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
- 1996-07-12 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 | $115,740.05 | $115,740.05 | 1 | — | — |
| 2003-12-30 | $116,252.18 | $116,252.18 | 1 | — | — |
| 2003-12-29 | $118,812.80 | $118,812.80 | 1 | — | — |
| 2003-12-26 | $114,203.69 | $114,203.69 | 1 | — | — |
| 2003-12-24 | $116,764.30 | $116,764.30 | 1 | — | — |
| 2003-12-23 | $118,300.68 | $118,300.68 | 1 | — | — |
| 2003-12-22 | $122,397.67 | $122,397.67 | 2 | — | — |
| 2003-12-19 | $127,006.79 | $127,006.79 | 1 | — | — |
| 2003-12-18 | $128,031.04 | $128,031.04 | 1 | — | — |
| 2003-12-17 | $122,397.67 | $122,397.67 | 1 | — | — |
| 2003-12-16 | $119,324.93 | $119,324.93 | 1 | — | — |
| 2003-12-15 | $119,837.05 | $119,837.05 | 3 | — | — |
| 2003-12-12 | $120,349.17 | $120,349.17 | 1 | — | — |
| 2003-12-11 | $121,885.55 | $121,885.55 | 1 | — | — |
| 2003-12-10 | $121,885.55 | $121,885.55 | 1 | — | — |
| 2003-12-09 | $124,958.29 | $124,958.29 | 1 | — | — |
| 2003-12-08 | $121,885.55 | $121,885.55 | 1 | — | — |
| 2003-12-05 | $122,397.67 | $122,397.67 | 1 | — | — |
| 2003-12-04 | $122,397.67 | $122,397.67 | 1 | — | — |
| 2003-12-03 | $124,958.29 | $124,958.29 | 2 | — | — |
| 2003-12-02 | $125,470.41 | $125,470.41 | 1 | — | — |
| 2003-12-01 | $129,567.41 | $129,567.41 | 3 | — | — |
| 2003-11-28 | $132,128.03 | $132,128.03 | 2 | — | — |
| 2003-11-26 | $131,615.91 | $131,615.91 | 2 | — | — |
| 2003-11-25 | $129,567.41 | $129,567.41 | 2 | — | — |
| 2003-11-24 | $131,615.91 | $131,615.91 | 2 | — | — |
| 2003-11-21 | $126,494.66 | $126,494.66 | 3 | — | — |
| 2003-11-20 | $128,543.16 | $128,543.16 | 1 | — | — |
| 2003-11-19 | $128,031.04 | $128,031.04 | 2 | — | — |
| 2003-11-18 | $125,470.41 | $125,470.41 | 2 | — | — |
| 2003-11-17 | $135,712.91 | $135,712.91 | 6 | — | — |
| 2003-11-14 | $135,712.91 | $135,712.91 | 3 | — | — |
| 2003-11-13 | $134,688.66 | $134,688.66 | 3 | — | — |
| 2003-11-12 | $132,128.03 | $132,128.03 | 6 | — | — |
| 2003-11-11 | $140,834.14 | $140,834.14 | 2 | — | — |
| 2003-11-10 | $143,906.89 | $143,906.89 | 3 | — | — |
| 2003-11-07 | $142,370.52 | $142,370.52 | 2 | — | — |
| 2003-11-06 | $140,834.14 | $140,834.14 | 3 | — | — |
| 2003-11-05 | $142,882.64 | $142,882.64 | 3 | — | — |
| 2003-11-04 | $136,225.03 | $136,225.03 | 3 | — | — |
| 2003-11-03 | $133,152.28 | $133,152.28 | 4 | — | — |
| 2003-10-31 | $122,909.80 | $122,909.80 | 6 | — | — |
| 2003-10-30 | $123,421.92 | $123,421.92 | 11 | — | — |
| 2003-10-29 | $145,955.39 | $145,955.39 | 7 | — | — |
| 2003-10-28 | $133,152.28 | $133,152.28 | 6 | — | — |
| 2003-10-27 | $128,031.04 | $128,031.04 | 7 | — | — |
| 2003-10-24 | $113,691.56 | $113,691.56 | 3 | — | — |
| 2003-10-23 | $110,618.82 | $110,618.82 | 2 | — | — |
| 2003-10-22 | $108,570.32 | $108,570.32 | 3 | — | — |
| 2003-10-21 | $106,521.82 | $106,521.82 | 2 | — | — |
| 2003-10-20 | $105,497.58 | $105,497.58 | 1 | — | — |
| 2003-10-17 | $105,497.58 | $105,497.58 | 1 | — | — |
| 2003-10-16 | $107,033.95 | $107,033.95 | 2 | — | — |
| 2003-10-15 | $102,424.83 | $102,424.83 | 1 | — | — |
| 2003-10-14 | $98,839.96 | $98,839.96 | 0 | — | — |
| 2003-10-13 | $97,303.59 | $97,303.59 | 0 | — | — |
| 2003-10-10 | $96,279.34 | $96,279.34 | 0 | — | — |
| 2003-10-09 | $98,327.84 | $98,327.84 | 1 | — | — |
| 2003-10-08 | $96,791.46 | $96,791.46 | 1 | — | — |
| 2003-10-07 | $96,791.46 | $96,791.46 | 1 | — | — |
| 2003-10-06 | $96,279.34 | $96,279.34 | 1 | — | — |
| 2003-10-03 | $97,815.71 | $97,815.71 | 2 | — | — |
| 2003-10-02 | $100,376.34 | $100,376.34 | 1 | — | — |
| 2003-10-01 | $101,400.58 | $101,400.58 | 1 | — | — |
| 2003-09-30 | $100,376.34 | $100,376.34 | 1 | — | — |
| 2003-09-29 | $99,864.21 | $99,864.21 | 1 | — | — |
| 2003-09-26 | $100,376.34 | $100,376.34 | 0 | — | — |
| 2003-09-25 | $102,424.83 | $102,424.83 | 0 | — | — |
| 2003-09-24 | $102,424.83 | $102,424.83 | 2 | — | — |
| 2003-09-23 | $101,912.70 | $101,912.70 | 1 | — | — |
| 2003-09-22 | $101,400.58 | $101,400.58 | 1 | — | — |
| 2003-09-19 | $102,936.95 | $102,936.95 | 2 | — | — |
| 2003-09-18 | $103,449.08 | $103,449.08 | 1 | — | — |
| 2003-09-17 | $106,009.70 | $106,009.70 | 2 | — | — |
| 2003-09-16 | $109,082.45 | $109,082.45 | 1 | — | — |
| 2003-09-15 | $110,618.82 | $110,618.82 | 1 | — | — |
| 2003-09-12 | $108,570.32 | $108,570.32 | 2 | — | — |
| 2003-09-11 | $108,570.32 | $108,570.32 | 2 | — | — |
| 2003-09-10 | $112,155.19 | $112,155.19 | 3 | — | — |
| 2003-09-09 | $107,033.95 | $107,033.95 | 3 | — | — |
| 2003-09-08 | $98,839.96 | $98,839.96 | 1 | — | — |
| 2003-09-05 | $97,815.71 | $97,815.71 | 2 | — | — |
| 2003-09-04 | $98,327.84 | $98,327.84 | 2 | — | — |
| 2003-09-03 | $97,303.59 | $97,303.59 | 1 | — | — |
| 2003-09-02 | $98,327.84 | $98,327.84 | 1 | — | — |
| 2003-08-29 | $98,327.84 | $98,327.84 | 1 | — | — |
| 2003-08-28 | $98,839.96 | $98,839.96 | 2 | — | — |
| 2003-08-27 | $99,352.09 | $99,352.09 | 1 | — | — |
| 2003-08-26 | $98,839.96 | $98,839.96 | 1 | — | — |
| 2003-08-25 | $98,327.84 | $98,327.84 | 1 | — | — |
| 2003-08-22 | $100,376.34 | $100,376.34 | 3 | — | — |
| 2003-08-21 | $101,912.70 | $101,912.70 | 1 | — | — |
| 2003-08-20 | $97,815.71 | $97,815.71 | 1 | — | — |
| 2003-08-19 | $98,839.96 | $98,839.96 | 1 | — | — |
| 2003-08-18 | $98,839.96 | $98,839.96 | 1 | — | — |
| 2003-08-15 | $98,327.84 | $98,327.84 | 0 | — | — |
| 2003-08-14 | $100,376.34 | $100,376.34 | 3 | — | — |
| 2003-08-13 | $102,936.95 | $102,936.95 | 1 | — | — |
| 2003-08-12 | $94,742.97 | $94,742.97 | 2 | — | — |
| 2003-08-11 | $96,279.34 | $96,279.34 | 4 | — | — |
| 2003-08-08 | $97,303.59 | $97,303.59 | 3 | — | — |
| 2003-08-07 | $97,303.59 | $97,303.59 | 1 | — | — |
| 2003-08-06 | $97,303.59 | $97,303.59 | 4 | — | — |
| 2003-08-05 | $99,864.21 | $99,864.21 | 1 | — | — |
| 2003-08-04 | $99,864.21 | $99,864.21 | 3 | — | — |
| 2003-08-01 | $100,376.34 | $100,376.34 | 1 | — | — |
| 2003-07-31 | $100,376.34 | $100,376.34 | 0 | — | — |
| 2003-07-30 | $99,864.21 | $99,864.21 | 1 | — | — |
| 2003-07-29 | $101,400.58 | $101,400.58 | 3 | — | — |
| 2003-07-28 | $100,888.46 | $100,888.46 | 1 | — | — |
| 2003-07-25 | $102,936.95 | $102,936.95 | 2 | — | — |
| 2003-07-24 | $102,424.83 | $102,424.83 | 1 | — | — |
| 2003-07-23 | $101,400.58 | $101,400.58 | 2 | — | — |
| 2003-07-22 | $102,936.95 | $102,936.95 | 2 | — | — |
| 2003-07-21 | $102,424.83 | $102,424.83 | 1 | — | — |
| 2003-07-18 | $103,961.20 | $103,961.20 | 2 | — | — |
| 2003-07-17 | $103,449.08 | $103,449.08 | 1 | — | — |
| 2003-07-16 | $108,058.20 | $108,058.20 | 6 | — | — |
| 2003-07-15 | $115,227.94 | $115,227.94 | 5 | — | — |
| 2003-07-14 | $112,667.31 | $112,667.31 | 7 | — | — |
| 2003-07-11 | $104,985.45 | $104,985.45 | 7 | — | — |
| 2003-07-10 | $113,179.44 | $113,179.44 | 1 | — | — |
| 2003-07-09 | $117,276.43 | $117,276.43 | 1 | — | — |
| 2003-07-08 | $110,618.82 | $110,618.82 | 1 | — | — |
| 2003-07-07 | $115,740.05 | $115,740.05 | 3 | — | — |
| 2003-07-03 | $116,764.30 | $116,764.30 | 2 | — | — |
| 2003-07-02 | $109,082.45 | $109,082.45 | 3 | — | — |
| 2003-07-01 | $102,424.83 | $102,424.83 | 2 | — | — |
| 2003-06-30 | $96,279.34 | $96,279.34 | 6 | — | — |
| 2003-06-27 | $98,327.84 | $98,327.84 | 15 | — | — |
| 2003-06-26 | $106,009.70 | $106,009.70 | 10 | — | — |
| 2003-06-25 | $122,909.80 | $122,909.80 | 4 | — | — |
| 2003-06-24 | $130,079.53 | $130,079.53 | 2 | — | — |
| 2003-06-23 | $133,152.28 | $133,152.28 | 2 | — | — |
| 2003-06-20 | $127,006.79 | $127,006.79 | 2 | — | — |
| 2003-06-19 | $117,788.55 | $117,788.55 | 3 | — | — |
| 2003-06-18 | $115,227.94 | $115,227.94 | 4 | — | — |
| 2003-06-17 | $120,349.17 | $120,349.17 | 10 | — | — |
| 2003-06-16 | $127,518.91 | $127,518.91 | 7 | — | — |
| 2003-06-13 | $136,737.14 | $136,737.14 | 2 | — | — |
| 2003-06-12 | $135,712.91 | $135,712.91 | 4 | — | — |
| 2003-06-11 | $135,200.78 | $135,200.78 | 6 | — | — |
| 2003-06-10 | $143,394.77 | $143,394.77 | 6 | — | — |
| 2003-06-09 | $148,003.88 | $148,003.88 | 1 | — | — |
| 2003-06-06 | $151,076.63 | $151,076.63 | 8 | — | — |
| 2003-06-05 | $145,955.39 | $145,955.39 | 8 | — | — |
| 2003-06-04 | $149,028.13 | $149,028.13 | 9 | — | — |
| 2003-06-03 | $149,028.13 | $149,028.13 | 3 | — | — |
| 2003-06-02 | $150,564.50 | $150,564.50 | 6 | — | — |
| 2003-05-30 | $140,834.14 | $140,834.14 | 3 | — | — |
| 2003-05-29 | $135,200.78 | $135,200.78 | 2 | — | — |
| 2003-05-28 | $134,176.53 | $134,176.53 | 7 | — | — |
| 2003-05-27 | $130,079.53 | $130,079.53 | 14 | — | — |
| 2003-05-23 | $112,155.19 | $112,155.19 | 6 | — | — |
| 2003-05-22 | $113,691.56 | $113,691.56 | 6 | — | — |
| 2003-05-21 | $127,518.91 | $127,518.91 | 16 | — | — |
| 2003-05-20 | $128,543.16 | $128,543.16 | 4 | — | — |
| 2003-05-19 | $141,346.27 | $141,346.27 | 4 | — | — |
| 2003-05-16 | $145,443.27 | $145,443.27 | 7 | — | — |
| 2003-05-15 | $151,588.75 | $151,588.75 | 4 | — | — |
| 2003-05-14 | $151,588.75 | $151,588.75 | 8 | — | — |
| 2003-05-13 | $140,834.14 | $140,834.14 | 6 | — | — |
| 2003-05-12 | $119,324.93 | $119,324.93 | 4 | — | — |
| 2003-05-09 | $116,764.30 | $116,764.30 | 3 | — | — |
| 2003-05-08 | $102,936.95 | $102,936.95 | 2 | — | — |
| 2003-05-07 | $97,303.59 | $97,303.59 | 1 | — | — |
| 2003-05-06 | $97,303.59 | $97,303.59 | 4 | — | — |
| 2003-05-05 | $95,767.22 | $95,767.22 | 2 | — | — |
| 2003-05-02 | $87,573.23 | $87,573.23 | 2 | — | — |
| 2003-05-01 | $86,036.86 | $86,036.86 | 1 | — | — |
| 2003-04-30 | $89,109.60 | $89,109.60 | 2 | — | — |
| 2003-04-29 | $80,915.62 | $80,915.62 | 1 | — | — |
| 2003-04-28 | $79,379.24 | $79,379.24 | 1 | — | — |
| 2003-04-25 | $77,842.87 | $77,842.87 | 1 | — | — |
| 2003-04-24 | $76,818.63 | $76,818.63 | 1 | — | — |
| 2003-04-23 | $87,061.11 | $87,061.11 | 2 | — | — |
| 2003-04-22 | $84,500.48 | $84,500.48 | 5 | — | — |
| 2003-04-21 | $73,233.75 | $73,233.75 | 2 | — | — |
| 2003-04-17 | $73,233.75 | $73,233.75 | 1 | — | — |
| 2003-04-16 | $72,721.63 | $72,721.63 | 1 | — | — |
| 2003-04-15 | $73,745.88 | $73,745.88 | 2 | — | — |
| 2003-04-14 | $71,185.26 | $71,185.26 | 0 | — | — |
| 2003-04-11 | $71,697.38 | $71,697.38 | 1 | — | — |
| 2003-04-10 | $71,697.38 | $71,697.38 | 1 | — | — |
| 2003-04-09 | $71,697.38 | $71,697.38 | 1 | — | — |
| 2003-04-08 | $71,697.38 | $71,697.38 | 1 | — | — |
| 2003-04-07 | $71,697.38 | $71,697.38 | 0 | — | — |
| 2003-04-04 | $69,136.76 | $69,136.76 | 1 | — | — |
| 2003-04-03 | $72,721.63 | $72,721.63 | 2 | — | — |
| 2003-04-02 | $69,136.76 | $69,136.76 | 0 | — | — |
| 2003-04-01 | $69,136.76 | $69,136.76 | 0 | — | — |
| 2003-03-31 | $68,112.52 | $68,112.52 | 1 | — | — |
| 2003-03-28 | $72,209.51 | $72,209.51 | 1 | — | — |
| 2003-03-27 | $74,258.00 | $74,258.00 | 0 | — | — |
| 2003-03-26 | $74,258.00 | $74,258.00 | 1 | — | — |
| 2003-03-25 | $77,330.75 | $77,330.75 | 0 | — | — |
| 2003-03-24 | $79,379.24 | $79,379.24 | 2 | — | — |
| 2003-03-21 | $75,794.38 | $75,794.38 | 0 | — | — |
| 2003-03-20 | $73,745.88 | $73,745.88 | 0 | — | — |
| 2003-03-19 | $72,721.63 | $72,721.63 | 0 | — | — |
| 2003-03-18 | $74,258.00 | $74,258.00 | 1 | — | — |
| 2003-03-17 | $72,721.63 | $72,721.63 | 1 | — | — |
| 2003-03-14 | $80,403.49 | $80,403.49 | 0 | — | — |
| 2003-03-13 | $79,379.24 | $79,379.24 | 2 | — | — |
| 2003-03-12 | $79,891.37 | $79,891.37 | 1 | — | — |
| 2003-03-11 | $72,209.51 | $72,209.51 | 0 | — | — |
| 2003-03-10 | $74,258.00 | $74,258.00 | 1 | — | — |
| 2003-03-07 | $73,745.88 | $73,745.88 | 0 | — | — |
| 2003-03-06 | $75,282.25 | $75,282.25 | 1 | — | — |
| 2003-03-05 | $74,258.00 | $74,258.00 | 0 | — | — |
| 2003-03-04 | $79,379.24 | $79,379.24 | 1 | — | — |
| 2003-03-03 | $74,258.00 | $74,258.00 | 1 | — | — |
| 2003-02-28 | $74,770.13 | $74,770.13 | 1 | — | — |
| 2003-02-27 | $76,818.63 | $76,818.63 | 2 | — | — |
| 2003-02-26 | $82,451.99 | $82,451.99 | 1 | — | — |
| 2003-02-25 | $85,524.73 | $85,524.73 | 0 | — | — |
| 2003-02-24 | $87,061.11 | $87,061.11 | 0 | — | — |
| 2003-02-21 | $87,573.23 | $87,573.23 | 0 | — | — |
| 2003-02-20 | $90,133.85 | $90,133.85 | 0 | — | — |
| 2003-02-19 | $87,573.23 | $87,573.23 | 0 | — | — |
| 2003-02-18 | $90,133.85 | $90,133.85 | 1 | — | — |
| 2003-02-14 | $90,645.98 | $90,645.98 | 0 | — | — |
| 2003-02-13 | $90,133.85 | $90,133.85 | 0 | — | — |
| 2003-02-12 | $89,621.73 | $89,621.73 | 0 | — | — |
| 2003-02-11 | $84,500.48 | $84,500.48 | 0 | — | — |
| 2003-02-10 | $85,012.61 | $85,012.61 | 0 | — | — |
| 2003-02-07 | $89,621.73 | $89,621.73 | 0 | — | — |
| 2003-02-06 | $89,621.73 | $89,621.73 | 1 | — | — |
| 2003-02-05 | $90,133.85 | $90,133.85 | 1 | — | — |
| 2003-02-04 | $91,158.10 | $91,158.10 | 0 | — | — |
| 2003-02-03 | $96,791.46 | $96,791.46 | 1 | — | — |
| 2003-01-31 | $89,109.60 | $89,109.60 | 1 | — | — |
| 2003-01-30 | $87,061.11 | $87,061.11 | 1 | — | — |
| 2003-01-29 | $85,012.61 | $85,012.61 | 0 | — | — |
| 2003-01-28 | $79,891.37 | $79,891.37 | 1 | — | — |
| 2003-01-27 | $83,988.36 | $83,988.36 | 1 | — | — |
| 2003-01-24 | $94,230.84 | $94,230.84 | 1 | — | — |
| 2003-01-23 | $99,864.21 | $99,864.21 | 0 | — | — |
| 2003-01-22 | $101,912.70 | $101,912.70 | 0 | — | — |
| 2003-01-21 | $102,424.83 | $102,424.83 | 1 | — | — |
| 2003-01-17 | $102,936.95 | $102,936.95 | 1 | — | — |
| 2003-01-16 | $97,303.59 | $97,303.59 | 1 | — | — |
| 2003-01-15 | $103,961.20 | $103,961.20 | 1 | — | — |
| 2003-01-14 | $105,497.58 | $105,497.58 | 1 | — | — |
| 2003-01-13 | $106,009.70 | $106,009.70 | 1 | — | — |
| 2003-01-10 | $108,058.20 | $108,058.20 | 0 | — | — |
| 2003-01-09 | $108,058.20 | $108,058.20 | 1 | — | — |
| 2003-01-08 | $108,570.32 | $108,570.32 | 0 | — | — |
| 2003-01-07 | $109,594.57 | $109,594.57 | 1 | — | — |
| 2003-01-06 | $104,985.45 | $104,985.45 | 1 | — | — |
| 2003-01-03 | $107,033.95 | $107,033.95 | 0 | — | — |
| 2003-01-02 | $108,570.32 | $108,570.32 | 1 | — | — |