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
- 1994-05-20 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 | $153,300.00 | $153,300.00 | 6 | — | — |
| 2003-12-30 | $156,100.00 | $156,100.00 | 4 | — | — |
| 2003-12-29 | $155,400.00 | $155,400.00 | 5 | — | — |
| 2003-12-26 | $155,400.00 | $155,400.00 | 2 | — | — |
| 2003-12-24 | $158,200.00 | $158,200.00 | 1 | — | — |
| 2003-12-23 | $158,200.00 | $158,200.00 | 3 | — | — |
| 2003-12-22 | $158,900.00 | $158,900.00 | 3 | — | — |
| 2003-12-19 | $160,300.00 | $160,300.00 | 3 | — | — |
| 2003-12-18 | $158,900.00 | $158,900.00 | 3 | — | — |
| 2003-12-17 | $159,600.00 | $159,600.00 | 2 | — | — |
| 2003-12-16 | $160,300.00 | $160,300.00 | 2 | — | — |
| 2003-12-15 | $164,500.00 | $164,500.00 | 4 | — | — |
| 2003-12-12 | $161,700.00 | $161,700.00 | 3 | — | — |
| 2003-12-11 | $159,600.00 | $159,600.00 | 4 | — | — |
| 2003-12-10 | $163,100.00 | $163,100.00 | 4 | — | — |
| 2003-12-09 | $168,000.00 | $168,000.00 | 18 | — | — |
| 2003-12-08 | $161,000.00 | $161,000.00 | 3 | — | — |
| 2003-12-05 | $161,000.00 | $161,000.00 | 4 | — | — |
| 2003-12-04 | $170,100.00 | $170,100.00 | 8 | — | — |
| 2003-12-03 | $175,700.00 | $175,700.00 | 15 | — | — |
| 2003-12-02 | $172,200.00 | $172,200.00 | 12 | — | — |
| 2003-12-01 | $157,500.00 | $157,500.00 | 6 | — | — |
| 2003-11-28 | $149,800.00 | $149,800.00 | 3 | — | — |
| 2003-11-26 | $146,300.00 | $146,300.00 | 4 | — | — |
| 2003-11-25 | $147,700.00 | $147,700.00 | 3 | — | — |
| 2003-11-24 | $149,800.00 | $149,800.00 | 6 | — | — |
| 2003-11-21 | $142,800.00 | $142,800.00 | 6 | — | — |
| 2003-11-20 | $145,600.00 | $145,600.00 | 9 | — | — |
| 2003-11-19 | $155,400.00 | $155,400.00 | 4 | — | — |
| 2003-11-18 | $156,800.00 | $156,800.00 | 3 | — | — |
| 2003-11-17 | $161,000.00 | $161,000.00 | 7 | — | — |
| 2003-11-14 | $166,600.00 | $166,600.00 | 3 | — | — |
| 2003-11-13 | $168,000.00 | $168,000.00 | 3 | — | — |
| 2003-11-12 | $169,400.00 | $169,400.00 | 5 | — | — |
| 2003-11-11 | $164,500.00 | $164,500.00 | 4 | — | — |
| 2003-11-10 | $171,500.00 | $171,500.00 | 3 | — | — |
| 2003-11-07 | $175,000.00 | $175,000.00 | 4 | — | — |
| 2003-11-06 | $176,400.00 | $176,400.00 | 4 | — | — |
| 2003-11-05 | $178,500.00 | $178,500.00 | 10 | — | — |
| 2003-11-04 | $165,200.00 | $165,200.00 | 7 | — | — |
| 2003-11-03 | $171,500.00 | $171,500.00 | 7 | — | — |
| 2003-10-31 | $177,100.00 | $177,100.00 | 7 | — | — |
| 2003-10-30 | $175,000.00 | $175,000.00 | 6 | — | — |
| 2003-10-29 | $183,400.00 | $183,400.00 | 4 | — | — |
| 2003-10-28 | $185,500.00 | $185,500.00 | 4 | — | — |
| 2003-10-27 | $177,100.00 | $177,100.00 | 4 | — | — |
| 2003-10-24 | $170,100.00 | $170,100.00 | 9 | — | — |
| 2003-10-23 | $177,100.00 | $177,100.00 | 7 | — | — |
| 2003-10-22 | $183,400.00 | $183,400.00 | 4 | — | — |
| 2003-10-21 | $191,100.00 | $191,100.00 | 6 | — | — |
| 2003-10-20 | $180,600.00 | $180,600.00 | 7 | — | — |
| 2003-10-17 | $186,900.00 | $186,900.00 | 5 | — | — |
| 2003-10-16 | $193,900.00 | $193,900.00 | 4 | — | — |
| 2003-10-15 | $189,000.00 | $189,000.00 | 6 | — | — |
| 2003-10-14 | $192,500.00 | $192,500.00 | 6 | — | — |
| 2003-10-13 | $187,600.00 | $187,600.00 | 6 | — | — |
| 2003-10-10 | $192,500.00 | $192,500.00 | 4 | — | — |
| 2003-10-09 | $196,000.00 | $196,000.00 | 7 | — | — |
| 2003-10-08 | $195,300.00 | $195,300.00 | 18 | — | — |
| 2003-10-07 | $191,100.00 | $191,100.00 | 4 | — | — |
| 2003-10-06 | $188,300.00 | $188,300.00 | 7 | — | — |
| 2003-10-03 | $189,700.00 | $189,700.00 | 16 | — | — |
| 2003-10-02 | $195,300.00 | $195,300.00 | 7 | — | — |
| 2003-10-01 | $192,500.00 | $192,500.00 | 16 | — | — |
| 2003-09-30 | $184,100.00 | $184,100.00 | 12 | — | — |
| 2003-09-29 | $182,000.00 | $182,000.00 | 12 | — | — |
| 2003-09-26 | $178,500.00 | $178,500.00 | 9 | — | — |
| 2003-09-25 | $187,600.00 | $187,600.00 | 16 | — | — |
| 2003-09-24 | $193,900.00 | $193,900.00 | 36 | — | — |
| 2003-09-23 | $213,500.00 | $213,500.00 | 87 | — | — |
| 2003-09-22 | $186,900.00 | $186,900.00 | 19 | — | — |
| 2003-09-19 | $175,000.00 | $175,000.00 | 12 | — | — |
| 2003-09-18 | $165,200.00 | $165,200.00 | 6 | — | — |
| 2003-09-17 | $164,500.00 | $164,500.00 | 11 | — | — |
| 2003-09-16 | $173,600.00 | $173,600.00 | 13 | — | — |
| 2003-09-15 | $179,900.00 | $179,900.00 | 11 | — | — |
| 2003-09-12 | $174,300.00 | $174,300.00 | 13 | — | — |
| 2003-09-11 | $170,800.00 | $170,800.00 | 18 | — | — |
| 2003-09-10 | $168,700.00 | $168,700.00 | 42 | — | — |
| 2003-09-09 | $189,000.00 | $189,000.00 | 24 | — | — |
| 2003-09-08 | $170,100.00 | $170,100.00 | 15 | — | — |
| 2003-09-05 | $169,400.00 | $169,400.00 | 47 | — | — |
| 2003-09-04 | $170,800.00 | $170,800.00 | 53 | — | — |
| 2003-09-03 | $145,600.00 | $145,600.00 | 32 | — | — |
| 2003-09-02 | $135,100.00 | $135,100.00 | 5 | — | — |
| 2003-08-29 | $135,100.00 | $135,100.00 | 3 | — | — |
| 2003-08-28 | $135,800.00 | $135,800.00 | 5 | — | — |
| 2003-08-27 | $133,700.00 | $133,700.00 | 3 | — | — |
| 2003-08-26 | $135,800.00 | $135,800.00 | 6 | — | — |
| 2003-08-25 | $135,800.00 | $135,800.00 | 3 | — | — |
| 2003-08-22 | $136,500.00 | $136,500.00 | 5 | — | — |
| 2003-08-21 | $137,200.00 | $137,200.00 | 8 | — | — |
| 2003-08-20 | $133,700.00 | $133,700.00 | 5 | — | — |
| 2003-08-19 | $136,500.00 | $136,500.00 | 8 | — | — |
| 2003-08-18 | $134,400.00 | $134,400.00 | 12 | — | — |
| 2003-08-15 | $131,600.00 | $131,600.00 | 3 | — | — |
| 2003-08-14 | $130,200.00 | $130,200.00 | 5 | — | — |
| 2003-08-13 | $132,300.00 | $132,300.00 | 6 | — | — |
| 2003-08-12 | $133,700.00 | $133,700.00 | 7 | — | — |
| 2003-08-11 | $130,200.00 | $130,200.00 | 16 | — | — |
| 2003-08-08 | $140,000.00 | $140,000.00 | 22 | — | — |
| 2003-08-07 | $144,900.00 | $144,900.00 | 82 | — | — |
| 2003-08-06 | $119,700.00 | $119,700.00 | 10 | — | — |
| 2003-08-05 | $123,900.00 | $123,900.00 | 8 | — | — |
| 2003-08-04 | $128,800.00 | $128,800.00 | 6 | — | — |
| 2003-08-01 | $128,100.00 | $128,100.00 | 6 | — | — |
| 2003-07-31 | $130,900.00 | $130,900.00 | 18 | — | — |
| 2003-07-30 | $143,500.00 | $143,500.00 | 21 | — | — |
| 2003-07-29 | $148,400.00 | $148,400.00 | 19 | — | — |
| 2003-07-28 | $132,300.00 | $132,300.00 | 7 | — | — |
| 2003-07-25 | $128,100.00 | $128,100.00 | 4 | — | — |
| 2003-07-24 | $127,400.00 | $127,400.00 | 6 | — | — |
| 2003-07-23 | $130,900.00 | $130,900.00 | 7 | — | — |
| 2003-07-22 | $137,200.00 | $137,200.00 | 12 | — | — |
| 2003-07-21 | $127,400.00 | $127,400.00 | 8 | — | — |
| 2003-07-18 | $131,600.00 | $131,600.00 | 11 | — | — |
| 2003-07-17 | $134,400.00 | $134,400.00 | 17 | — | — |
| 2003-07-16 | $147,000.00 | $147,000.00 | 16 | — | — |
| 2003-07-15 | $159,600.00 | $159,600.00 | 32 | — | — |
| 2003-07-14 | $160,300.00 | $160,300.00 | 68 | — | — |
| 2003-07-11 | $133,700.00 | $133,700.00 | 16 | — | — |
| 2003-07-10 | $125,300.00 | $125,300.00 | 8 | — | — |
| 2003-07-09 | $128,800.00 | $128,800.00 | 8 | — | — |
| 2003-07-08 | $130,900.00 | $130,900.00 | 11 | — | — |
| 2003-07-07 | $128,800.00 | $128,800.00 | 12 | — | — |
| 2003-07-03 | $128,800.00 | $128,800.00 | 4 | — | — |
| 2003-07-02 | $132,300.00 | $132,300.00 | 15 | — | — |
| 2003-07-01 | $120,400.00 | $120,400.00 | 17 | — | — |
| 2003-06-30 | $127,400.00 | $127,400.00 | 11 | — | — |
| 2003-06-27 | $133,700.00 | $133,700.00 | 7 | — | — |
| 2003-06-26 | $138,600.00 | $138,600.00 | 18 | — | — |
| 2003-06-25 | $139,300.00 | $139,300.00 | 18 | — | — |
| 2003-06-24 | $147,000.00 | $147,000.00 | 12 | — | — |
| 2003-06-23 | $142,100.00 | $142,100.00 | 24 | — | — |
| 2003-06-20 | $153,300.00 | $153,300.00 | 11 | — | — |
| 2003-06-19 | $156,100.00 | $156,100.00 | 21 | — | — |
| 2003-06-18 | $158,900.00 | $158,900.00 | 18 | — | — |
| 2003-06-17 | $158,900.00 | $158,900.00 | 27 | — | — |
| 2003-06-16 | $169,400.00 | $169,400.00 | 62 | — | — |
| 2003-06-13 | $158,900.00 | $158,900.00 | 118 | — | — |
| 2003-06-12 | $216,300.00 | $216,300.00 | 39 | — | — |
| 2003-06-11 | $235,900.00 | $235,900.00 | 56 | — | — |
| 2003-06-10 | $196,000.00 | $196,000.00 | 94 | — | — |
| 2003-06-09 | $277,200.00 | $277,200.00 | 90 | — | — |
| 2003-06-06 | $280,000.00 | $280,000.00 | 132 | — | — |
| 2003-06-05 | $168,700.00 | $168,700.00 | 80 | — | — |
| 2003-06-04 | $83,300.00 | $83,300.00 | 7 | — | — |
| 2003-06-03 | $81,900.00 | $81,900.00 | 9 | — | — |
| 2003-06-02 | $88,900.00 | $88,900.00 | 20 | — | — |
| 2003-05-30 | $84,000.00 | $84,000.00 | 7 | — | — |
| 2003-05-29 | $79,800.00 | $79,800.00 | 7 | — | — |
| 2003-05-28 | $81,200.00 | $81,200.00 | 8 | — | — |
| 2003-05-27 | $79,800.00 | $79,800.00 | 14 | — | — |
| 2003-05-23 | $74,200.00 | $74,200.00 | 7 | — | — |
| 2003-05-22 | $63,000.00 | $63,000.00 | 7 | — | — |
| 2003-05-21 | $68,600.00 | $68,600.00 | 14 | — | — |
| 2003-05-20 | $76,300.00 | $76,300.00 | 75 | — | — |
| 2003-05-19 | $49,000.00 | $49,000.00 | 4 | — | — |
| 2003-05-16 | $46,900.00 | $46,900.00 | 3 | — | — |
| 2003-05-15 | $49,000.00 | $49,000.00 | 2 | — | — |
| 2003-05-14 | $50,400.00 | $50,400.00 | 3 | — | — |
| 2003-05-13 | $46,900.00 | $46,900.00 | 5 | — | — |
| 2003-05-12 | $49,000.00 | $49,000.00 | 5 | — | — |
| 2003-05-09 | $53,900.00 | $53,900.00 | 3 | — | — |
| 2003-05-08 | $54,600.00 | $54,600.00 | 3 | — | — |
| 2003-05-07 | $55,300.00 | $55,300.00 | 5 | — | — |
| 2003-05-06 | $59,500.00 | $59,500.00 | 7 | — | — |
| 2003-05-05 | $57,400.00 | $57,400.00 | 6 | — | — |
| 2003-05-02 | $53,200.00 | $53,200.00 | 4 | — | — |
| 2003-05-01 | $52,500.00 | $52,500.00 | 3 | — | — |
| 2003-04-30 | $51,100.00 | $51,100.00 | 4 | — | — |
| 2003-04-29 | $55,300.00 | $55,300.00 | 3 | — | — |
| 2003-04-28 | $53,200.00 | $53,200.00 | 2 | — | — |
| 2003-04-25 | $49,700.00 | $49,700.00 | 5 | — | — |
| 2003-04-24 | $54,600.00 | $54,600.00 | 18 | — | — |
| 2003-04-23 | $46,900.00 | $46,900.00 | 13 | — | — |
| 2003-04-22 | $41,300.00 | $41,300.00 | 4 | — | — |
| 2003-04-21 | $37,100.00 | $37,100.00 | 3 | — | — |
| 2003-04-17 | $37,100.00 | $37,100.00 | 3 | — | — |
| 2003-04-16 | $35,700.00 | $35,700.00 | 1 | — | — |
| 2003-04-15 | $35,700.00 | $35,700.00 | 2 | — | — |
| 2003-04-14 | $34,300.00 | $34,300.00 | 3 | — | — |
| 2003-04-11 | $33,600.00 | $33,600.00 | 1 | — | — |
| 2003-04-10 | $34,300.00 | $34,300.00 | 2 | — | — |
| 2003-04-09 | $35,700.00 | $35,700.00 | 2 | — | — |
| 2003-04-08 | $37,800.00 | $37,800.00 | 2 | — | — |
| 2003-04-07 | $39,900.00 | $39,900.00 | 4 | — | — |
| 2003-04-04 | $39,900.00 | $39,900.00 | 6 | — | — |
| 2003-04-03 | $42,700.00 | $42,700.00 | 28 | — | — |
| 2003-04-02 | $34,300.00 | $34,300.00 | 4 | — | — |
| 2003-04-01 | $28,700.00 | $28,700.00 | 9 | — | — |
| 2003-03-31 | $32,200.00 | $32,200.00 | 3 | — | — |
| 2003-03-28 | $28,700.00 | $28,700.00 | 5 | — | — |
| 2003-03-27 | $36,400.00 | $36,400.00 | 6 | — | — |
| 2003-03-26 | $35,000.00 | $35,000.00 | 12 | — | — |
| 2003-03-25 | $41,300.00 | $41,300.00 | 42 | — | — |
| 2003-03-24 | $29,400.00 | $29,400.00 | 4 | — | — |
| 2003-03-21 | $30,800.00 | $30,800.00 | 4 | — | — |
| 2003-03-20 | $30,100.00 | $30,100.00 | 4 | — | — |
| 2003-03-19 | $28,700.00 | $28,700.00 | 3 | — | — |
| 2003-03-18 | $25,200.00 | $25,200.00 | 2 | — | — |
| 2003-03-17 | $24,500.00 | $24,500.00 | 2 | — | — |
| 2003-03-14 | $25,200.00 | $25,200.00 | 3 | — | — |
| 2003-03-13 | $21,000.00 | $21,000.00 | 3 | — | — |
| 2003-03-12 | $20,300.00 | $20,300.00 | 3 | — | — |
| 2003-03-11 | $20,300.00 | $20,300.00 | 2 | — | — |
| 2003-03-10 | $18,900.00 | $18,900.00 | 0 | — | — |
| 2003-03-07 | $18,900.00 | $18,900.00 | 1 | — | — |
| 2003-03-06 | $18,900.00 | $18,900.00 | 1 | — | — |
| 2003-03-05 | $20,300.00 | $20,300.00 | 0 | — | — |
| 2003-03-04 | $19,600.00 | $19,600.00 | 1 | — | — |
| 2003-03-03 | $20,300.00 | $20,300.00 | 2 | — | — |
| 2003-02-28 | $20,300.00 | $20,300.00 | 1 | — | — |
| 2003-02-27 | $19,600.00 | $19,600.00 | 1 | — | — |
| 2003-02-26 | $21,000.00 | $21,000.00 | 2 | — | — |
| 2003-02-25 | $19,600.00 | $19,600.00 | 1 | — | — |
| 2003-02-24 | $18,900.00 | $18,900.00 | 1 | — | — |
| 2003-02-21 | $19,600.00 | $19,600.00 | 1 | — | — |
| 2003-02-20 | $19,600.00 | $19,600.00 | 2 | — | — |
| 2003-02-19 | $19,600.00 | $19,600.00 | 0 | — | — |
| 2003-02-18 | $20,300.00 | $20,300.00 | 2 | — | — |
| 2003-02-14 | $21,000.00 | $21,000.00 | 7 | — | — |
| 2003-02-13 | $18,900.00 | $18,900.00 | 3 | — | — |
| 2003-02-12 | $19,600.00 | $19,600.00 | 1 | — | — |
| 2003-02-11 | $21,000.00 | $21,000.00 | 1 | — | — |
| 2003-02-10 | $21,000.00 | $21,000.00 | 2 | — | — |
| 2003-02-07 | $20,300.00 | $20,300.00 | 1 | — | — |
| 2003-02-06 | $19,600.00 | $19,600.00 | 2 | — | — |
| 2003-02-05 | $20,300.00 | $20,300.00 | 3 | — | — |
| 2003-02-04 | $19,600.00 | $19,600.00 | 1 | — | — |
| 2003-02-03 | $19,600.00 | $19,600.00 | 3 | — | — |
| 2003-01-31 | $20,300.00 | $20,300.00 | 2 | — | — |
| 2003-01-30 | $20,300.00 | $20,300.00 | 2 | — | — |
| 2003-01-29 | $20,300.00 | $20,300.00 | 2 | — | — |
| 2003-01-28 | $21,000.00 | $21,000.00 | 4 | — | — |
| 2003-01-27 | $19,600.00 | $19,600.00 | 2 | — | — |
| 2003-01-24 | $20,300.00 | $20,300.00 | 3 | — | — |
| 2003-01-23 | $20,300.00 | $20,300.00 | 4 | — | — |
| 2003-01-22 | $20,300.00 | $20,300.00 | 12 | — | — |
| 2003-01-21 | $23,100.00 | $23,100.00 | 2 | — | — |
| 2003-01-17 | $22,400.00 | $22,400.00 | 3 | — | — |
| 2003-01-16 | $23,100.00 | $23,100.00 | 5 | — | — |
| 2003-01-15 | $24,500.00 | $24,500.00 | 2 | — | — |
| 2003-01-14 | $23,800.00 | $23,800.00 | 5 | — | — |
| 2003-01-13 | $24,500.00 | $24,500.00 | 4 | — | — |
| 2003-01-10 | $25,200.00 | $25,200.00 | 4 | — | — |
| 2003-01-09 | $25,900.00 | $25,900.00 | 5 | — | — |
| 2003-01-08 | $26,600.00 | $26,600.00 | 12 | — | — |
| 2003-01-07 | $24,500.00 | $24,500.00 | 8 | — | — |
| 2003-01-06 | $26,600.00 | $26,600.00 | 3 | — | — |
| 2003-01-03 | $27,300.00 | $27,300.00 | 2 | — | — |
| 2003-01-02 | $27,300.00 | $27,300.00 | 1 | — | — |