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
- 1980-09-19 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2003-12-31 | $32,750.00 | $35,723.17 | 8 | — | — |
| 2003-12-30 | $32,687.50 | $35,655.00 | 6 | — | — |
| 2003-12-29 | $32,562.50 | $35,518.65 | 9 | — | — |
| 2003-12-26 | $32,562.50 | $35,518.65 | 5 | — | — |
| 2003-12-24 | $32,062.50 | $34,973.26 | 1 | — | — |
| 2003-12-23 | $31,875.00 | $34,768.74 | 5 | — | — |
| 2003-12-22 | $31,937.50 | $34,836.91 | 2 | — | — |
| 2003-12-19 | $33,062.50 | $36,064.04 | 5 | — | — |
| 2003-12-18 | $33,500.00 | $36,541.26 | 5 | — | — |
| 2003-12-17 | $32,562.50 | $35,518.65 | 3 | — | — |
| 2003-12-16 | $32,000.00 | $34,905.08 | 4 | — | — |
| 2003-12-15 | $32,375.00 | $35,314.13 | 4 | — | — |
| 2003-12-12 | $33,437.50 | $36,473.09 | 5 | — | — |
| 2003-12-11 | $34,375.00 | $37,495.70 | 10 | — | — |
| 2003-12-10 | $34,062.50 | $37,154.83 | 15 | — | — |
| 2003-12-09 | $33,750.00 | $36,813.96 | 19 | — | — |
| 2003-12-08 | $33,437.50 | $36,473.09 | 8 | — | — |
| 2003-12-05 | $32,812.50 | $35,791.35 | 9 | — | — |
| 2003-12-04 | $32,750.00 | $35,723.17 | 12 | — | — |
| 2003-12-03 | $32,187.50 | $35,109.61 | 22 | — | — |
| 2003-12-02 | $31,187.50 | $34,018.82 | 10 | — | — |
| 2003-12-01 | $29,437.50 | $32,109.95 | 9 | — | — |
| 2003-11-28 | $29,687.50 | $32,382.65 | 5 | — | — |
| 2003-11-26 | $29,562.50 | $32,246.30 | 6 | — | — |
| 2003-11-25 | $29,125.00 | $31,769.08 | 7 | — | — |
| 2003-11-24 | $27,125.00 | $29,587.51 | 2 | — | — |
| 2003-11-21 | $26,937.50 | $29,382.99 | 2 | — | — |
| 2003-11-20 | $26,562.50 | $28,973.95 | 4 | — | — |
| 2003-11-19 | $27,187.50 | $29,655.69 | 3 | — | — |
| 2003-11-18 | $27,187.50 | $29,655.69 | 3 | — | — |
| 2003-11-17 | $26,562.50 | $28,973.95 | 3 | — | — |
| 2003-11-14 | $26,875.00 | $29,314.82 | 4 | — | — |
| 2003-11-13 | $27,375.00 | $29,860.21 | 1 | — | — |
| 2003-11-12 | $26,000.00 | $28,360.38 | 3 | — | — |
| 2003-11-11 | $26,437.50 | $28,837.60 | 4 | — | — |
| 2003-11-10 | $26,562.50 | $28,973.95 | 4 | — | — |
| 2003-11-07 | $26,562.50 | $28,973.95 | 7 | — | — |
| 2003-11-06 | $25,687.50 | $28,019.51 | 3 | — | — |
| 2003-11-05 | $25,937.50 | $28,292.21 | 5 | — | — |
| 2003-11-04 | $26,187.50 | $28,564.90 | 4 | — | — |
| 2003-11-03 | $25,312.50 | $27,610.47 | 5 | — | — |
| 2003-10-31 | $26,375.00 | $28,769.42 | 12 | — | — |
| 2003-10-30 | $24,500.00 | $26,724.20 | 14 | — | — |
| 2003-10-29 | $24,312.50 | $26,519.68 | 3 | — | — |
| 2003-10-28 | $24,937.50 | $27,201.42 | 4 | — | — |
| 2003-10-27 | $23,437.50 | $25,565.25 | 9 | — | — |
| 2003-10-24 | $26,875.00 | $29,314.82 | 6 | — | — |
| 2003-10-23 | $28,250.00 | $30,814.64 | 1 | — | — |
| 2003-10-22 | $28,625.00 | $31,223.69 | 6 | — | — |
| 2003-10-21 | $28,437.50 | $31,019.17 | 4 | — | — |
| 2003-10-20 | $27,500.00 | $29,996.56 | 4 | — | — |
| 2003-10-17 | $29,125.00 | $31,769.08 | 3 | — | — |
| 2003-10-16 | $29,375.00 | $32,041.78 | 5 | — | — |
| 2003-10-15 | $29,375.00 | $32,041.78 | 3 | — | — |
| 2003-10-14 | $29,812.50 | $32,518.99 | 3 | — | — |
| 2003-10-13 | $29,562.50 | $32,246.30 | 4 | — | — |
| 2003-10-10 | $29,687.50 | $32,382.65 | 9 | — | — |
| 2003-10-09 | $29,687.50 | $32,382.65 | 6 | — | — |
| 2003-10-08 | $29,375.00 | $32,041.78 | 6 | — | — |
| 2003-10-07 | $29,062.50 | $31,700.91 | 17 | — | — |
| 2003-10-06 | $29,562.50 | $32,246.30 | 7 | — | — |
| 2003-10-03 | $27,500.00 | $29,996.56 | 5 | — | — |
| 2003-10-02 | $27,187.50 | $29,655.69 | 8 | — | — |
| 2003-10-01 | $26,562.50 | $28,973.95 | 4 | — | — |
| 2003-09-30 | $26,562.50 | $28,973.95 | 3 | — | — |
| 2003-09-29 | $27,187.50 | $29,655.69 | 3 | — | — |
| 2003-09-26 | $27,500.00 | $29,996.56 | 5 | — | — |
| 2003-09-25 | $27,187.50 | $29,655.69 | 7 | — | — |
| 2003-09-24 | $27,187.50 | $29,655.69 | 24 | — | — |
| 2003-09-23 | $24,375.00 | $26,587.86 | 8 | — | — |
| 2003-09-22 | $23,750.00 | $25,906.12 | 3 | — | — |
| 2003-09-19 | $23,312.50 | $25,428.90 | 3 | — | — |
| 2003-09-18 | $23,437.50 | $25,565.25 | 9 | — | — |
| 2003-09-17 | $22,875.00 | $24,951.68 | 6 | — | — |
| 2003-09-16 | $23,125.00 | $25,224.38 | 5 | — | — |
| 2003-09-15 | $23,375.00 | $25,497.07 | 7 | — | — |
| 2003-09-12 | $22,500.00 | $24,542.64 | 8 | — | — |
| 2003-09-11 | $22,500.00 | $24,542.64 | 10 | — | — |
| 2003-09-10 | $20,937.50 | $22,838.29 | 1 | — | — |
| 2003-09-09 | $20,500.00 | $22,361.07 | 3 | — | — |
| 2003-09-08 | $20,625.00 | $22,497.42 | 2 | — | — |
| 2003-09-05 | $20,625.00 | $22,497.42 | 3 | — | — |
| 2003-09-04 | $21,375.00 | $23,315.51 | 5 | — | — |
| 2003-09-03 | $20,687.50 | $22,565.59 | 1 | — | — |
| 2003-09-02 | $20,375.00 | $22,224.72 | 9 | — | — |
| 2003-08-29 | $20,937.50 | $22,838.29 | 2 | — | — |
| 2003-08-28 | $21,562.50 | $23,520.03 | 2 | — | — |
| 2003-08-27 | $21,500.00 | $23,451.85 | 4 | — | — |
| 2003-08-26 | $21,187.50 | $23,110.98 | 1 | — | — |
| 2003-08-25 | $21,750.00 | $23,724.55 | 1 | — | — |
| 2003-08-22 | $21,875.00 | $23,860.90 | 5 | — | — |
| 2003-08-21 | $22,500.00 | $24,542.64 | 2 | — | — |
| 2003-08-20 | $20,312.50 | $22,156.55 | 2 | — | — |
| 2003-08-19 | $21,250.00 | $23,179.16 | 2 | — | — |
| 2003-08-18 | $22,500.00 | $24,542.64 | 3 | — | — |
| 2003-08-15 | $20,312.50 | $22,156.55 | 0 | — | — |
| 2003-08-14 | $20,312.50 | $22,156.55 | 4 | — | — |
| 2003-08-13 | $21,875.00 | $23,860.90 | 6 | — | — |
| 2003-08-12 | $21,625.00 | $23,588.20 | 15 | — | — |
| 2003-08-11 | $24,375.00 | $26,587.86 | 5 | — | — |
| 2003-08-08 | $24,687.50 | $26,928.73 | 10 | — | — |
| 2003-08-07 | $22,812.50 | $24,883.51 | 11 | — | — |
| 2003-08-06 | $21,812.50 | $23,792.72 | 4 | — | — |
| 2003-08-05 | $22,500.00 | $24,542.64 | 5 | — | — |
| 2003-08-04 | $21,500.00 | $23,451.85 | 3 | — | — |
| 2003-08-01 | $20,937.50 | $22,838.29 | 6 | — | — |
| 2003-07-31 | $21,250.00 | $23,179.16 | 3 | — | — |
| 2003-07-30 | $21,500.00 | $23,451.85 | 0 | — | — |
| 2003-07-29 | $21,875.00 | $23,860.90 | 3 | — | — |
| 2003-07-28 | $21,250.00 | $23,179.16 | 1 | — | — |
| 2003-07-25 | $21,250.00 | $23,179.16 | 1 | — | — |
| 2003-07-24 | $21,687.50 | $23,656.38 | 0 | — | — |
| 2003-07-23 | $21,750.00 | $23,724.55 | 2 | — | — |
| 2003-07-22 | $21,250.00 | $23,179.16 | 1 | — | — |
| 2003-07-21 | $21,750.00 | $23,724.55 | 3 | — | — |
| 2003-07-18 | $21,875.00 | $23,860.90 | 5 | — | — |
| 2003-07-17 | $20,937.50 | $22,838.29 | 1 | — | — |
| 2003-07-16 | $20,437.50 | $22,292.90 | 3 | — | — |
| 2003-07-15 | $21,312.50 | $23,247.33 | 5 | — | — |
| 2003-07-14 | $21,562.50 | $23,520.03 | 4 | — | — |
| 2003-07-11 | $22,500.00 | $24,542.64 | 4 | — | — |
| 2003-07-10 | $22,250.00 | $24,269.94 | 3 | — | — |
| 2003-07-09 | $21,250.00 | $23,179.16 | 2 | — | — |
| 2003-07-08 | $20,437.50 | $22,292.90 | 2 | — | — |
| 2003-07-07 | $20,000.00 | $21,815.68 | 4 | — | — |
| 2003-07-03 | $19,375.00 | $21,133.94 | 2 | — | — |
| 2003-07-02 | $18,750.00 | $20,452.20 | 3 | — | — |
| 2003-07-01 | $18,187.50 | $19,838.63 | 2 | — | — |
| 2003-06-30 | $18,812.50 | $20,520.37 | 10 | — | — |
| 2003-06-27 | $20,625.00 | $22,497.42 | 5 | — | — |
| 2003-06-26 | $21,562.50 | $23,520.03 | 1 | — | — |
| 2003-06-25 | $21,250.00 | $23,179.16 | 3 | — | — |
| 2003-06-24 | $21,250.00 | $23,179.16 | 2 | — | — |
| 2003-06-23 | $21,687.50 | $23,656.38 | 3 | — | — |
| 2003-06-20 | $20,812.50 | $22,701.94 | 5 | — | — |
| 2003-06-19 | $21,062.50 | $22,974.64 | 6 | — | — |
| 2003-06-18 | $21,812.50 | $23,792.72 | 11 | — | — |
| 2003-06-17 | $21,875.00 | $23,860.90 | 25 | — | — |
| 2003-06-16 | $18,750.00 | $20,452.20 | 6 | — | — |
| 2003-06-13 | $18,437.50 | $20,111.33 | 8 | — | — |
| 2003-06-12 | $19,375.00 | $21,133.94 | 16 | — | — |
| 2003-06-11 | $18,500.00 | $20,179.50 | 15 | — | — |
| 2003-06-10 | $16,812.50 | $18,338.80 | 12 | — | — |
| 2003-06-09 | $16,562.50 | $18,066.11 | 5 | — | — |
| 2003-06-06 | $16,562.50 | $18,066.11 | 5 | — | — |
| 2003-06-05 | $17,187.50 | $18,747.85 | 8 | — | — |
| 2003-06-04 | $16,687.50 | $18,202.46 | 5 | — | — |
| 2003-06-03 | $15,000.00 | $16,361.76 | 20 | — | — |
| 2003-06-02 | $14,687.50 | $16,020.89 | 3 | — | — |
| 2003-05-30 | $14,812.50 | $16,157.24 | 9 | — | — |
| 2003-05-29 | $14,500.00 | $15,816.37 | 6 | — | — |
| 2003-05-28 | $14,875.00 | $16,225.41 | 2 | — | — |
| 2003-05-27 | $15,062.50 | $16,429.93 | 6 | — | — |
| 2003-05-23 | $14,375.00 | $15,680.02 | 1 | — | — |
| 2003-05-22 | $14,750.00 | $16,089.06 | 7 | — | — |
| 2003-05-21 | $14,062.50 | $15,339.15 | 0 | — | — |
| 2003-05-20 | $14,375.00 | $15,680.02 | 0 | — | — |
| 2003-05-19 | $14,375.00 | $15,680.02 | 4 | — | — |
| 2003-05-16 | $14,562.50 | $15,884.54 | 4 | — | — |
| 2003-05-15 | $15,562.50 | $16,975.32 | 4 | — | — |
| 2003-05-14 | $16,812.50 | $18,338.80 | 5 | — | — |
| 2003-05-13 | $16,125.00 | $17,588.89 | 3 | — | — |
| 2003-05-12 | $15,250.00 | $16,634.45 | 1 | — | — |
| 2003-05-09 | $14,937.50 | $16,293.58 | 0 | — | — |
| 2003-05-08 | $14,937.50 | $16,293.58 | 2 | — | — |
| 2003-05-07 | $15,000.00 | $16,361.76 | 1 | — | — |
| 2003-05-06 | $15,062.50 | $16,429.93 | 1 | — | — |
| 2003-05-05 | $14,875.00 | $16,225.41 | 1 | — | — |
| 2003-05-02 | $15,000.00 | $16,361.76 | 3 | — | — |
| 2003-05-01 | $15,000.00 | $16,361.76 | 5 | — | — |
| 2003-04-30 | $15,687.50 | $17,111.67 | 1 | — | — |
| 2003-04-29 | $16,437.50 | $17,929.76 | 2 | — | — |
| 2003-04-28 | $17,187.50 | $18,747.85 | 6 | — | — |
| 2003-04-25 | $15,312.50 | $16,702.63 | 2 | — | — |
| 2003-04-24 | $15,562.50 | $16,975.32 | 4 | — | — |
| 2003-04-23 | $13,500.00 | $14,725.58 | 1 | — | — |
| 2003-04-22 | $14,312.50 | $15,611.84 | 2 | — | — |
| 2003-04-21 | $13,812.50 | $15,066.45 | 3 | — | — |
| 2003-04-17 | $14,312.50 | $15,611.84 | 2 | — | — |
| 2003-04-16 | $13,875.00 | $15,134.63 | 1 | — | — |
| 2003-04-15 | $13,375.00 | $14,589.23 | 0 | — | — |
| 2003-04-14 | $13,312.50 | $14,521.06 | 1 | — | — |
| 2003-04-11 | $13,812.50 | $15,066.45 | 2 | — | — |
| 2003-04-10 | $14,250.00 | $15,543.67 | 1 | — | — |
| 2003-04-09 | $13,375.00 | $14,589.23 | 1 | — | — |
| 2003-04-08 | $14,000.00 | $15,270.97 | 1 | — | — |
| 2003-04-07 | $14,062.50 | $15,339.15 | 4 | — | — |
| 2003-04-04 | $12,875.00 | $14,043.84 | 1 | — | — |
| 2003-04-03 | $13,000.00 | $14,180.19 | 7 | — | — |
| 2003-04-02 | $12,500.00 | $13,634.80 | 7 | — | — |
| 2003-04-01 | $11,312.50 | $12,339.49 | 3 | — | — |
| 2003-03-31 | $12,562.50 | $13,702.97 | 0 | — | — |
| 2003-03-28 | $12,500.00 | $13,634.80 | 0 | — | — |
| 2003-03-27 | $11,875.00 | $12,953.06 | 1 | — | — |
| 2003-03-26 | $11,875.00 | $12,953.06 | 3 | — | — |
| 2003-03-25 | $10,937.50 | $11,930.45 | 20 | — | — |
| 2003-03-24 | $12,500.00 | $13,634.80 | 3 | — | — |
| 2003-03-21 | $12,187.50 | $13,293.93 | 3 | — | — |
| 2003-03-20 | $13,125.00 | $14,316.54 | 2 | — | — |
| 2003-03-19 | $12,500.00 | $13,634.80 | 1 | — | — |
| 2003-03-18 | $12,187.50 | $13,293.93 | 1 | — | — |
| 2003-03-17 | $12,500.00 | $13,634.80 | 2 | — | — |
| 2003-03-14 | $12,750.00 | $13,907.49 | 2 | — | — |
| 2003-03-13 | $12,437.50 | $13,566.62 | 3 | — | — |
| 2003-03-12 | $11,875.00 | $12,953.06 | 2 | — | — |
| 2003-03-11 | $12,250.00 | $13,362.10 | 1 | — | — |
| 2003-03-10 | $12,625.00 | $13,771.15 | 1 | — | — |
| 2003-03-07 | $12,625.00 | $13,771.15 | 2 | — | — |
| 2003-03-06 | $12,812.50 | $13,975.67 | 2 | — | — |
| 2003-03-05 | $12,500.00 | $13,634.80 | 3 | — | — |
| 2003-03-04 | $13,000.00 | $14,180.19 | 0 | — | — |
| 2003-03-03 | $12,250.00 | $13,362.10 | 2 | — | — |
| 2003-02-28 | $12,812.50 | $13,975.67 | 3 | — | — |
| 2003-02-27 | $13,125.00 | $14,316.54 | 1 | — | — |
| 2003-02-26 | $12,812.50 | $13,975.67 | 1 | — | — |
| 2003-02-25 | $13,125.00 | $14,316.54 | 1 | — | — |
| 2003-02-24 | $13,125.00 | $14,316.54 | 2 | — | — |
| 2003-02-21 | $13,125.00 | $14,316.54 | 2 | — | — |
| 2003-02-20 | $11,250.00 | $12,271.32 | 0 | — | — |
| 2003-02-19 | $11,562.50 | $12,612.19 | 2 | — | — |
| 2003-02-18 | $11,000.00 | $11,998.62 | 0 | — | — |
| 2003-02-14 | $11,187.50 | $12,203.14 | 0 | — | — |
| 2003-02-13 | $11,000.00 | $11,998.62 | 1 | — | — |
| 2003-02-12 | $12,062.50 | $13,157.58 | 0 | — | — |
| 2003-02-11 | $12,125.00 | $13,225.75 | 1 | — | — |
| 2003-02-10 | $12,187.50 | $13,293.93 | 2 | — | — |
| 2003-02-07 | $11,250.00 | $12,271.32 | 0 | — | — |
| 2003-02-06 | $11,687.50 | $12,748.54 | 1 | — | — |
| 2003-02-05 | $11,875.00 | $12,953.06 | 1 | — | — |
| 2003-02-04 | $12,187.50 | $13,293.93 | 1 | — | — |
| 2003-02-03 | $12,375.00 | $13,498.45 | 1 | — | — |
| 2003-01-31 | $12,812.50 | $13,975.67 | 1 | — | — |
| 2003-01-30 | $12,625.00 | $13,771.15 | 1 | — | — |
| 2003-01-29 | $12,812.50 | $13,975.67 | 1 | — | — |
| 2003-01-28 | $12,562.50 | $13,702.97 | 0 | — | — |
| 2003-01-27 | $12,562.50 | $13,702.97 | 2 | — | — |
| 2003-01-24 | $14,062.50 | $15,339.15 | 0 | — | — |
| 2003-01-23 | $14,375.00 | $15,680.02 | 3 | — | — |
| 2003-01-22 | $15,125.00 | $16,498.11 | 1 | — | — |
| 2003-01-21 | $15,562.50 | $16,975.32 | 4 | — | — |
| 2003-01-17 | $14,750.00 | $16,089.06 | 2 | — | — |
| 2003-01-16 | $14,687.50 | $16,020.89 | 4 | — | — |
| 2003-01-15 | $16,187.50 | $17,657.06 | 2 | — | — |
| 2003-01-14 | $16,625.00 | $18,134.28 | 7 | — | — |
| 2003-01-13 | $15,937.50 | $17,384.37 | 1 | — | — |
| 2003-01-10 | $16,625.00 | $18,134.28 | 5 | — | — |
| 2003-01-09 | $17,125.00 | $18,679.67 | 15 | — | — |
| 2003-01-08 | $15,000.00 | $16,361.76 | 10 | — | — |
| 2003-01-07 | $12,125.00 | $13,225.75 | 1 | — | — |
| 2003-01-06 | $12,125.00 | $13,225.75 | 1 | — | — |
| 2003-01-03 | $11,875.00 | $12,953.06 | 2 | — | — |
| 2003-01-02 | $11,562.50 | $12,612.19 | 4 | — | — |