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
- 1984-02-15 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 | $11.97 | $11.97 | 834,900 |
| 2003-12-30 | $12.27 | $12.27 | 416,800 |
| 2003-12-29 | $12.08 | $12.08 | 409,900 |
| 2003-12-26 | $11.97 | $11.97 | 152,000 |
| 2003-12-24 | $11.97 | $11.97 | 228,600 |
| 2003-12-23 | $11.91 | $11.91 | 995,400 |
| 2003-12-22 | $11.70 | $11.70 | 678,700 |
| 2003-12-19 | $11.16 | $11.16 | 844,800 |
| 2003-12-18 | $11.27 | $11.27 | 426,700 |
| 2003-12-17 | $11.13 | $11.13 | 403,800 |
| 2003-12-16 | $11.07 | $11.07 | 439,200 |
| 2003-12-15 | $10.97 | $10.97 | 443,800 |
| 2003-12-12 | $11.07 | $11.07 | 248,600 |
| 2003-12-11 | $11.08 | $11.08 | 528,400 |
| 2003-12-10 | $10.72 | $10.72 | 322,900 |
| 2003-12-09 | $10.85 | $10.85 | 395,800 |
| 2003-12-08 | $10.95 | $10.95 | 338,900 |
| 2003-12-05 | $10.95 | $10.95 | 412,700 |
| 2003-12-04 | $10.98 | $10.98 | 462,700 |
| 2003-12-03 | $10.84 | $10.84 | 731,400 |
| 2003-12-02 | $11.00 | $11.00 | 946,400 |
| 2003-12-01 | $11.05 | $11.05 | 615,600 |
| 2003-11-28 | $10.80 | $10.80 | 142,500 |
| 2003-11-26 | $10.79 | $10.79 | 331,500 |
| 2003-11-25 | $10.85 | $10.85 | 563,000 |
| 2003-11-24 | $10.75 | $10.75 | 1,241,600 |
| 2003-11-21 | $10.85 | $10.85 | 1,920,800 |
| 2003-11-20 | $10.90 | $10.90 | 964,000 |
| 2003-11-19 | $11.41 | $11.41 | 1,549,300 |
| 2003-11-18 | $10.80 | $10.80 | 731,300 |
| 2003-11-17 | $11.16 | $11.16 | 777,800 |
| 2003-11-14 | $11.20 | $11.20 | 795,900 |
| 2003-11-13 | $11.55 | $11.55 | 957,500 |
| 2003-11-12 | $11.12 | $11.12 | 814,300 |
| 2003-11-11 | $10.86 | $10.86 | 697,500 |
| 2003-11-10 | $11.10 | $11.10 | 933,300 |
| 2003-11-07 | $11.79 | $11.79 | 1,032,800 |
| 2003-11-06 | $11.95 | $11.95 | 1,210,900 |
| 2003-11-05 | $11.25 | $11.25 | 900,900 |
| 2003-11-04 | $11.35 | $11.35 | 735,700 |
| 2003-11-03 | $11.41 | $11.41 | 737,100 |
| 2003-10-31 | $11.16 | $11.16 | 724,800 |
| 2003-10-30 | $10.79 | $10.79 | 405,000 |
| 2003-10-29 | $10.80 | $10.80 | 404,700 |
| 2003-10-28 | $10.80 | $10.80 | 475,100 |
| 2003-10-27 | $10.66 | $10.66 | 377,400 |
| 2003-10-24 | $10.86 | $10.86 | 658,500 |
| 2003-10-23 | $10.61 | $10.61 | 1,039,100 |
| 2003-10-22 | $10.91 | $10.91 | 1,319,700 |
| 2003-10-21 | $11.55 | $11.55 | 615,100 |
| 2003-10-20 | $11.45 | $11.45 | 579,200 |
| 2003-10-17 | $11.28 | $11.28 | 764,000 |
| 2003-10-16 | $11.76 | $11.76 | 555,800 |
| 2003-10-15 | $11.89 | $11.89 | 891,200 |
| 2003-10-14 | $12.01 | $12.01 | 910,500 |
| 2003-10-13 | $12.04 | $12.04 | 1,957,200 |
| 2003-10-10 | $11.21 | $11.21 | 291,700 |
| 2003-10-09 | $11.27 | $11.27 | 419,300 |
| 2003-10-08 | $11.39 | $11.39 | 886,600 |
| 2003-10-07 | $11.17 | $11.17 | 567,000 |
| 2003-10-06 | $11.31 | $11.31 | 460,300 |
| 2003-10-03 | $11.17 | $11.17 | 1,006,900 |
| 2003-10-02 | $11.28 | $11.28 | 1,137,000 |
| 2003-10-01 | $11.43 | $11.43 | 1,211,100 |
| 2003-09-30 | $11.64 | $11.64 | 606,800 |
| 2003-09-29 | $11.64 | $11.64 | 661,100 |
| 2003-09-26 | $11.50 | $11.50 | 501,800 |
| 2003-09-25 | $11.80 | $11.80 | 468,700 |
| 2003-09-24 | $11.93 | $11.93 | 725,600 |
| 2003-09-23 | $12.22 | $12.22 | 660,300 |
| 2003-09-22 | $11.93 | $11.93 | 496,800 |
| 2003-09-19 | $12.36 | $12.36 | 600,700 |
| 2003-09-18 | $12.28 | $12.28 | 403,900 |
| 2003-09-17 | $12.15 | $12.15 | 564,600 |
| 2003-09-16 | $11.83 | $11.83 | 381,400 |
| 2003-09-15 | $11.57 | $11.57 | 368,300 |
| 2003-09-12 | $11.68 | $11.68 | 402,900 |
| 2003-09-11 | $11.74 | $11.74 | 521,100 |
| 2003-09-10 | $11.93 | $11.93 | 791,200 |
| 2003-09-09 | $12.13 | $12.13 | 652,600 |
| 2003-09-08 | $12.16 | $12.16 | 648,000 |
| 2003-09-05 | $11.77 | $11.77 | 513,600 |
| 2003-09-04 | $11.69 | $11.69 | 557,600 |
| 2003-09-03 | $11.85 | $11.85 | 990,500 |
| 2003-09-02 | $11.61 | $11.61 | 648,200 |
| 2003-08-29 | $11.37 | $11.37 | 379,300 |
| 2003-08-28 | $11.45 | $11.45 | 381,200 |
| 2003-08-27 | $11.36 | $11.36 | 738,600 |
| 2003-08-26 | $11.22 | $11.22 | 978,600 |
| 2003-08-25 | $11.07 | $11.07 | 1,522,900 |
| 2003-08-22 | $11.07 | $11.07 | 2,495,600 |
| 2003-08-21 | $11.79 | $11.79 | 887,000 |
| 2003-08-20 | $11.90 | $11.90 | 1,307,300 |
| 2003-08-19 | $12.10 | $12.10 | 984,800 |
| 2003-08-18 | $12.43 | $12.43 | 909,700 |
| 2003-08-15 | $12.51 | $12.51 | 649,200 |
| 2003-08-14 | $12.90 | $12.90 | 1,079,200 |
| 2003-08-13 | $12.26 | $12.26 | 674,600 |
| 2003-08-12 | $12.66 | $12.66 | 617,100 |
| 2003-08-11 | $12.17 | $12.17 | 447,900 |
| 2003-08-08 | $12.02 | $12.02 | 416,100 |
| 2003-08-07 | $12.28 | $12.28 | 413,100 |
| 2003-08-06 | $12.45 | $12.45 | 593,000 |
| 2003-08-05 | $12.77 | $12.77 | 588,400 |
| 2003-08-04 | $12.81 | $12.81 | 699,700 |
| 2003-08-01 | $13.45 | $13.45 | 770,800 |
| 2003-07-31 | $13.57 | $13.57 | 1,273,100 |
| 2003-07-30 | $13.06 | $13.06 | 480,100 |
| 2003-07-29 | $12.88 | $12.88 | 525,200 |
| 2003-07-28 | $12.93 | $12.93 | 578,900 |
| 2003-07-25 | $12.81 | $12.81 | 417,800 |
| 2003-07-24 | $12.87 | $12.87 | 840,400 |
| 2003-07-23 | $12.90 | $12.90 | 519,100 |
| 2003-07-22 | $12.76 | $12.76 | 775,300 |
| 2003-07-21 | $12.60 | $12.60 | 703,200 |
| 2003-07-18 | $12.52 | $12.52 | 715,100 |
| 2003-07-17 | $12.40 | $12.40 | 725,600 |
| 2003-07-16 | $12.54 | $12.54 | 363,900 |
| 2003-07-15 | $12.66 | $12.66 | 425,800 |
| 2003-07-14 | $12.79 | $12.79 | 596,600 |
| 2003-07-11 | $13.08 | $13.08 | 670,300 |
| 2003-07-10 | $12.84 | $12.84 | 601,900 |
| 2003-07-09 | $12.80 | $12.80 | 903,200 |
| 2003-07-08 | $12.59 | $12.59 | 1,128,700 |
| 2003-07-07 | $12.44 | $12.44 | 1,115,100 |
| 2003-07-03 | $12.42 | $12.42 | 444,300 |
| 2003-07-02 | $12.73 | $12.73 | 929,900 |
| 2003-07-01 | $12.46 | $12.46 | 1,227,900 |
| 2003-06-30 | $12.55 | $12.55 | 782,000 |
| 2003-06-27 | $13.01 | $13.01 | 868,200 |
| 2003-06-26 | $12.98 | $12.98 | 554,200 |
| 2003-06-25 | $12.95 | $12.95 | 579,600 |
| 2003-06-24 | $12.71 | $12.71 | 687,500 |
| 2003-06-23 | $12.75 | $12.75 | 1,154,100 |
| 2003-06-20 | $13.08 | $13.08 | 1,274,300 |
| 2003-06-19 | $12.95 | $12.95 | 1,817,000 |
| 2003-06-18 | $13.56 | $13.56 | 1,457,400 |
| 2003-06-17 | $13.72 | $13.72 | 1,749,300 |
| 2003-06-16 | $13.10 | $13.10 | 1,653,000 |
| 2003-06-13 | $12.78 | $12.78 | 1,484,000 |
| 2003-06-12 | $13.12 | $13.12 | 2,455,900 |
| 2003-06-11 | $13.49 | $13.49 | 2,210,100 |
| 2003-06-10 | $13.82 | $13.82 | 1,705,200 |
| 2003-06-09 | $13.70 | $13.70 | 2,422,200 |
| 2003-06-06 | $14.22 | $14.22 | 3,663,100 |
| 2003-06-05 | $14.30 | $14.30 | 12,446,600 |
| 2003-06-04 | $15.00 | $15.00 | 5,223,200 |
| 2003-06-03 | $14.60 | $14.60 | 1,179,800 |
| 2003-06-02 | $14.84 | $14.84 | 1,055,800 |
| 2003-05-30 | $14.90 | $14.90 | 1,735,600 |
| 2003-05-29 | $14.34 | $14.34 | 1,200,100 |
| 2003-05-28 | $14.47 | $14.47 | 670,500 |
| 2003-05-27 | $14.64 | $14.64 | 1,346,100 |
| 2003-05-23 | $13.90 | $13.90 | 900,000 |
| 2003-05-22 | $13.60 | $13.60 | 1,022,500 |
| 2003-05-21 | $13.00 | $13.00 | 849,500 |
| 2003-05-20 | $13.07 | $13.07 | 1,010,600 |
| 2003-05-19 | $13.23 | $13.23 | 2,498,300 |
| 2003-05-16 | $14.12 | $14.12 | 3,095,000 |
| 2003-05-15 | $13.78 | $13.78 | 2,021,800 |
| 2003-05-14 | $13.50 | $13.50 | 5,569,800 |
| 2003-05-13 | $13.75 | $13.75 | 3,684,900 |
| 2003-05-12 | $15.58 | $15.58 | 1,205,400 |
| 2003-05-09 | $15.04 | $15.04 | 906,000 |
| 2003-05-08 | $14.17 | $14.17 | 619,800 |
| 2003-05-07 | $14.60 | $14.60 | 544,200 |
| 2003-05-06 | $14.91 | $14.91 | 865,400 |
| 2003-05-05 | $14.55 | $14.55 | 1,013,100 |
| 2003-05-02 | $14.18 | $14.18 | 499,600 |
| 2003-05-01 | $13.99 | $13.99 | 384,100 |
| 2003-04-30 | $13.74 | $13.74 | 324,800 |
| 2003-04-29 | $13.80 | $13.80 | 704,600 |
| 2003-04-28 | $13.66 | $13.66 | 525,700 |
| 2003-04-25 | $13.24 | $13.24 | 481,700 |
| 2003-04-24 | $13.46 | $13.46 | 891,900 |
| 2003-04-23 | $13.32 | $13.32 | 1,199,100 |
| 2003-04-22 | $12.67 | $12.67 | 564,000 |
| 2003-04-21 | $12.33 | $12.33 | 727,900 |
| 2003-04-17 | $12.01 | $12.01 | 645,800 |
| 2003-04-16 | $11.64 | $11.64 | 485,800 |
| 2003-04-15 | $11.70 | $11.70 | 492,900 |
| 2003-04-14 | $11.54 | $11.54 | 274,300 |
| 2003-04-11 | $11.23 | $11.23 | 277,300 |
| 2003-04-10 | $11.25 | $11.25 | 441,000 |
| 2003-04-09 | $11.56 | $11.56 | 329,900 |
| 2003-04-08 | $11.60 | $11.60 | 648,000 |
| 2003-04-07 | $11.53 | $11.53 | 786,600 |
| 2003-04-04 | $11.89 | $11.89 | 789,500 |
| 2003-04-03 | $12.16 | $12.16 | 582,500 |
| 2003-04-02 | $11.68 | $11.68 | 455,200 |
| 2003-04-01 | $11.46 | $11.46 | 493,000 |
| 2003-03-31 | $11.35 | $11.35 | 632,200 |
| 2003-03-28 | $11.82 | $11.82 | 448,900 |
| 2003-03-27 | $12.00 | $12.00 | 375,500 |
| 2003-03-26 | $12.00 | $12.00 | 522,400 |
| 2003-03-25 | $12.24 | $12.24 | 440,000 |
| 2003-03-24 | $12.18 | $12.18 | 698,300 |
| 2003-03-21 | $12.80 | $12.80 | 1,685,300 |
| 2003-03-20 | $12.65 | $12.65 | 1,568,400 |
| 2003-03-19 | $12.40 | $12.40 | 892,800 |
| 2003-03-18 | $12.25 | $12.25 | 1,102,300 |
| 2003-03-17 | $11.65 | $11.65 | 725,600 |
| 2003-03-14 | $11.37 | $11.37 | 667,000 |
| 2003-03-13 | $11.51 | $11.51 | 709,400 |
| 2003-03-12 | $11.45 | $11.45 | 602,100 |
| 2003-03-11 | $11.52 | $11.52 | 775,100 |
| 2003-03-10 | $11.70 | $11.70 | 564,700 |
| 2003-03-07 | $11.98 | $11.98 | 1,253,600 |
| 2003-03-06 | $11.97 | $11.97 | 2,137,100 |
| 2003-03-05 | $12.78 | $12.78 | 701,300 |
| 2003-03-04 | $12.94 | $12.94 | 641,200 |
| 2003-03-03 | $12.91 | $12.91 | 1,166,200 |
| 2003-02-28 | $12.55 | $12.55 | 1,077,100 |
| 2003-02-27 | $12.83 | $12.83 | 2,050,400 |
| 2003-02-26 | $12.42 | $12.42 | 1,611,800 |
| 2003-02-25 | $12.39 | $12.39 | 3,875,500 |
| 2003-02-24 | $13.07 | $13.07 | 1,901,100 |
| 2003-02-21 | $13.32 | $13.32 | 3,904,000 |
| 2003-02-20 | $12.90 | $12.90 | 11,461,000 |
| 2003-02-19 | $14.03 | $14.03 | 560,800 |
| 2003-02-18 | $14.16 | $14.16 | 692,900 |
| 2003-02-14 | $13.99 | $13.99 | 933,400 |
| 2003-02-13 | $13.98 | $13.98 | 2,200,100 |
| 2003-02-12 | $15.09 | $15.09 | 356,500 |
| 2003-02-11 | $15.25 | $15.25 | 508,000 |
| 2003-02-10 | $15.48 | $15.48 | 663,400 |
| 2003-02-07 | $15.72 | $15.72 | 621,900 |
| 2003-02-06 | $15.69 | $15.69 | 977,400 |
| 2003-02-05 | $15.84 | $15.84 | 1,559,300 |
| 2003-02-04 | $16.35 | $16.35 | 1,513,400 |
| 2003-02-03 | $16.95 | $16.95 | 712,900 |
| 2003-01-31 | $17.49 | $17.49 | 505,300 |
| 2003-01-30 | $17.33 | $17.33 | 783,400 |
| 2003-01-29 | $17.35 | $17.35 | 642,400 |
| 2003-01-28 | $17.44 | $17.44 | 745,000 |
| 2003-01-27 | $17.76 | $17.76 | 538,000 |
| 2003-01-24 | $18.10 | $18.10 | 867,100 |
| 2003-01-23 | $18.62 | $18.62 | 640,400 |
| 2003-01-22 | $18.34 | $18.34 | 1,399,800 |
| 2003-01-21 | $18.41 | $18.41 | 592,800 |
| 2003-01-17 | $18.67 | $18.67 | 800,800 |
| 2003-01-16 | $18.79 | $18.79 | 1,042,600 |
| 2003-01-15 | $18.50 | $18.50 | 829,300 |
| 2003-01-14 | $19.00 | $19.00 | 1,651,100 |
| 2003-01-13 | $18.60 | $18.60 | 558,000 |
| 2003-01-10 | $18.41 | $18.41 | 1,159,000 |
| 2003-01-09 | $17.80 | $17.80 | 1,234,100 |
| 2003-01-08 | $17.05 | $17.05 | 971,000 |
| 2003-01-07 | $16.99 | $16.99 | 709,000 |
| 2003-01-06 | $16.97 | $16.97 | 912,100 |
| 2003-01-03 | $16.73 | $16.73 | 1,185,400 |
| 2003-01-02 | $16.86 | $16.86 | 591,100 |