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
- 1987-06-12 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 | $14.16 | $22.04 | 372,840 |
| 2003-12-30 | $14.13 | $21.99 | 421,512 |
| 2003-12-29 | $14.22 | $22.14 | 273,936 |
| 2003-12-26 | $14.03 | $21.84 | 65,832 |
| 2003-12-24 | $14.01 | $21.80 | 119,184 |
| 2003-12-23 | $14.01 | $21.80 | 513,240 |
| 2003-12-22 | $13.87 | $21.58 | 357,864 |
| 2003-12-19 | $13.81 | $21.50 | 302,640 |
| 2003-12-18 | $13.95 | $21.71 | 634,608 |
| 2003-12-17 | $13.69 | $21.30 | 585,624 |
| 2003-12-16 | $13.75 | $21.40 | 493,584 |
| 2003-12-15 | $13.56 | $21.10 | 703,560 |
| 2003-12-12 | $13.46 | $20.95 | 2,697,552 |
| 2003-12-11 | $13.33 | $20.75 | 1,365,624 |
| 2003-12-10 | $13.11 | $20.40 | 386,568 |
| 2003-12-09 | $13.13 | $20.42 | 2,637,336 |
| 2003-12-08 | $12.84 | $19.99 | 532,272 |
| 2003-12-05 | $12.72 | $19.80 | 261,456 |
| 2003-12-04 | $12.74 | $19.83 | 546,936 |
| 2003-12-03 | $12.74 | $19.82 | 441,480 |
| 2003-12-02 | $12.62 | $19.64 | 776,256 |
| 2003-12-01 | $12.65 | $19.68 | 530,088 |
| 2003-11-28 | $12.44 | $19.36 | 829,608 |
| 2003-11-26 | $12.39 | $19.29 | 362,544 |
| 2003-11-25 | $12.21 | $19.00 | 356,304 |
| 2003-11-24 | $12.23 | $19.03 | 322,296 |
| 2003-11-21 | $12.11 | $18.84 | 364,728 |
| 2003-11-20 | $11.96 | $18.61 | 244,920 |
| 2003-11-19 | $12.14 | $18.89 | 355,056 |
| 2003-11-18 | $12.05 | $18.76 | 414,336 |
| 2003-11-17 | $12.05 | $18.75 | 428,064 |
| 2003-11-14 | $12.24 | $19.05 | 349,128 |
| 2003-11-13 | $12.28 | $19.10 | 456,456 |
| 2003-11-12 | $12.11 | $18.84 | 520,416 |
| 2003-11-11 | $11.91 | $18.53 | 439,608 |
| 2003-11-10 | $11.86 | $18.46 | 602,472 |
| 2003-11-07 | $11.97 | $18.63 | 373,464 |
| 2003-11-06 | $11.89 | $18.50 | 1,210,872 |
| 2003-11-05 | $11.90 | $18.51 | 372,528 |
| 2003-11-04 | $11.90 | $18.52 | 247,728 |
| 2003-11-03 | $12.00 | $18.67 | 467,376 |
| 2003-10-31 | $11.99 | $18.65 | 437,112 |
| 2003-10-30 | $12.01 | $18.68 | 407,160 |
| 2003-10-29 | $11.99 | $18.65 | 497,640 |
| 2003-10-28 | $11.97 | $18.63 | 632,112 |
| 2003-10-27 | $11.87 | $18.47 | 269,256 |
| 2003-10-24 | $11.76 | $18.30 | 264,264 |
| 2003-10-23 | $11.83 | $18.40 | 528,528 |
| 2003-10-22 | $11.84 | $18.42 | 5,383,872 |
| 2003-10-21 | $11.89 | $18.50 | 378,144 |
| 2003-10-20 | $11.94 | $18.58 | 384,384 |
| 2003-10-17 | $11.89 | $18.51 | 294,528 |
| 2003-10-16 | $12.07 | $18.78 | 416,520 |
| 2003-10-15 | $11.98 | $18.65 | 517,608 |
| 2003-10-14 | $12.16 | $18.93 | 288,912 |
| 2003-10-13 | $12.12 | $18.86 | 442,416 |
| 2003-10-10 | $12.14 | $18.90 | 297,960 |
| 2003-10-09 | $12.12 | $18.85 | 765,960 |
| 2003-10-08 | $12.14 | $18.69 | 1,460,160 |
| 2003-10-07 | $12.13 | $18.67 | 2,516,280 |
| 2003-10-06 | $11.99 | $18.45 | 1,101,984 |
| 2003-10-03 | $11.88 | $18.29 | 2,761,824 |
| 2003-10-02 | $11.49 | $17.68 | 829,608 |
| 2003-10-01 | $11.63 | $17.90 | 326,352 |
| 2003-09-30 | $11.36 | $17.49 | 550,680 |
| 2003-09-29 | $11.49 | $17.69 | 419,952 |
| 2003-09-26 | $11.38 | $17.51 | 442,104 |
| 2003-09-25 | $11.44 | $17.60 | 394,680 |
| 2003-09-24 | $11.31 | $17.41 | 1,150,968 |
| 2003-09-23 | $11.72 | $18.04 | 466,440 |
| 2003-09-22 | $11.59 | $17.83 | 854,880 |
| 2003-09-19 | $11.86 | $18.25 | 224,952 |
| 2003-09-18 | $11.94 | $18.38 | 241,176 |
| 2003-09-17 | $11.81 | $18.18 | 487,968 |
| 2003-09-16 | $11.79 | $18.15 | 703,872 |
| 2003-09-15 | $11.59 | $17.84 | 309,504 |
| 2003-09-12 | $11.59 | $17.84 | 749,736 |
| 2003-09-11 | $11.71 | $18.02 | 486,096 |
| 2003-09-10 | $11.60 | $17.86 | 485,472 |
| 2003-09-09 | $11.80 | $18.16 | 564,720 |
| 2003-09-08 | $11.90 | $18.31 | 453,648 |
| 2003-09-05 | $11.70 | $18.00 | 428,376 |
| 2003-09-04 | $11.62 | $17.88 | 358,176 |
| 2003-09-03 | $11.49 | $17.68 | 389,688 |
| 2003-09-02 | $11.33 | $17.44 | 383,136 |
| 2003-08-29 | $11.38 | $17.51 | 263,952 |
| 2003-08-28 | $11.38 | $17.51 | 213,720 |
| 2003-08-27 | $11.30 | $17.40 | 162,240 |
| 2003-08-26 | $11.41 | $17.56 | 439,296 |
| 2003-08-25 | $11.38 | $17.52 | 231,504 |
| 2003-08-22 | $11.35 | $17.46 | 258,960 |
| 2003-08-21 | $11.60 | $17.86 | 354,120 |
| 2003-08-20 | $11.64 | $17.92 | 298,584 |
| 2003-08-19 | $11.78 | $18.13 | 512,304 |
| 2003-08-18 | $11.73 | $18.05 | 511,368 |
| 2003-08-15 | $11.55 | $17.77 | 328,536 |
| 2003-08-14 | $11.51 | $17.71 | 993,096 |
| 2003-08-13 | $11.22 | $17.27 | 259,584 |
| 2003-08-12 | $11.35 | $17.46 | 302,640 |
| 2003-08-11 | $11.28 | $17.36 | 157,872 |
| 2003-08-08 | $11.17 | $17.19 | 303,576 |
| 2003-08-07 | $11.17 | $17.19 | 243,048 |
| 2003-08-06 | $11.20 | $17.23 | 429,312 |
| 2003-08-05 | $11.19 | $17.22 | 3,110,016 |
| 2003-08-04 | $11.15 | $17.17 | 510,120 |
| 2003-08-01 | $11.13 | $17.13 | 282,360 |
| 2003-07-31 | $11.16 | $17.18 | 345,696 |
| 2003-07-30 | $11.25 | $17.32 | 1,724,424 |
| 2003-07-29 | $11.20 | $17.24 | 379,392 |
| 2003-07-28 | $11.22 | $17.26 | 641,784 |
| 2003-07-25 | $11.27 | $17.35 | 449,592 |
| 2003-07-24 | $11.13 | $17.14 | 432,744 |
| 2003-07-23 | $11.09 | $17.07 | 573,144 |
| 2003-07-22 | $10.85 | $16.70 | 343,512 |
| 2003-07-21 | $10.68 | $16.44 | 957,528 |
| 2003-07-18 | $10.88 | $16.75 | 365,352 |
| 2003-07-17 | $10.73 | $16.51 | 875,160 |
| 2003-07-16 | $10.85 | $16.69 | 575,016 |
| 2003-07-15 | $10.95 | $16.85 | 538,512 |
| 2003-07-14 | $11.11 | $17.09 | 751,296 |
| 2003-07-11 | $10.87 | $16.73 | 301,392 |
| 2003-07-10 | $10.78 | $16.58 | 269,880 |
| 2003-07-09 | $10.95 | $16.85 | 670,800 |
| 2003-07-08 | $10.96 | $16.87 | 352,560 |
| 2003-07-07 | $10.98 | $16.89 | 660,192 |
| 2003-07-03 | $10.96 | $16.86 | 428,376 |
| 2003-07-02 | $11.16 | $17.18 | 301,392 |
| 2003-07-01 | $11.07 | $17.04 | 1,925,040 |
| 2003-06-30 | $11.08 | $17.05 | 522,288 |
| 2003-06-27 | $11.25 | $17.09 | 1,084,200 |
| 2003-06-26 | $11.35 | $17.24 | 962,208 |
| 2003-06-25 | $11.35 | $17.25 | 641,784 |
| 2003-06-24 | $11.29 | $17.15 | 345,696 |
| 2003-06-23 | $11.31 | $17.19 | 864,240 |
| 2003-06-20 | $11.56 | $17.56 | 543,816 |
| 2003-06-19 | $11.53 | $17.52 | 417,144 |
| 2003-06-18 | $11.67 | $17.72 | 197,184 |
| 2003-06-17 | $11.68 | $17.74 | 902,616 |
| 2003-06-16 | $11.73 | $17.83 | 433,680 |
| 2003-06-13 | $11.35 | $17.24 | 359,424 |
| 2003-06-12 | $11.51 | $17.48 | 309,504 |
| 2003-06-11 | $11.45 | $17.40 | 1,432,704 |
| 2003-06-10 | $11.15 | $16.95 | 698,256 |
| 2003-06-09 | $11.11 | $16.87 | 642,408 |
| 2003-06-06 | $11.16 | $16.95 | 1,097,928 |
| 2003-06-05 | $11.21 | $17.02 | 565,344 |
| 2003-06-04 | $11.18 | $16.98 | 555,360 |
| 2003-06-03 | $11.09 | $16.85 | 840,528 |
| 2003-06-02 | $11.06 | $16.80 | 1,762,800 |
| 2003-05-30 | $10.93 | $16.61 | 1,653,600 |
| 2003-05-29 | $10.86 | $16.50 | 567,216 |
| 2003-05-28 | $10.75 | $16.33 | 508,872 |
| 2003-05-27 | $10.74 | $16.32 | 969,384 |
| 2003-05-23 | $10.53 | $15.99 | 452,400 |
| 2003-05-22 | $10.42 | $15.83 | 515,736 |
| 2003-05-21 | $10.16 | $15.44 | 1,228,032 |
| 2003-05-20 | $10.38 | $15.78 | 270,504 |
| 2003-05-19 | $10.31 | $15.67 | 882,336 |
| 2003-05-16 | $10.66 | $16.19 | 708,552 |
| 2003-05-15 | $10.37 | $15.75 | 1,030,848 |
| 2003-05-14 | $10.40 | $15.81 | 644,280 |
| 2003-05-13 | $10.55 | $16.03 | 1,414,296 |
| 2003-05-12 | $10.63 | $16.15 | 545,376 |
| 2003-05-09 | $10.60 | $16.10 | 415,896 |
| 2003-05-08 | $10.39 | $15.79 | 1,855,464 |
| 2003-05-07 | $10.50 | $15.95 | 1,063,920 |
| 2003-05-06 | $10.96 | $16.65 | 542,568 |
| 2003-05-05 | $10.69 | $16.24 | 473,928 |
| 2003-05-02 | $10.55 | $16.03 | 799,344 |
| 2003-05-01 | $10.57 | $16.05 | 1,925,976 |
| 2003-04-30 | $10.66 | $16.19 | 910,104 |
| 2003-04-29 | $10.72 | $16.29 | 480,792 |
| 2003-04-28 | $10.69 | $16.24 | 831,480 |
| 2003-04-25 | $10.41 | $15.82 | 617,448 |
| 2003-04-24 | $10.50 | $15.96 | 614,328 |
| 2003-04-23 | $10.51 | $15.97 | 1,007,760 |
| 2003-04-22 | $10.67 | $16.22 | 1,117,896 |
| 2003-04-21 | $10.51 | $15.97 | 507,936 |
| 2003-04-17 | $10.48 | $15.92 | 343,200 |
| 2003-04-16 | $10.28 | $15.62 | 615,888 |
| 2003-04-15 | $10.28 | $15.62 | 413,088 |
| 2003-04-14 | $10.16 | $15.44 | 1,346,280 |
| 2003-04-11 | $9.96 | $15.14 | 483,912 |
| 2003-04-10 | $9.94 | $15.10 | 1,432,704 |
| 2003-04-09 | $9.95 | $15.12 | 1,296,048 |
| 2003-04-08 | $9.82 | $14.92 | 616,824 |
| 2003-04-07 | $9.86 | $14.97 | 1,163,448 |
| 2003-04-04 | $9.65 | $14.66 | 643,656 |
| 2003-04-03 | $9.46 | $14.36 | 757,224 |
| 2003-04-02 | $9.54 | $14.49 | 563,472 |
| 2003-04-01 | $9.15 | $13.90 | 642,408 |
| 2003-03-31 | $8.99 | $13.66 | 634,920 |
| 2003-03-28 | $9.12 | $13.85 | 805,584 |
| 2003-03-27 | $9.23 | $14.03 | 635,544 |
| 2003-03-26 | $9.41 | $14.30 | 333,528 |
| 2003-03-25 | $9.37 | $14.23 | 686,400 |
| 2003-03-24 | $9.15 | $13.91 | 957,840 |
| 2003-03-21 | $9.62 | $14.61 | 950,664 |
| 2003-03-20 | $9.37 | $14.24 | 409,032 |
| 2003-03-19 | $9.47 | $14.39 | 1,084,824 |
| 2003-03-18 | $9.38 | $14.24 | 1,092,312 |
| 2003-03-17 | $9.31 | $14.15 | 1,237,080 |
| 2003-03-14 | $8.85 | $13.45 | 828,672 |
| 2003-03-13 | $8.74 | $13.28 | 2,088,216 |
| 2003-03-12 | $8.36 | $12.70 | 922,272 |
| 2003-03-11 | $8.60 | $13.06 | 606,528 |
| 2003-03-10 | $8.38 | $12.73 | 794,352 |
| 2003-03-07 | $8.67 | $13.17 | 2,643,576 |
| 2003-03-06 | $8.81 | $13.39 | 1,134,744 |
| 2003-03-05 | $9.03 | $13.72 | 562,967 |
| 2003-03-04 | $8.89 | $13.51 | 625,342 |
| 2003-03-03 | $9.02 | $13.70 | 671,805 |
| 2003-02-28 | $9.07 | $13.78 | 464,312 |
| 2003-02-27 | $8.83 | $13.41 | 383,797 |
| 2003-02-26 | $8.67 | $13.18 | 1,343,609 |
| 2003-02-25 | $8.91 | $13.53 | 1,054,647 |
| 2003-02-24 | $9.13 | $13.87 | 611,339 |
| 2003-02-21 | $9.30 | $14.13 | 1,148,528 |
| 2003-02-20 | $9.12 | $13.86 | 1,222,678 |
| 2003-02-19 | $9.31 | $14.14 | 510,139 |
| 2003-02-18 | $9.43 | $14.33 | 671,805 |
| 2003-02-14 | $9.27 | $14.08 | 783,189 |
| 2003-02-13 | $8.96 | $13.61 | 966,495 |
| 2003-02-12 | $8.86 | $13.46 | 1,002,774 |
| 2003-02-11 | $8.98 | $13.64 | 603,701 |
| 2003-02-10 | $8.83 | $13.41 | 431,852 |
| 2003-02-07 | $8.76 | $13.31 | 762,503 |
| 2003-02-06 | $8.95 | $13.60 | 674,669 |
| 2003-02-05 | $9.08 | $13.80 | 851,610 |
| 2003-02-04 | $9.13 | $13.88 | 635,844 |
| 2003-02-03 | $9.24 | $14.04 | 505,365 |
| 2003-01-31 | $9.18 | $13.94 | 1,094,109 |
| 2003-01-30 | $9.24 | $14.04 | 1,084,880 |
| 2003-01-29 | $9.37 | $14.24 | 1,270,096 |
| 2003-01-28 | $9.47 | $14.39 | 1,210,267 |
| 2003-01-27 | $9.45 | $14.35 | 1,053,374 |
| 2003-01-24 | $9.95 | $15.11 | 1,552,375 |
| 2003-01-23 | $10.06 | $15.29 | 1,393,573 |
| 2003-01-22 | $10.01 | $15.20 | 1,806,967 |
| 2003-01-21 | $10.01 | $15.20 | 2,030,053 |
| 2003-01-17 | $10.00 | $15.19 | 1,968,633 |
| 2003-01-16 | $10.09 | $15.32 | 1,372,569 |
| 2003-01-15 | $9.87 | $14.99 | 791,781 |
| 2003-01-14 | $10.11 | $15.36 | 792,099 |
| 2003-01-13 | $9.93 | $15.09 | 1,062,285 |
| 2003-01-10 | $9.79 | $14.87 | 1,069,605 |
| 2003-01-09 | $9.60 | $14.59 | 1,308,603 |
| 2003-01-08 | $9.35 | $14.21 | 957,266 |
| 2003-01-07 | $9.25 | $14.05 | 1,464,222 |
| 2003-01-06 | $9.13 | $13.86 | 1,314,331 |
| 2003-01-03 | $8.80 | $13.37 | 470,995 |
| 2003-01-02 | $8.85 | $13.44 | 1,095,700 |