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
- 1999-04-27 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 | $15.75 | $17.19 | 25,400 |
| 2003-12-30 | $15.50 | $16.91 | 45,700 |
| 2003-12-29 | $15.65 | $17.08 | 49,200 |
| 2003-12-26 | $15.45 | $16.86 | 27,200 |
| 2003-12-24 | $15.45 | $16.86 | 34,500 |
| 2003-12-23 | $15.25 | $16.64 | 25,600 |
| 2003-12-22 | $15.30 | $16.70 | 36,600 |
| 2003-12-19 | $15.30 | $16.70 | 63,100 |
| 2003-12-18 | $15.30 | $16.70 | 39,100 |
| 2003-12-17 | $15.30 | $16.70 | 43,500 |
| 2003-12-16 | $15.35 | $16.75 | 31,100 |
| 2003-12-15 | $15.15 | $16.53 | 26,200 |
| 2003-12-12 | $15.25 | $16.64 | 28,800 |
| 2003-12-11 | $14.90 | $16.26 | 62,800 |
| 2003-12-10 | $14.95 | $16.31 | 18,600 |
| 2003-12-09 | $15.40 | $16.80 | 84,400 |
| 2003-12-08 | $15.30 | $16.70 | 39,000 |
| 2003-12-05 | $14.85 | $16.20 | 40,300 |
| 2003-12-04 | $14.95 | $16.31 | 29,000 |
| 2003-12-03 | $15.55 | $16.97 | 37,000 |
| 2003-12-02 | $15.35 | $16.75 | 43,000 |
| 2003-12-01 | $15.55 | $16.97 | 58,100 |
| 2003-11-28 | $15.35 | $16.75 | 41,600 |
| 2003-11-26 | $15.40 | $16.80 | 24,500 |
| 2003-11-25 | $14.90 | $16.26 | 25,400 |
| 2003-11-24 | $14.85 | $16.20 | 16,600 |
| 2003-11-21 | $14.75 | $16.10 | 33,700 |
| 2003-11-20 | $14.45 | $15.77 | 28,600 |
| 2003-11-19 | $14.70 | $16.04 | 49,000 |
| 2003-11-18 | $14.50 | $15.82 | 22,800 |
| 2003-11-17 | $14.20 | $15.50 | 21,000 |
| 2003-11-14 | $14.40 | $15.71 | 24,700 |
| 2003-11-13 | $14.15 | $15.44 | 26,000 |
| 2003-11-12 | $13.85 | $15.11 | 25,700 |
| 2003-11-11 | $13.03 | $14.22 | 38,000 |
| 2003-11-10 | $13.00 | $14.19 | 40,800 |
| 2003-11-07 | $13.40 | $14.62 | 38,600 |
| 2003-11-06 | $13.50 | $14.73 | 30,100 |
| 2003-11-05 | $13.50 | $14.73 | 30,900 |
| 2003-11-04 | $13.60 | $14.84 | 23,000 |
| 2003-11-03 | $14.12 | $15.41 | 32,100 |
| 2003-10-31 | $14.15 | $15.44 | 12,300 |
| 2003-10-30 | $15.20 | $16.59 | 18,400 |
| 2003-10-29 | $15.10 | $16.48 | 49,500 |
| 2003-10-28 | $14.80 | $16.15 | 21,100 |
| 2003-10-27 | $14.95 | $16.31 | 23,900 |
| 2003-10-24 | $14.75 | $16.10 | 19,700 |
| 2003-10-23 | $14.90 | $16.26 | 13,600 |
| 2003-10-22 | $15.20 | $16.59 | 36,200 |
| 2003-10-21 | $15.45 | $16.86 | 11,600 |
| 2003-10-20 | $15.35 | $16.75 | 17,000 |
| 2003-10-17 | $15.30 | $16.70 | 24,300 |
| 2003-10-16 | $15.20 | $16.59 | 28,100 |
| 2003-10-15 | $15.25 | $16.64 | 8,700 |
| 2003-10-14 | $15.15 | $16.53 | 9,300 |
| 2003-10-13 | $15.30 | $16.70 | 11,600 |
| 2003-10-10 | $15.20 | $16.59 | 15,000 |
| 2003-10-09 | $14.70 | $16.04 | 30,600 |
| 2003-10-08 | $14.80 | $16.15 | 26,300 |
| 2003-10-07 | $15.05 | $16.42 | 14,900 |
| 2003-10-06 | $15.10 | $16.48 | 13,700 |
| 2003-10-03 | $14.95 | $16.31 | 13,300 |
| 2003-10-02 | $14.25 | $15.55 | 21,200 |
| 2003-10-01 | $14.65 | $15.99 | 35,400 |
| 2003-09-30 | $14.35 | $15.66 | 20,800 |
| 2003-09-29 | $14.20 | $15.50 | 12,900 |
| 2003-09-26 | $14.75 | $16.10 | 34,100 |
| 2003-09-25 | $14.90 | $16.26 | 17,000 |
| 2003-09-24 | $15.05 | $16.42 | 31,000 |
| 2003-09-23 | $15.35 | $16.75 | 8,100 |
| 2003-09-22 | $15.25 | $16.64 | 15,700 |
| 2003-09-19 | $15.20 | $16.59 | 40,200 |
| 2003-09-18 | $15.50 | $16.91 | 14,600 |
| 2003-09-17 | $15.00 | $16.37 | 26,200 |
| 2003-09-16 | $15.05 | $16.42 | 31,400 |
| 2003-09-15 | $15.30 | $16.70 | 3,800 |
| 2003-09-12 | $15.25 | $16.64 | 9,400 |
| 2003-09-11 | $15.40 | $16.80 | 10,700 |
| 2003-09-10 | $15.10 | $16.48 | 17,100 |
| 2003-09-09 | $16.05 | $17.51 | 4,400 |
| 2003-09-08 | $16.45 | $17.95 | 9,600 |
| 2003-09-05 | $16.70 | $18.22 | 14,200 |
| 2003-09-04 | $16.50 | $18.01 | 50,200 |
| 2003-09-03 | $15.75 | $17.19 | 12,800 |
| 2003-09-02 | $15.35 | $16.75 | 8,600 |
| 2003-08-29 | $15.75 | $17.19 | 16,100 |
| 2003-08-28 | $15.50 | $16.91 | 42,900 |
| 2003-08-27 | $14.55 | $15.88 | 20,000 |
| 2003-08-26 | $14.05 | $15.33 | 40,400 |
| 2003-08-25 | $14.30 | $15.60 | 4,300 |
| 2003-08-22 | $14.25 | $15.55 | 14,300 |
| 2003-08-21 | $14.35 | $15.66 | 37,000 |
| 2003-08-20 | $13.95 | $15.22 | 77,700 |
| 2003-08-19 | $13.75 | $15.00 | 12,300 |
| 2003-08-18 | $14.00 | $15.28 | 5,800 |
| 2003-08-15 | $13.95 | $15.22 | 3,800 |
| 2003-08-14 | $14.25 | $15.55 | 8,700 |
| 2003-08-13 | $13.50 | $14.73 | 9,600 |
| 2003-08-12 | $13.45 | $14.68 | 19,800 |
| 2003-08-11 | $13.60 | $14.84 | 12,100 |
| 2003-08-08 | $13.55 | $14.79 | 11,100 |
| 2003-08-07 | $13.45 | $14.68 | 293,700 |
| 2003-08-06 | $14.35 | $15.66 | 5,300 |
| 2003-08-05 | $14.30 | $15.60 | 43,700 |
| 2003-08-04 | $14.65 | $15.99 | 11,800 |
| 2003-08-01 | $14.75 | $16.10 | 14,700 |
| 2003-07-31 | $14.20 | $15.50 | 4,500 |
| 2003-07-30 | $14.50 | $15.82 | 9,600 |
| 2003-07-29 | $14.25 | $15.55 | 12,800 |
| 2003-07-28 | $14.20 | $15.50 | 7,000 |
| 2003-07-25 | $13.90 | $15.17 | 15,500 |
| 2003-07-24 | $14.05 | $15.33 | 11,000 |
| 2003-07-23 | $13.80 | $15.06 | 6,000 |
| 2003-07-22 | $13.25 | $14.46 | 9,900 |
| 2003-07-21 | $13.45 | $14.68 | 7,700 |
| 2003-07-18 | $13.20 | $14.40 | 7,300 |
| 2003-07-17 | $12.50 | $13.64 | 11,200 |
| 2003-07-16 | $12.55 | $13.69 | 4,400 |
| 2003-07-15 | $13.25 | $14.46 | 17,700 |
| 2003-07-14 | $12.75 | $13.91 | 5,800 |
| 2003-07-11 | $13.25 | $14.46 | 25,600 |
| 2003-07-10 | $13.35 | $14.57 | 6,200 |
| 2003-07-09 | $12.95 | $14.13 | 7,200 |
| 2003-07-08 | $12.95 | $14.13 | 30,800 |
| 2003-07-07 | $12.60 | $13.75 | 17,400 |
| 2003-07-03 | $12.25 | $13.37 | 6,000 |
| 2003-07-02 | $12.25 | $13.37 | 3,400 |
| 2003-07-01 | $11.85 | $12.93 | 23,900 |
| 2003-06-30 | $11.90 | $12.99 | 14,800 |
| 2003-06-27 | $12.50 | $13.64 | 7,500 |
| 2003-06-26 | $12.10 | $13.20 | 14,600 |
| 2003-06-25 | $12.20 | $13.31 | 20,600 |
| 2003-06-24 | $12.25 | $13.37 | 15,300 |
| 2003-06-23 | $12.25 | $13.37 | 5,200 |
| 2003-06-20 | $12.55 | $13.69 | 12,900 |
| 2003-06-19 | $13.05 | $14.24 | 17,800 |
| 2003-06-18 | $13.10 | $14.29 | 8,300 |
| 2003-06-17 | $13.70 | $14.95 | 3,700 |
| 2003-06-16 | $13.90 | $15.17 | 6,100 |
| 2003-06-13 | $13.75 | $15.00 | 4,900 |
| 2003-06-12 | $13.90 | $15.17 | 6,900 |
| 2003-06-11 | $13.90 | $15.17 | 25,200 |
| 2003-06-10 | $13.15 | $14.35 | 25,300 |
| 2003-06-09 | $13.20 | $14.40 | 13,700 |
| 2003-06-06 | $13.25 | $14.46 | 15,600 |
| 2003-06-05 | $12.60 | $13.75 | 12,700 |
| 2003-06-04 | $12.30 | $13.42 | 2,700 |
| 2003-06-03 | $12.20 | $13.31 | 11,400 |
| 2003-06-02 | $12.50 | $13.64 | 12,800 |
| 2003-05-30 | $12.65 | $13.80 | 6,600 |
| 2003-05-29 | $12.30 | $13.42 | 39,100 |
| 2003-05-28 | $12.40 | $13.53 | 15,800 |
| 2003-05-27 | $12.00 | $13.09 | 9,300 |
| 2003-05-23 | $12.10 | $13.20 | 61,000 |
| 2003-05-22 | $12.05 | $13.15 | 8,500 |
| 2003-05-21 | $11.75 | $12.82 | 7,700 |
| 2003-05-20 | $12.05 | $13.15 | 5,300 |
| 2003-05-19 | $12.00 | $13.09 | 7,700 |
| 2003-05-16 | $12.65 | $13.80 | 53,100 |
| 2003-05-15 | $11.80 | $12.88 | 31,600 |
| 2003-05-14 | $12.95 | $14.13 | 11,500 |
| 2003-05-13 | $12.30 | $13.42 | 13,400 |
| 2003-05-12 | $12.95 | $14.13 | 17,300 |
| 2003-05-09 | $12.75 | $13.91 | 7,600 |
| 2003-05-08 | $13.00 | $14.19 | 18,500 |
| 2003-05-07 | $13.00 | $14.19 | 5,200 |
| 2003-05-06 | $13.80 | $15.06 | 10,600 |
| 2003-05-05 | $13.05 | $14.24 | 10,700 |
| 2003-05-02 | $12.95 | $14.13 | 31,300 |
| 2003-05-01 | $13.15 | $14.35 | 0 |
| 2003-04-30 | $13.15 | $14.35 | 33,100 |
| 2003-04-29 | $13.05 | $14.24 | 11,900 |
| 2003-04-28 | $12.95 | $14.13 | 17,500 |
| 2003-04-25 | $13.00 | $14.19 | 19,200 |
| 2003-04-24 | $14.10 | $15.39 | 2,000 |
| 2003-04-23 | $14.05 | $15.33 | 8,500 |
| 2003-04-22 | $13.80 | $15.06 | 5,400 |
| 2003-04-21 | $13.20 | $14.40 | 4,000 |
| 2003-04-17 | $13.50 | $14.73 | 4,200 |
| 2003-04-16 | $13.25 | $14.46 | 6,000 |
| 2003-04-15 | $12.75 | $13.91 | 6,000 |
| 2003-04-14 | $12.85 | $13.36 | 59,700 |
| 2003-04-11 | $12.70 | $13.21 | 25,400 |
| 2003-04-10 | $12.50 | $13.00 | 9,600 |
| 2003-04-09 | $12.20 | $12.69 | 21,600 |
| 2003-04-08 | $12.20 | $12.69 | 4,600 |
| 2003-04-07 | $12.15 | $12.63 | 11,000 |
| 2003-04-04 | $12.40 | $12.89 | 4,400 |
| 2003-04-03 | $12.10 | $12.58 | 22,500 |
| 2003-04-02 | $12.00 | $12.48 | 43,500 |
| 2003-04-01 | $11.35 | $11.80 | 32,800 |
| 2003-03-31 | $11.40 | $11.85 | 41,400 |
| 2003-03-28 | $11.10 | $11.54 | 218,400 |
| 2003-03-27 | $10.50 | $10.92 | 12,100 |
| 2003-03-26 | $11.10 | $11.54 | 5,400 |
| 2003-03-25 | $11.25 | $11.70 | 6,100 |
| 2003-03-24 | $11.00 | $11.44 | 10,600 |
| 2003-03-21 | $11.40 | $11.85 | 120,100 |
| 2003-03-20 | $11.05 | $11.49 | 37,500 |
| 2003-03-19 | $11.15 | $11.59 | 12,000 |
| 2003-03-18 | $11.30 | $11.75 | 13,100 |
| 2003-03-17 | $11.50 | $11.96 | 12,700 |
| 2003-03-14 | $11.30 | $11.75 | 16,900 |
| 2003-03-13 | $10.75 | $11.18 | 18,300 |
| 2003-03-12 | $9.65 | $10.03 | 12,500 |
| 2003-03-11 | $10.35 | $10.76 | 13,300 |
| 2003-03-10 | $13.10 | $13.62 | 15,600 |
| 2003-03-07 | $13.10 | $13.62 | 0 |
| 2003-03-06 | $13.10 | $13.62 | 4,600 |
| 2003-03-05 | $13.65 | $14.19 | 38,400 |
| 2003-03-04 | $13.85 | $14.40 | 9,600 |
| 2003-03-03 | $14.25 | $14.82 | 14,000 |
| 2003-02-28 | $13.65 | $14.19 | 15,800 |
| 2003-02-27 | $13.25 | $13.78 | 29,000 |
| 2003-02-26 | $13.50 | $14.04 | 28,800 |
| 2003-02-25 | $13.70 | $14.25 | 4,500 |
| 2003-02-24 | $13.85 | $14.40 | 10,600 |
| 2003-02-21 | $13.90 | $14.45 | 23,900 |
| 2003-02-20 | $13.65 | $14.19 | 8,800 |
| 2003-02-19 | $13.75 | $14.30 | 18,100 |
| 2003-02-18 | $14.35 | $14.92 | 71,500 |
| 2003-02-14 | $14.55 | $15.13 | 22,700 |
| 2003-02-13 | $14.40 | $14.97 | 26,200 |
| 2003-02-12 | $14.25 | $14.82 | 7,000 |
| 2003-02-11 | $14.50 | $15.08 | 72,400 |
| 2003-02-10 | $15.15 | $15.75 | 10,300 |
| 2003-02-07 | $15.20 | $15.81 | 26,400 |
| 2003-02-06 | $14.85 | $15.44 | 40,200 |
| 2003-02-05 | $14.25 | $14.82 | 10,000 |
| 2003-02-04 | $14.75 | $15.34 | 104,100 |
| 2003-02-03 | $15.00 | $15.60 | 9,000 |
| 2003-01-31 | $15.50 | $16.12 | 43,100 |
| 2003-01-30 | $15.00 | $15.60 | 23,700 |
| 2003-01-29 | $15.85 | $16.48 | 21,600 |
| 2003-01-28 | $16.30 | $16.95 | 40,300 |
| 2003-01-27 | $17.25 | $17.94 | 20,900 |
| 2003-01-24 | $17.20 | $17.89 | 9,400 |
| 2003-01-23 | $17.60 | $18.30 | 27,000 |
| 2003-01-22 | $17.45 | $18.15 | 35,800 |
| 2003-01-21 | $17.25 | $17.94 | 5,900 |
| 2003-01-17 | $18.00 | $18.72 | 6,600 |
| 2003-01-16 | $18.00 | $18.72 | 13,400 |
| 2003-01-15 | $18.00 | $18.72 | 52,400 |
| 2003-01-14 | $18.30 | $19.03 | 27,500 |
| 2003-01-13 | $17.75 | $18.46 | 29,000 |
| 2003-01-10 | $17.60 | $18.30 | 5,200 |
| 2003-01-09 | $17.75 | $18.46 | 4,100 |
| 2003-01-08 | $17.75 | $18.46 | 12,100 |
| 2003-01-07 | $17.50 | $18.20 | 8,100 |
| 2003-01-06 | $17.75 | $18.46 | 5,900 |
| 2003-01-03 | $17.80 | $18.51 | 18,900 |
| 2003-01-02 | $17.30 | $17.99 | 3,200 |