.00 | $10.00 | 175 |
| 2003-07-30 | $9.60 | $9.60 | 563 |
| 2003-07-29 | $9.60 | $9.60 | 0 |
| 2003-07-28 | $9.60 | $9.60 | 25 |
| 2003-07-25 | $9.52 | $9.52 | 0 |
| 2003-07-24 | $9.52 | $9.52 | 0 |
| 2003-07-23 | $9.52 | $9.52 | 0 |
| 2003-07-22 | $9.52 | $9.52 | 0 |
| 2003-07-21 | $9.52 | $9.52 | 0 |
| 2003-07-18 | $9.52 | $9.52 | 0 |
| 2003-07-17 | $9.52 | $9.52 | 0 |
| 2003-07-16 | $9.52 | $9.52 | 0 |
| 2003-07-15 | $9.52 | $9.52 | 1,975 |
| 2003-07-14 | $9.60 | $9.60 | 813 |
| 2003-07-11 | $10.16 | $10.16 | 0 |
| 2003-07-10 | $10.16 | $10.16 | 188 |
| 2003-07-09 | $10.00 | $10.00 | 0 |
| 2003-07-08 | $10.00 | $10.00 | 1,250 |
| 2003-07-07 | $10.00 | $10.00 | 188 |
| 2003-07-03 | $9.76 | $9.76 | 188 |
| 2003-07-02 | $9.76 | $9.76 | 0 |
| 2003-07-01 | $9.76 | $9.76 | 13 |
| 2003-06-30 | $9.76 | $9.76 | 0 |
| 2003-06-27 | $9.76 | $9.76 | 0 |
| 2003-06-26 | $9.76 | $9.76 | 63 |
| 2003-06-25 | $9.76 | $9.76 | 0 |
| 2003-06-24 | $9.76 | $9.76 | 0 |
| 2003-06-23 | $9.76 | $9.76 | 1,063 |
| 2003-06-20 | $10.80 | $10.80 | 500 |
| 2003-06-19 | $10.00 | $10.00 | 0 |
| 2003-06-18 | $10.00 | $10.00 | 0 |
| 2003-06-17 | $10.00 | $10.00 | 0 |
| 2003-06-16 | $10.00 | $10.00 | 250 |
| 2003-06-13 | $9.60 | $9.60 | 325 |
| 2003-06-12 | $9.12 | $9.12 | 0 |
| 2003-06-11 | $9.12 | $9.12 | 500 |
| 2003-06-10 | $9.20 | $9.20 | 0 |
| 2003-06-09 | $9.20 | $9.20 | 0 |
| 2003-06-06 | $9.20 | $9.20 | 0 |
| 2003-06-05 | $9.20 | $9.20 | 0 |
| 2003-06-04 | $9.20 | $9.20 | 125 |
| 2003-06-03 | $9.36 | $9.36 | 0 |
| 2003-06-02 | $9.36 | $9.36 | 0 |
| 2003-05-30 | $9.36 | $9.36 | 0 |
| 2003-05-29 | $9.36 | $9.36 | 0 |
| 2003-05-28 | $9.36 | $9.36 | 188 |
| 2003-05-27 | $9.36 | $9.36 | 125 |
| 2003-05-23 | $8.80 | $8.80 | 0 |
| 2003-05-22 | $8.80 | $8.80 | 263 |
| 2003-05-21 | $8.80 | $8.80 | 0 |
| 2003-05-20 | $8.80 | $8.80 | 0 |
| 2003-05-19 | $8.80 | $8.80 | 125 |
| 2003-05-16 | $8.80 | $8.80 | 0 |
| 2003-05-15 | $8.80 | $8.80 | 0 |
| 2003-05-14 | $8.80 | $8.80 | 63 |
| 2003-05-13 | $8.96 | $8.96 | 0 |
| 2003-05-12 | $8.96 | $8.96 | 0 |
| 2003-05-09 | $8.96 | $8.96 | 0 |
| 2003-05-08 | $8.96 | $8.96 | 0 |
| 2003-05-07 | $8.96 | $8.96 | 0 |
| 2003-05-06 | $8.96 | $8.96 | 0 |
| 2003-05-05 | $8.96 | $8.96 | 0 |
| 2003-05-02 | $8.96 | $8.96 | 0 |
| 2003-05-01 | $8.96 | $8.96 | 0 |
| 2003-04-30 | $8.96 | $8.96 | 525 |
| 2003-04-29 | $8.88 | $8.88 | 0 |
| 2003-04-28 | $8.88 | $8.88 | 0 |
| 2003-04-25 | $8.88 | $8.88 | 0 |
| 2003-04-24 | $8.88 | $8.88 | 300 |
| 2003-04-23 | $9.20 | $9.20 | 250 |
| 2003-04-22 | $9.28 | $9.28 | 363 |
| 2003-04-21 | $9.20 | $9.20 | 188 |
| 2003-04-17 | $8.80 | $8.80 | 0 |
| 2003-04-16 | $8.80 | $8.80 | 0 |
| 2003-04-15 | $8.80 | $8.80 | 0 |
| 2003-04-14 | $8.80 | $8.80 | 188 |
| 2003-04-11 | $9.20 | $9.20 | 0 |
| 2003-04-10 | $9.20 | $9.20 | 125 |
| 2003-04-09 | $8.40 | $8.40 | 250 |
| 2003-04-08 | $9.20 | $9.20 | 0 |
| 2003-04-07 | $9.20 | $9.20 | 375 |
| 2003-04-04 | $9.20 | $9.20 | 0 |
| 2003-04-03 | $9.20 | $9.20 | 275 |
| 2003-04-02 | $9.20 | $9.20 | 250 |
| 2003-04-01 | $9.60 | $9.60 | 188 |
| 2003-03-31 | $9.28 | $9.28 | 0 |
| 2003-03-28 | $9.28 | $9.28 | 0 |
| 2003-03-27 | $9.28 | $9.28 | 375 |
| 2003-03-26 | $9.36 | $9.36 | 0 |
| 2003-03-25 | $9.36 | $9.36 | 0 |
| 2003-03-24 | $9.36 | $9.36 | 100 |
| 2003-03-21 | $9.60 | $9.60 | 0 |
| 2003-03-20 | $9.60 | $9.60 | 125 |
| 2003-03-19 | $8.96 | $8.96 | 125 |
| 2003-03-18 | $9.20 | $9.20 | 163 |
| 2003-03-17 | $8.64 | $8.64 | 63 |
| 2003-03-14 | $8.16 | $8.16 | 1,063 |
| 2003-03-13 | $8.56 | $8.56 | 63 |
| 2003-03-12 | $8.08 | $8.08 | 200 |
| 2003-03-11 | $8.40 | $8.40 | 438 |
| 2003-03-10 | $8.16 | $8.16 | 738 |
| 2003-03-07 | $9.60 | $9.60 | 63 |
| 2003-03-06 | $9.60 | $9.60 | 500 |
| 2003-03-05 | $10.56 | $10.56 | 750 |
| 2003-03-04 | $10.40 | $10.40 | 0 |
| 2003-03-03 | $10.40 | $10.40 | 0 |
| 2003-02-28 | $10.40 | $10.40 | 200 |
| 2003-02-27 | $10.40 | $10.40 | 0 |
| 2003-02-26 | $10.40 | $10.40 | 0 |
| 2003-02-25 | $10.40 | $10.40 | 88 |
| 2003-02-24 | $10.40 | $10.40 | 113 |
| 2003-02-21 | $10.56 | $10.56 | 0 |
| 2003-02-20 | $10.56 | $10.56 | 0 |
| 2003-02-19 | $10.56 | $10.56 | 125 |
| 2003-02-18 | $10.56 | $10.56 | 100 |
| 2003-02-14 | $10.80 | $10.80 | 0 |
| 2003-02-13 | $10.80 | $10.80 | 888 |
| 2003-02-12 | $10.40 | $10.40 | 0 |
| 2003-02-11 | $10.40 | $10.40 | 338 |
| 2003-02-10 | $10.40 | $10.40 | 0 |
| 2003-02-07 | $10.40 | $10.40 | 0 |
| 2003-02-06 | $10.40 | $10.40 | 0 |
| 2003-02-05 | $10.40 | $10.40 | 125 |
| 2003-02-04 | $10.40 | $10.40 | 0 |
| 2003-02-03 | $10.40 | $10.40 | 63 |
| 2003-01-31 | $10.40 | $10.40 | 1,438 |
| 2003-01-30 | $11.20 | $11.20 | 0 |
| 2003-01-29 | $11.20 | $11.20 | 0 |
| 2003-01-28 | $11.20 | $11.20 | 0 |
| 2003-01-27 | $11.20 | $11.20 | 0 |
| 2003-01-24 | $11.20 | $11.20 | 0 |
| 2003-01-23 | $11.20 | $11.20 | 0 |
| 2003-01-22 | $11.20 | $11.20 | 450 |
| 2003-01-21 | $10.80 | $10.80 | 0 |
| 2003-01-17 | $10.80 | $10.80 | 0 |
| 2003-01-16 | $10.80 | $10.80 | 0 |
| 2003-01-15 | $10.80 | $10.80 | 0 |
| 2003-01-14 | $10.80 | $10.80 | 0 |
| 2003-01-13 | $10.80 | $10.80 | 0 |
| 2003-01-10 | $10.80 | $10.80 | 0 |
| 2003-01-09 | $10.80 | $10.80 | 63 |
| 2003-01-08 | $10.40 | $10.40 | 0 |
| 2003-01-07 | $10.40 | $10.40 | 0 |
| 2003-01-06 | $10.40 | $10.40 | 0 |
| 2003-01-03 | $10.40 | $10.40 | 0 |
| 2003-01-02 | $10.40 | $10.40 | 0 |