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
- 1995-10-12 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 | $201,168.00 | $201,168.00 | 2 | — | — |
| 2003-12-30 | $201,960.00 | $201,960.00 | 1 | — | — |
| 2003-12-29 | $198,396.00 | $198,396.00 | 1 | — | — |
| 2003-12-26 | $199,584.00 | $199,584.00 | 0 | — | — |
| 2003-12-24 | $201,960.00 | $201,960.00 | 1 | — | — |
| 2003-12-23 | $200,772.00 | $200,772.00 | 1 | — | — |
| 2003-12-22 | $198,000.00 | $198,000.00 | 1 | — | — |
| 2003-12-19 | $198,396.00 | $198,396.00 | 0 | — | — |
| 2003-12-18 | $201,960.00 | $201,960.00 | 1 | — | — |
| 2003-12-17 | $197,604.00 | $197,604.00 | 1 | — | — |
| 2003-12-16 | $194,040.00 | $194,040.00 | 3 | — | — |
| 2003-12-15 | $196,812.00 | $196,812.00 | 1 | — | — |
| 2003-12-12 | $201,168.00 | $201,168.00 | 1 | — | — |
| 2003-12-11 | $190,872.00 | $190,872.00 | 1 | — | — |
| 2003-12-10 | $186,120.00 | $186,120.00 | 3 | — | — |
| 2003-12-09 | $188,100.00 | $188,100.00 | 2 | — | — |
| 2003-12-08 | $195,228.00 | $195,228.00 | 4 | — | — |
| 2003-12-05 | $206,712.00 | $206,712.00 | 2 | — | — |
| 2003-12-04 | $212,256.00 | $212,256.00 | 2 | — | — |
| 2003-12-03 | $212,256.00 | $212,256.00 | 4 | — | — |
| 2003-12-02 | $203,940.00 | $203,940.00 | 1 | — | — |
| 2003-12-01 | $207,504.00 | $207,504.00 | 1 | — | — |
| 2003-11-28 | $201,960.00 | $201,960.00 | 1 | — | — |
| 2003-11-26 | $195,624.00 | $195,624.00 | 2 | — | — |
| 2003-11-25 | $190,872.00 | $190,872.00 | 2 | — | — |
| 2003-11-24 | $194,040.00 | $194,040.00 | 1 | — | — |
| 2003-11-21 | $189,288.00 | $189,288.00 | 1 | — | — |
| 2003-11-20 | $190,080.00 | $190,080.00 | 2 | — | — |
| 2003-11-19 | $190,080.00 | $190,080.00 | 5 | — | — |
| 2003-11-18 | $200,376.00 | $200,376.00 | 2 | — | — |
| 2003-11-17 | $200,772.00 | $200,772.00 | 2 | — | — |
| 2003-11-14 | $214,236.00 | $214,236.00 | 2 | — | — |
| 2003-11-13 | $215,424.00 | $215,424.00 | 3 | — | — |
| 2003-11-12 | $211,464.00 | $211,464.00 | 2 | — | — |
| 2003-11-11 | $205,920.00 | $205,920.00 | 6 | — | — |
| 2003-11-10 | $222,156.00 | $222,156.00 | 2 | — | — |
| 2003-11-07 | $217,800.00 | $217,800.00 | 3 | — | — |
| 2003-11-06 | $221,760.00 | $221,760.00 | 5 | — | — |
| 2003-11-05 | $224,928.00 | $224,928.00 | 4 | — | — |
| 2003-11-04 | $227,700.00 | $227,700.00 | 3 | — | — |
| 2003-11-03 | $227,700.00 | $227,700.00 | 3 | — | — |
| 2003-10-31 | $228,096.00 | $228,096.00 | 3 | — | — |
| 2003-10-30 | $221,364.00 | $221,364.00 | 10 | — | — |
| 2003-10-29 | $221,760.00 | $221,760.00 | 42 | — | — |
| 2003-10-28 | $207,504.00 | $207,504.00 | 1 | — | — |
| 2003-10-27 | $205,524.00 | $205,524.00 | 1 | — | — |
| 2003-10-24 | $196,812.00 | $196,812.00 | 1 | — | — |
| 2003-10-23 | $191,268.00 | $191,268.00 | 1 | — | — |
| 2003-10-22 | $190,080.00 | $190,080.00 | 3 | — | — |
| 2003-10-21 | $188,100.00 | $188,100.00 | 2 | — | — |
| 2003-10-20 | $198,000.00 | $198,000.00 | 2 | — | — |
| 2003-10-17 | $207,900.00 | $207,900.00 | 3 | — | — |
| 2003-10-16 | $209,880.00 | $209,880.00 | 4 | — | — |
| 2003-10-15 | $187,308.00 | $187,308.00 | 1 | — | — |
| 2003-10-14 | $184,932.00 | $184,932.00 | 2 | — | — |
| 2003-10-13 | $183,348.00 | $183,348.00 | 1 | — | — |
| 2003-10-10 | $184,536.00 | $184,536.00 | 1 | — | — |
| 2003-10-09 | $186,912.00 | $186,912.00 | 1 | — | — |
| 2003-10-08 | $191,664.00 | $191,664.00 | 1 | — | — |
| 2003-10-07 | $194,040.00 | $194,040.00 | 1 | — | — |
| 2003-10-06 | $196,020.00 | $196,020.00 | 1 | — | — |
| 2003-10-03 | $196,020.00 | $196,020.00 | 1 | — | — |
| 2003-10-02 | $194,040.00 | $194,040.00 | 1 | — | — |
| 2003-10-01 | $196,020.00 | $196,020.00 | 1 | — | — |
| 2003-09-30 | $194,832.00 | $194,832.00 | 1 | — | — |
| 2003-09-29 | $194,436.00 | $194,436.00 | 2 | — | — |
| 2003-09-26 | $207,504.00 | $207,504.00 | 5 | — | — |
| 2003-09-25 | $206,712.00 | $206,712.00 | 4 | — | — |
| 2003-09-24 | $233,640.00 | $233,640.00 | 22 | — | — |
| 2003-09-23 | $196,020.00 | $196,020.00 | 2 | — | — |
| 2003-09-22 | $198,792.00 | $198,792.00 | 1 | — | — |
| 2003-09-19 | $209,880.00 | $209,880.00 | 1 | — | — |
| 2003-09-18 | $209,880.00 | $209,880.00 | 3 | — | — |
| 2003-09-17 | $203,544.00 | $203,544.00 | 1 | — | — |
| 2003-09-16 | $203,544.00 | $203,544.00 | 4 | — | — |
| 2003-09-15 | $201,960.00 | $201,960.00 | 3 | — | — |
| 2003-09-12 | $211,860.00 | $211,860.00 | 6 | — | — |
| 2003-09-11 | $214,236.00 | $214,236.00 | 8 | — | — |
| 2003-09-10 | $192,456.00 | $192,456.00 | 8 | — | — |
| 2003-09-09 | $181,764.00 | $181,764.00 | 1 | — | — |
| 2003-09-08 | $180,180.00 | $180,180.00 | 1 | — | — |
| 2003-09-05 | $182,160.00 | $182,160.00 | 2 | — | — |
| 2003-09-04 | $183,744.00 | $183,744.00 | 2 | — | — |
| 2003-09-03 | $182,556.00 | $182,556.00 | 2 | — | — |
| 2003-09-02 | $182,160.00 | $182,160.00 | 4 | — | — |
| 2003-08-29 | $161,964.00 | $161,964.00 | 2 | — | — |
| 2003-08-28 | $155,232.00 | $155,232.00 | 1 | — | — |
| 2003-08-27 | $152,856.00 | $152,856.00 | 0 | — | — |
| 2003-08-26 | $150,876.00 | $150,876.00 | 0 | — | — |
| 2003-08-25 | $152,460.00 | $152,460.00 | 0 | — | — |
| 2003-08-22 | $152,460.00 | $152,460.00 | 1 | — | — |
| 2003-08-21 | $157,212.00 | $157,212.00 | 1 | — | — |
| 2003-08-20 | $147,312.00 | $147,312.00 | 1 | — | — |
| 2003-08-19 | $149,688.00 | $149,688.00 | 1 | — | — |
| 2003-08-18 | $156,024.00 | $156,024.00 | 1 | — | — |
| 2003-08-15 | $160,380.00 | $160,380.00 | 0 | — | — |
| 2003-08-14 | $164,340.00 | $164,340.00 | 0 | — | — |
| 2003-08-13 | $164,340.00 | $164,340.00 | 0 | — | — |
| 2003-08-12 | $160,380.00 | $160,380.00 | 0 | — | — |
| 2003-08-11 | $164,340.00 | $164,340.00 | 1 | — | — |
| 2003-08-08 | $160,776.00 | $160,776.00 | 1 | — | — |
| 2003-08-07 | $152,460.00 | $152,460.00 | 1 | — | — |
| 2003-08-06 | $165,132.00 | $165,132.00 | 1 | — | — |
| 2003-08-05 | $165,924.00 | $165,924.00 | 2 | — | — |
| 2003-08-04 | $163,152.00 | $163,152.00 | 1 | — | — |
| 2003-08-01 | $165,528.00 | $165,528.00 | 1 | — | — |
| 2003-07-31 | $158,796.00 | $158,796.00 | 1 | — | — |
| 2003-07-30 | $161,964.00 | $161,964.00 | 1 | — | — |
| 2003-07-29 | $157,212.00 | $157,212.00 | 1 | — | — |
| 2003-07-28 | $146,916.00 | $146,916.00 | 1 | — | — |
| 2003-07-25 | $140,580.00 | $140,580.00 | 1 | — | — |
| 2003-07-24 | $140,976.00 | $140,976.00 | 3 | — | — |
| 2003-07-23 | $139,788.00 | $139,788.00 | 1 | — | — |
| 2003-07-22 | $139,392.00 | $139,392.00 | 6 | — | — |
| 2003-07-21 | $142,164.00 | $142,164.00 | 2 | — | — |
| 2003-07-18 | $166,320.00 | $166,320.00 | 2 | — | — |
| 2003-07-17 | $168,300.00 | $168,300.00 | 1 | — | — |
| 2003-07-16 | $175,032.00 | $175,032.00 | 1 | — | — |
| 2003-07-15 | $181,764.00 | $181,764.00 | 1 | — | — |
| 2003-07-14 | $181,368.00 | $181,368.00 | 4 | — | — |
| 2003-07-11 | $198,000.00 | $198,000.00 | 4 | — | — |
| 2003-07-10 | $169,488.00 | $169,488.00 | 1 | — | — |
| 2003-07-09 | $173,448.00 | $173,448.00 | 2 | — | — |
| 2003-07-08 | $182,160.00 | $182,160.00 | 4 | — | — |
| 2003-07-07 | $158,400.00 | $158,400.00 | 2 | — | — |
| 2003-07-03 | $152,460.00 | $152,460.00 | 1 | — | — |
| 2003-07-02 | $150,480.00 | $150,480.00 | 1 | — | — |
| 2003-07-01 | $147,312.00 | $147,312.00 | 0 | — | — |
| 2003-06-30 | $146,520.00 | $146,520.00 | 1 | — | — |
| 2003-06-27 | $149,688.00 | $149,688.00 | 2 | — | — |
| 2003-06-26 | $147,708.00 | $147,708.00 | 0 | — | — |
| 2003-06-25 | $138,600.00 | $138,600.00 | 1 | — | — |
| 2003-06-24 | $142,560.00 | $142,560.00 | 1 | — | — |
| 2003-06-23 | $146,124.00 | $146,124.00 | 1 | — | — |
| 2003-06-20 | $154,440.00 | $154,440.00 | 1 | — | — |
| 2003-06-19 | $152,460.00 | $152,460.00 | 2 | — | — |
| 2003-06-18 | $150,480.00 | $150,480.00 | 1 | — | — |
| 2003-06-17 | $148,500.00 | $148,500.00 | 1 | — | — |
| 2003-06-16 | $155,628.00 | $155,628.00 | 2 | — | — |
| 2003-06-13 | $145,728.00 | $145,728.00 | 2 | — | — |
| 2003-06-12 | $148,500.00 | $148,500.00 | 2 | — | — |
| 2003-06-11 | $145,728.00 | $145,728.00 | 1 | — | — |
| 2003-06-10 | $146,520.00 | $146,520.00 | 1 | — | — |
| 2003-06-09 | $134,640.00 | $134,640.00 | 2 | — | — |
| 2003-06-06 | $134,244.00 | $134,244.00 | 3 | — | — |
| 2003-06-05 | $148,500.00 | $148,500.00 | 2 | — | — |
| 2003-06-04 | $146,520.00 | $146,520.00 | 5 | — | — |
| 2003-06-03 | $136,620.00 | $136,620.00 | 10 | — | — |
| 2003-06-02 | $158,400.00 | $158,400.00 | 4 | — | — |
| 2003-05-30 | $160,380.00 | $160,380.00 | 3 | — | — |
| 2003-05-29 | $155,628.00 | $155,628.00 | 2 | — | — |
| 2003-05-28 | $159,984.00 | $159,984.00 | 2 | — | — |
| 2003-05-27 | $165,924.00 | $165,924.00 | 2 | — | — |
| 2003-05-23 | $157,608.00 | $157,608.00 | 1 | — | — |
| 2003-05-22 | $157,608.00 | $157,608.00 | 2 | — | — |
| 2003-05-21 | $157,212.00 | $157,212.00 | 1 | — | — |
| 2003-05-20 | $155,232.00 | $155,232.00 | 3 | — | — |
| 2003-05-19 | $152,460.00 | $152,460.00 | 2 | — | — |
| 2003-05-16 | $159,588.00 | $159,588.00 | 3 | — | — |
| 2003-05-15 | $158,400.00 | $158,400.00 | 1 | — | — |
| 2003-05-14 | $162,360.00 | $162,360.00 | 1 | — | — |
| 2003-05-13 | $160,380.00 | $160,380.00 | 2 | — | — |
| 2003-05-12 | $156,816.00 | $156,816.00 | 2 | — | — |
| 2003-05-09 | $163,548.00 | $163,548.00 | 1 | — | — |
| 2003-05-08 | $165,528.00 | $165,528.00 | 2 | — | — |
| 2003-05-07 | $159,192.00 | $159,192.00 | 4 | — | — |
| 2003-05-06 | $158,400.00 | $158,400.00 | 3 | — | — |
| 2003-05-05 | $158,400.00 | $158,400.00 | 4 | — | — |
| 2003-05-02 | $143,352.00 | $143,352.00 | 2 | — | — |
| 2003-05-01 | $133,056.00 | $133,056.00 | 2 | — | — |
| 2003-04-30 | $133,848.00 | $133,848.00 | 2 | — | — |
| 2003-04-29 | $136,224.00 | $136,224.00 | 2 | — | — |
| 2003-04-28 | $136,620.00 | $136,620.00 | 3 | — | — |
| 2003-04-25 | $140,580.00 | $140,580.00 | 8 | — | — |
| 2003-04-24 | $145,332.00 | $145,332.00 | 11 | — | — |
| 2003-04-23 | $118,008.00 | $118,008.00 | 10 | — | — |
| 2003-04-22 | $103,752.00 | $103,752.00 | 2 | — | — |
| 2003-04-21 | $103,752.00 | $103,752.00 | 3 | — | — |
| 2003-04-17 | $103,356.00 | $103,356.00 | 3 | — | — |
| 2003-04-16 | $96,228.00 | $96,228.00 | 1 | — | — |
| 2003-04-15 | $97,020.00 | $97,020.00 | 1 | — | — |
| 2003-04-14 | $90,684.00 | $90,684.00 | 0 | — | — |
| 2003-04-11 | $89,100.00 | $89,100.00 | 2 | — | — |
| 2003-04-10 | $84,744.00 | $84,744.00 | 2 | — | — |
| 2003-04-09 | $85,932.00 | $85,932.00 | 2 | — | — |
| 2003-04-08 | $77,220.00 | $77,220.00 | 2 | — | — |
| 2003-04-07 | $83,952.00 | $83,952.00 | 2 | — | — |
| 2003-04-04 | $85,932.00 | $85,932.00 | 5 | — | — |
| 2003-04-03 | $85,932.00 | $85,932.00 | 9 | — | — |
| 2003-04-02 | $85,140.00 | $85,140.00 | 5 | — | — |
| 2003-04-01 | $92,664.00 | $92,664.00 | 1 | — | — |
| 2003-03-31 | $93,852.00 | $93,852.00 | 1 | — | — |
| 2003-03-28 | $95,040.00 | $95,040.00 | 1 | — | — |
| 2003-03-27 | $93,456.00 | $93,456.00 | 0 | — | — |
| 2003-03-26 | $93,456.00 | $93,456.00 | 0 | — | — |
| 2003-03-25 | $93,456.00 | $93,456.00 | 1 | — | — |
| 2003-03-24 | $93,060.00 | $93,060.00 | 1 | — | — |
| 2003-03-21 | $99,396.00 | $99,396.00 | 6 | — | — |
| 2003-03-20 | $91,080.00 | $91,080.00 | 1 | — | — |
| 2003-03-19 | $86,328.00 | $86,328.00 | 0 | — | — |
| 2003-03-18 | $85,536.00 | $85,536.00 | 0 | — | — |
| 2003-03-17 | $85,932.00 | $85,932.00 | 1 | — | — |
| 2003-03-14 | $86,328.00 | $86,328.00 | 1 | — | — |
| 2003-03-13 | $81,180.00 | $81,180.00 | 0 | — | — |
| 2003-03-12 | $79,992.00 | $79,992.00 | 1 | — | — |
| 2003-03-11 | $81,180.00 | $81,180.00 | 0 | — | — |
| 2003-03-10 | $81,972.00 | $81,972.00 | 1 | — | — |
| 2003-03-07 | $79,200.00 | $79,200.00 | 1 | — | — |
| 2003-03-06 | $77,220.00 | $77,220.00 | 0 | — | — |
| 2003-03-05 | $81,180.00 | $81,180.00 | 1 | — | — |
| 2003-03-04 | $78,408.00 | $78,408.00 | 0 | — | — |
| 2003-03-03 | $79,596.00 | $79,596.00 | 1 | — | — |
| 2003-02-28 | $87,120.00 | $87,120.00 | 1 | — | — |
| 2003-02-27 | $83,160.00 | $83,160.00 | 0 | — | — |
| 2003-02-26 | $83,160.00 | $83,160.00 | 0 | — | — |
| 2003-02-25 | $84,348.00 | $84,348.00 | 1 | — | — |
| 2003-02-24 | $82,368.00 | $82,368.00 | 1 | — | — |
| 2003-02-21 | $85,932.00 | $85,932.00 | 1 | — | — |
| 2003-02-20 | $84,348.00 | $84,348.00 | 1 | — | — |
| 2003-02-19 | $83,160.00 | $83,160.00 | 0 | — | — |
| 2003-02-18 | $85,140.00 | $85,140.00 | 0 | — | — |
| 2003-02-14 | $85,536.00 | $85,536.00 | 1 | — | — |
| 2003-02-13 | $84,744.00 | $84,744.00 | 1 | — | — |
| 2003-02-12 | $86,724.00 | $86,724.00 | 0 | — | — |
| 2003-02-11 | $85,536.00 | $85,536.00 | 1 | — | — |
| 2003-02-10 | $85,932.00 | $85,932.00 | 4 | — | — |
| 2003-02-07 | $82,764.00 | $82,764.00 | 2 | — | — |
| 2003-02-06 | $81,972.00 | $81,972.00 | 3 | — | — |
| 2003-02-05 | $93,852.00 | $93,852.00 | 2 | — | — |
| 2003-02-04 | $98,604.00 | $98,604.00 | 0 | — | — |
| 2003-02-03 | $102,960.00 | $102,960.00 | 1 | — | — |
| 2003-01-31 | $108,900.00 | $108,900.00 | 2 | — | — |
| 2003-01-30 | $93,060.00 | $93,060.00 | 1 | — | — |
| 2003-01-29 | $95,040.00 | $95,040.00 | 0 | — | — |
| 2003-01-28 | $91,080.00 | $91,080.00 | 1 | — | — |
| 2003-01-27 | $91,080.00 | $91,080.00 | 1 | — | — |
| 2003-01-24 | $87,912.00 | $87,912.00 | 1 | — | — |
| 2003-01-23 | $90,684.00 | $90,684.00 | 0 | — | — |
| 2003-01-22 | $87,120.00 | $87,120.00 | 0 | — | — |
| 2003-01-21 | $89,100.00 | $89,100.00 | 1 | — | — |
| 2003-01-17 | $90,684.00 | $90,684.00 | 1 | — | — |
| 2003-01-16 | $95,040.00 | $95,040.00 | 1 | — | — |
| 2003-01-15 | $96,228.00 | $96,228.00 | 1 | — | — |
| 2003-01-14 | $102,960.00 | $102,960.00 | 2 | — | — |
| 2003-01-13 | $87,912.00 | $87,912.00 | 1 | — | — |
| 2003-01-10 | $92,664.00 | $92,664.00 | 0 | — | — |
| 2003-01-09 | $92,664.00 | $92,664.00 | 0 | — | — |
| 2003-01-08 | $96,228.00 | $96,228.00 | 1 | — | — |
| 2003-01-07 | $87,912.00 | $87,912.00 | 1 | — | — |
| 2003-01-06 | $84,348.00 | $84,348.00 | 1 | — | — |
| 2003-01-03 | $81,576.00 | $81,576.00 | 2 | — | — |
| 2003-01-02 | $88,308.00 | $88,308.00 | 1 | — | — |