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
- 1980-03-17 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 | $84,250.00 | $84,250.00 | 34,000 |
| 2003-12-30 | $84,500.00 | $84,500.00 | 30,000 |
| 2003-12-29 | $84,200.00 | $84,200.00 | 45,000 |
| 2003-12-26 | $82,800.00 | $82,800.00 | 3,000 |
| 2003-12-24 | $83,000.00 | $83,000.00 | 5,000 |
| 2003-12-23 | $83,000.00 | $83,000.00 | 28,000 |
| 2003-12-22 | $83,200.00 | $83,200.00 | 9,000 |
| 2003-12-19 | $83,400.00 | $83,400.00 | 35,000 |
| 2003-12-18 | $82,600.00 | $82,600.00 | 57,000 |
| 2003-12-17 | $82,225.00 | $82,225.00 | 16,000 |
| 2003-12-16 | $82,900.00 | $82,900.00 | 15,000 |
| 2003-12-15 | $83,500.00 | $83,500.00 | 22,000 |
| 2003-12-12 | $83,600.00 | $83,600.00 | 35,000 |
| 2003-12-11 | $83,900.00 | $83,900.00 | 12,000 |
| 2003-12-10 | $83,700.00 | $83,700.00 | 40,000 |
| 2003-12-09 | $83,800.00 | $83,800.00 | 19,000 |
| 2003-12-08 | $83,900.00 | $83,900.00 | 21,000 |
| 2003-12-05 | $84,095.00 | $84,095.00 | 25,000 |
| 2003-12-04 | $84,290.00 | $84,290.00 | 6,000 |
| 2003-12-03 | $84,400.00 | $84,400.00 | 16,000 |
| 2003-12-02 | $84,190.00 | $84,190.00 | 24,000 |
| 2003-12-01 | $84,000.00 | $84,000.00 | 28,000 |
| 2003-11-28 | $83,750.00 | $83,750.00 | 9,000 |
| 2003-11-26 | $83,810.00 | $83,810.00 | 20,000 |
| 2003-11-25 | $84,300.00 | $84,300.00 | 19,000 |
| 2003-11-24 | $83,490.00 | $83,490.00 | 27,000 |
| 2003-11-21 | $82,650.00 | $82,650.00 | 33,000 |
| 2003-11-20 | $82,200.00 | $82,200.00 | 15,000 |
| 2003-11-19 | $82,100.00 | $82,100.00 | 23,000 |
| 2003-11-18 | $81,900.00 | $81,900.00 | 31,000 |
| 2003-11-17 | $81,700.00 | $81,700.00 | 21,000 |
| 2003-11-14 | $81,790.00 | $81,790.00 | 30,000 |
| 2003-11-13 | $80,800.00 | $80,800.00 | 20,000 |
| 2003-11-12 | $80,750.00 | $80,750.00 | 25,000 |
| 2003-11-11 | $80,000.00 | $80,000.00 | 33,000 |
| 2003-11-10 | $80,000.00 | $80,000.00 | 58,000 |
| 2003-11-07 | $80,000.00 | $80,000.00 | 31,000 |
| 2003-11-06 | $80,000.00 | $80,000.00 | 30,000 |
| 2003-11-05 | $80,000.00 | $80,000.00 | 40,000 |
| 2003-11-04 | $79,800.00 | $79,800.00 | 35,000 |
| 2003-11-03 | $79,000.00 | $79,000.00 | 29,000 |
| 2003-10-31 | $77,810.00 | $77,810.00 | 43,000 |
| 2003-10-30 | $77,950.00 | $77,950.00 | 12,000 |
| 2003-10-29 | $77,800.00 | $77,800.00 | 32,000 |
| 2003-10-28 | $77,500.00 | $77,500.00 | 43,000 |
| 2003-10-27 | $76,500.00 | $76,500.00 | 44,000 |
| 2003-10-24 | $76,200.00 | $76,200.00 | 34,000 |
| 2003-10-23 | $75,750.00 | $75,750.00 | 20,000 |
| 2003-10-22 | $75,950.00 | $75,950.00 | 8,000 |
| 2003-10-21 | $76,500.00 | $76,500.00 | 12,000 |
| 2003-10-20 | $75,905.00 | $75,905.00 | 28,000 |
| 2003-10-17 | $77,000.00 | $77,000.00 | 15,000 |
| 2003-10-16 | $77,745.00 | $77,745.00 | 19,000 |
| 2003-10-15 | $76,975.00 | $76,975.00 | 28,000 |
| 2003-10-14 | $76,600.00 | $76,600.00 | 57,000 |
| 2003-10-13 | $75,950.00 | $75,950.00 | 21,000 |
| 2003-10-10 | $75,700.00 | $75,700.00 | 21,000 |
| 2003-10-09 | $75,700.00 | $75,700.00 | 16,000 |
| 2003-10-08 | $75,610.00 | $75,610.00 | 18,000 |
| 2003-10-07 | $75,550.00 | $75,550.00 | 39,000 |
| 2003-10-06 | $75,800.00 | $75,800.00 | 14,000 |
| 2003-10-03 | $76,000.00 | $76,000.00 | 28,000 |
| 2003-10-02 | $75,300.00 | $75,300.00 | 20,000 |
| 2003-10-01 | $75,350.00 | $75,350.00 | 24,000 |
| 2003-09-30 | $75,000.00 | $75,000.00 | 25,000 |
| 2003-09-29 | $75,200.00 | $75,200.00 | 8,000 |
| 2003-09-26 | $75,002.00 | $75,002.00 | 9,000 |
| 2003-09-25 | $75,389.00 | $75,389.00 | 15,000 |
| 2003-09-24 | $75,300.00 | $75,300.00 | 11,000 |
| 2003-09-23 | $75,900.00 | $75,900.00 | 31,000 |
| 2003-09-22 | $75,790.00 | $75,790.00 | 25,000 |
| 2003-09-19 | $76,000.00 | $76,000.00 | 82,000 |
| 2003-09-18 | $75,100.00 | $75,100.00 | 23,000 |
| 2003-09-17 | $74,600.00 | $74,600.00 | 47,000 |
| 2003-09-16 | $75,700.00 | $75,700.00 | 69,000 |
| 2003-09-15 | $74,750.00 | $74,750.00 | 26,000 |
| 2003-09-12 | $75,800.00 | $75,800.00 | 13,000 |
| 2003-09-11 | $75,800.00 | $75,800.00 | 41,000 |
| 2003-09-10 | $75,600.00 | $75,600.00 | 29,000 |
| 2003-09-09 | $75,600.00 | $75,600.00 | 64,000 |
| 2003-09-08 | $75,700.00 | $75,700.00 | 14,000 |
| 2003-09-05 | $75,499.00 | $75,499.00 | 24,000 |
| 2003-09-04 | $75,600.00 | $75,600.00 | 18,000 |
| 2003-09-03 | $75,800.00 | $75,800.00 | 40,000 |
| 2003-09-02 | $75,600.00 | $75,600.00 | 25,000 |
| 2003-08-29 | $75,775.00 | $75,775.00 | 33,000 |
| 2003-08-28 | $75,775.00 | $75,775.00 | 18,000 |
| 2003-08-27 | $75,600.00 | $75,600.00 | 13,000 |
| 2003-08-26 | $75,975.00 | $75,975.00 | 26,000 |
| 2003-08-25 | $75,600.00 | $75,600.00 | 13,000 |
| 2003-08-22 | $76,200.00 | $76,200.00 | 41,000 |
| 2003-08-21 | $76,200.00 | $76,200.00 | 35,000 |
| 2003-08-20 | $76,200.00 | $76,200.00 | 57,000 |
| 2003-08-19 | $75,900.00 | $75,900.00 | 71,000 |
| 2003-08-18 | $75,500.00 | $75,500.00 | 70,000 |
| 2003-08-15 | $75,000.00 | $75,000.00 | 18,000 |
| 2003-08-14 | $75,300.00 | $75,300.00 | 63,000 |
| 2003-08-13 | $75,100.00 | $75,100.00 | 45,000 |
| 2003-08-12 | $75,500.00 | $75,500.00 | 45,000 |
| 2003-08-11 | $74,800.00 | $74,800.00 | 160,000 |
| 2003-08-08 | $72,400.00 | $72,400.00 | 37,000 |
| 2003-08-07 | $72,200.00 | $72,200.00 | 55,000 |
| 2003-08-06 | $71,900.00 | $71,900.00 | 60,000 |
| 2003-08-05 | $71,900.00 | $71,900.00 | 44,000 |
| 2003-08-04 | $72,190.00 | $72,190.00 | 17,000 |
| 2003-08-01 | $72,000.00 | $72,000.00 | 37,000 |
| 2003-07-31 | $72,010.00 | $72,010.00 | 36,000 |
| 2003-07-30 | $72,200.00 | $72,200.00 | 26,000 |
| 2003-07-29 | $72,500.00 | $72,500.00 | 36,000 |
| 2003-07-28 | $71,900.00 | $71,900.00 | 32,000 |
| 2003-07-25 | $71,800.00 | $71,800.00 | 13,000 |
| 2003-07-24 | $72,100.00 | $72,100.00 | 15,000 |
| 2003-07-23 | $71,850.00 | $71,850.00 | 11,000 |
| 2003-07-22 | $71,200.00 | $71,200.00 | 97,000 |
| 2003-07-21 | $71,100.00 | $71,100.00 | 65,000 |
| 2003-07-18 | $71,500.00 | $71,500.00 | 73,000 |
| 2003-07-17 | $71,800.00 | $71,800.00 | 66,000 |
| 2003-07-16 | $71,900.00 | $71,900.00 | 83,000 |
| 2003-07-15 | $73,000.00 | $73,000.00 | 28,000 |
| 2003-07-14 | $74,000.00 | $74,000.00 | 26,000 |
| 2003-07-11 | $73,500.00 | $73,500.00 | 6,000 |
| 2003-07-10 | $73,100.00 | $73,100.00 | 44,000 |
| 2003-07-09 | $72,500.00 | $72,500.00 | 89,000 |
| 2003-07-08 | $71,200.00 | $71,200.00 | 153,000 |
| 2003-07-07 | $72,000.00 | $72,000.00 | 74,000 |
| 2003-07-03 | $72,100.00 | $72,100.00 | 21,000 |
| 2003-07-02 | $72,600.00 | $72,600.00 | 51,000 |
| 2003-07-01 | $72,500.00 | $72,500.00 | 45,000 |
| 2003-06-30 | $72,500.00 | $72,500.00 | 83,000 |
| 2003-06-27 | $73,000.00 | $73,000.00 | 35,000 |
| 2003-06-26 | $73,700.00 | $73,700.00 | 17,000 |
| 2003-06-25 | $73,700.00 | $73,700.00 | 24,000 |
| 2003-06-24 | $75,000.00 | $75,000.00 | 80,000 |
| 2003-06-23 | $74,900.00 | $74,900.00 | 28,000 |
| 2003-06-20 | $74,850.00 | $74,850.00 | 10,000 |
| 2003-06-19 | $74,900.00 | $74,900.00 | 45,000 |
| 2003-06-18 | $74,995.00 | $74,995.00 | 58,000 |
| 2003-06-17 | $74,400.00 | $74,400.00 | 59,000 |
| 2003-06-16 | $74,000.00 | $74,000.00 | 20,000 |
| 2003-06-13 | $73,300.00 | $73,300.00 | 67,000 |
| 2003-06-12 | $72,400.00 | $72,400.00 | 32,000 |
| 2003-06-11 | $72,000.00 | $72,000.00 | 47,000 |
| 2003-06-10 | $72,000.00 | $72,000.00 | 39,000 |
| 2003-06-09 | $71,700.00 | $71,700.00 | 18,000 |
| 2003-06-06 | $72,000.00 | $72,000.00 | 38,000 |
| 2003-06-05 | $72,000.00 | $72,000.00 | 24,000 |
| 2003-06-04 | $72,800.00 | $72,800.00 | 24,000 |
| 2003-06-03 | $72,500.00 | $72,500.00 | 31,000 |
| 2003-06-02 | $71,100.00 | $71,100.00 | 87,000 |
| 2003-05-30 | $71,000.00 | $71,000.00 | 91,000 |
| 2003-05-29 | $71,700.00 | $71,700.00 | 46,000 |
| 2003-05-28 | $72,800.00 | $72,800.00 | 53,000 |
| 2003-05-27 | $73,700.00 | $73,700.00 | 23,000 |
| 2003-05-23 | $73,850.00 | $73,850.00 | 49,000 |
| 2003-05-22 | $73,400.00 | $73,400.00 | 27,000 |
| 2003-05-21 | $72,990.00 | $72,990.00 | 20,000 |
| 2003-05-20 | $73,400.00 | $73,400.00 | 22,000 |
| 2003-05-19 | $73,490.00 | $73,490.00 | 24,000 |
| 2003-05-16 | $73,550.00 | $73,550.00 | 19,000 |
| 2003-05-15 | $73,600.00 | $73,600.00 | 37,000 |
| 2003-05-14 | $73,600.00 | $73,600.00 | 14,000 |
| 2003-05-13 | $73,800.00 | $73,800.00 | 28,000 |
| 2003-05-12 | $74,000.00 | $74,000.00 | 41,000 |
| 2003-05-09 | $72,700.00 | $72,700.00 | 44,000 |
| 2003-05-08 | $72,600.00 | $72,600.00 | 29,000 |
| 2003-05-07 | $73,900.00 | $73,900.00 | 30,000 |
| 2003-05-06 | $73,500.00 | $73,500.00 | 42,000 |
| 2003-05-05 | $72,800.00 | $72,800.00 | 116,000 |
| 2003-05-02 | $70,400.00 | $70,400.00 | 47,000 |
| 2003-05-01 | $69,800.00 | $69,800.00 | 90,000 |
| 2003-04-30 | $69,815.00 | $69,815.00 | 79,000 |
| 2003-04-29 | $70,300.00 | $70,300.00 | 26,000 |
| 2003-04-28 | $70,500.00 | $70,500.00 | 32,000 |
| 2003-04-25 | $70,650.00 | $70,650.00 | 38,000 |
| 2003-04-24 | $71,950.00 | $71,950.00 | 38,000 |
| 2003-04-23 | $72,700.00 | $72,700.00 | 22,000 |
| 2003-04-22 | $73,400.00 | $73,400.00 | 108,000 |
| 2003-04-21 | $72,150.00 | $72,150.00 | 26,000 |
| 2003-04-17 | $71,900.00 | $71,900.00 | 13,000 |
| 2003-04-16 | $71,000.00 | $71,000.00 | 31,000 |
| 2003-04-15 | $70,500.00 | $70,500.00 | 35,000 |
| 2003-04-14 | $70,990.00 | $70,990.00 | 34,000 |
| 2003-04-11 | $70,000.00 | $70,000.00 | 41,000 |
| 2003-04-10 | $69,715.00 | $69,715.00 | 20,000 |
| 2003-04-09 | $69,600.00 | $69,600.00 | 23,000 |
| 2003-04-08 | $69,300.00 | $69,300.00 | 29,000 |
| 2003-04-07 | $69,400.00 | $69,400.00 | 55,000 |
| 2003-04-04 | $69,200.00 | $69,200.00 | 32,000 |
| 2003-04-03 | $68,800.00 | $68,800.00 | 27,000 |
| 2003-04-02 | $69,700.00 | $69,700.00 | 52,000 |
| 2003-04-01 | $65,500.00 | $65,500.00 | 47,000 |
| 2003-03-31 | $63,800.00 | $63,800.00 | 70,000 |
| 2003-03-28 | $65,300.00 | $65,300.00 | 36,000 |
| 2003-03-27 | $65,400.00 | $65,400.00 | 26,000 |
| 2003-03-26 | $66,010.00 | $66,010.00 | 42,000 |
| 2003-03-25 | $66,800.00 | $66,800.00 | 32,000 |
| 2003-03-24 | $67,000.00 | $67,000.00 | 24,000 |
| 2003-03-21 | $68,700.00 | $68,700.00 | 44,000 |
| 2003-03-20 | $69,000.00 | $69,000.00 | 40,000 |
| 2003-03-19 | $68,900.00 | $68,900.00 | 58,000 |
| 2003-03-18 | $68,000.00 | $68,000.00 | 43,000 |
| 2003-03-17 | $69,000.00 | $69,000.00 | 22,000 |
| 2003-03-14 | $68,100.00 | $68,100.00 | 25,000 |
| 2003-03-13 | $68,500.00 | $68,500.00 | 66,000 |
| 2003-03-12 | $67,300.00 | $67,300.00 | 50,000 |
| 2003-03-11 | $67,750.00 | $67,750.00 | 26,000 |
| 2003-03-10 | $67,700.00 | $67,700.00 | 59,000 |
| 2003-03-07 | $64,800.00 | $64,800.00 | 22,000 |
| 2003-03-06 | $63,590.00 | $63,590.00 | 16,000 |
| 2003-03-05 | $63,100.00 | $63,100.00 | 28,000 |
| 2003-03-04 | $63,900.00 | $63,900.00 | 53,000 |
| 2003-03-03 | $63,400.00 | $63,400.00 | 36,000 |
| 2003-02-28 | $61,700.00 | $61,700.00 | 59,000 |
| 2003-02-27 | $62,900.00 | $62,900.00 | 13,000 |
| 2003-02-26 | $62,900.00 | $62,900.00 | 11,000 |
| 2003-02-25 | $63,010.00 | $63,010.00 | 23,000 |
| 2003-02-24 | $63,400.00 | $63,400.00 | 30,000 |
| 2003-02-21 | $63,100.00 | $63,100.00 | 60,000 |
| 2003-02-20 | $63,100.00 | $63,100.00 | 26,000 |
| 2003-02-19 | $64,400.00 | $64,400.00 | 39,000 |
| 2003-02-18 | $62,800.00 | $62,800.00 | 44,000 |
| 2003-02-14 | $61,200.00 | $61,200.00 | 98,000 |
| 2003-02-13 | $62,200.00 | $62,200.00 | 45,000 |
| 2003-02-12 | $62,900.00 | $62,900.00 | 34,000 |
| 2003-02-11 | $63,800.00 | $63,800.00 | 27,000 |
| 2003-02-10 | $63,000.00 | $63,000.00 | 21,000 |
| 2003-02-07 | $64,200.00 | $64,200.00 | 50,000 |
| 2003-02-06 | $65,600.00 | $65,600.00 | 26,000 |
| 2003-02-05 | $67,300.00 | $67,300.00 | 21,000 |
| 2003-02-04 | $66,700.00 | $66,700.00 | 47,000 |
| 2003-02-03 | $68,490.00 | $68,490.00 | 36,000 |
| 2003-01-31 | $67,600.00 | $67,600.00 | 55,000 |
| 2003-01-30 | $67,500.00 | $67,500.00 | 14,000 |
| 2003-01-29 | $67,600.00 | $67,600.00 | 33,000 |
| 2003-01-28 | $67,500.00 | $67,500.00 | 48,000 |
| 2003-01-27 | $67,100.00 | $67,100.00 | 38,000 |
| 2003-01-24 | $68,500.00 | $68,500.00 | 33,000 |
| 2003-01-23 | $69,300.00 | $69,300.00 | 35,000 |
| 2003-01-22 | $68,000.00 | $68,000.00 | 62,000 |
| 2003-01-21 | $68,000.00 | $68,000.00 | 48,000 |
| 2003-01-17 | $69,200.00 | $69,200.00 | 31,000 |
| 2003-01-16 | $69,400.00 | $69,400.00 | 43,000 |
| 2003-01-15 | $69,600.00 | $69,600.00 | 45,000 |
| 2003-01-14 | $69,700.00 | $69,700.00 | 54,000 |
| 2003-01-13 | $70,005.00 | $70,005.00 | 27,000 |
| 2003-01-10 | $70,500.00 | $70,500.00 | 21,000 |
| 2003-01-09 | $71,000.00 | $71,000.00 | 19,000 |
| 2003-01-08 | $71,105.00 | $71,105.00 | 33,000 |
| 2003-01-07 | $70,800.00 | $70,800.00 | 63,000 |
| 2003-01-06 | $70,805.00 | $70,805.00 | 70,000 |
| 2003-01-03 | $72,000.00 | $72,000.00 | 34,000 |
| 2003-01-02 | $71,700.00 | $71,700.00 | 41,000 |