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
- 1993-12-17 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 | $559,926.50 | $1.68M | 0 | — | — |
| 2003-12-30 | $560,661.75 | $1.68M | 0 | — | — |
| 2003-12-29 | $559,558.81 | $1.67M | 1 | — | — |
| 2003-12-26 | $565,808.81 | $1.65M | 0 | — | — |
| 2003-12-24 | $565,808.81 | $1.65M | 0 | — | — |
| 2003-12-23 | $564,338.25 | $1.65M | 0 | — | — |
| 2003-12-22 | $560,661.75 | $1.64M | 0 | — | — |
| 2003-12-19 | $566,176.50 | $1.65M | 0 | — | — |
| 2003-12-18 | $564,705.88 | $1.65M | 0 | — | — |
| 2003-12-17 | $560,661.75 | $1.64M | 0 | — | — |
| 2003-12-16 | $562,500.00 | $1.64M | 1 | — | — |
| 2003-12-15 | $562,500.00 | $1.64M | 0 | — | — |
| 2003-12-12 | $555,514.69 | $1.62M | 0 | — | — |
| 2003-12-11 | $552,941.19 | $1.61M | 1 | — | — |
| 2003-12-10 | $553,676.50 | $1.62M | 1 | — | — |
| 2003-12-09 | $569,485.31 | $1.66M | 0 | — | — |
| 2003-12-08 | $566,176.50 | $1.65M | 0 | — | — |
| 2003-12-05 | $561,397.06 | $1.64M | 0 | — | — |
| 2003-12-04 | $561,397.06 | $1.64M | 0 | — | — |
| 2003-12-03 | $558,823.50 | $1.63M | 1 | — | — |
| 2003-12-02 | $569,852.94 | $1.66M | 0 | — | — |
| 2003-12-01 | $569,117.63 | $1.66M | 1 | — | — |
| 2003-11-28 | $555,147.06 | $1.62M | 1 | — | — |
| 2003-11-26 | $543,750.00 | $1.59M | 0 | — | — |
| 2003-11-25 | $536,764.69 | $1.57M | 0 | — | — |
| 2003-11-24 | $531,250.00 | $1.55M | 0 | — | — |
| 2003-11-21 | $521,691.19 | $1.52M | 0 | — | — |
| 2003-11-20 | $524,632.38 | $1.53M | 0 | — | — |
| 2003-11-19 | $522,794.13 | $1.53M | 0 | — | — |
| 2003-11-18 | $525,000.00 | $1.53M | 0 | — | — |
| 2003-11-17 | $525,367.63 | $1.53M | 0 | — | — |
| 2003-11-14 | $524,632.38 | $1.53M | 0 | — | — |
| 2003-11-13 | $522,794.13 | $1.53M | 0 | — | — |
| 2003-11-12 | $520,588.25 | $1.52M | 0 | — | — |
| 2003-11-11 | $518,382.34 | $1.51M | 0 | — | — |
| 2003-11-10 | $523,161.75 | $1.53M | 0 | — | — |
| 2003-11-07 | $520,588.25 | $1.52M | 0 | — | — |
| 2003-11-06 | $514,705.88 | $1.5M | 0 | — | — |
| 2003-11-05 | $514,705.88 | $1.5M | 0 | — | — |
| 2003-11-04 | $514,338.25 | $1.5M | 0 | — | — |
| 2003-11-03 | $516,544.13 | $1.51M | 1 | — | — |
| 2003-10-31 | $513,970.59 | $1.5M | 0 | — | — |
| 2003-10-30 | $512,500.00 | $1.5M | 0 | — | — |
| 2003-10-29 | $513,602.94 | $1.5M | 0 | — | — |
| 2003-10-28 | $512,132.34 | $1.49M | 0 | — | — |
| 2003-10-27 | $511,397.06 | $1.49M | 0 | — | — |
| 2003-10-24 | $513,235.28 | $1.5M | 0 | — | — |
| 2003-10-23 | $513,970.59 | $1.5M | 0 | — | — |
| 2003-10-22 | $508,088.25 | $1.48M | 0 | — | — |
| 2003-10-21 | $507,352.94 | $1.48M | 0 | — | — |
| 2003-10-20 | $509,191.19 | $1.49M | 0 | — | — |
| 2003-10-17 | $510,294.13 | $1.49M | 0 | — | — |
| 2003-10-16 | $506,985.28 | $1.48M | 0 | — | — |
| 2003-10-15 | $508,455.88 | $1.48M | 0 | — | — |
| 2003-10-14 | $507,720.59 | $1.48M | 0 | — | — |
| 2003-10-13 | $507,720.59 | $1.48M | 0 | — | — |
| 2003-10-10 | $505,514.72 | $1.47M | 0 | — | — |
| 2003-10-09 | $499,632.34 | $1.46M | 0 | — | — |
| 2003-10-08 | $503,676.47 | $1.47M | 0 | — | — |
| 2003-10-07 | $505,514.72 | $1.47M | 0 | — | — |
| 2003-10-06 | $507,352.94 | $1.48M | 0 | — | — |
| 2003-10-03 | $502,205.88 | $1.47M | 0 | — | — |
| 2003-10-02 | $511,029.41 | $1.49M | 1 | — | — |
| 2003-10-01 | $499,264.72 | $1.46M | 0 | — | — |
| 2003-09-30 | $502,941.19 | $1.47M | 0 | — | — |
| 2003-09-29 | $503,308.81 | $1.47M | 0 | — | — |
| 2003-09-26 | $500,000.00 | $1.46M | 0 | — | — |
| 2003-09-25 | $514,705.88 | $1.46M | 0 | — | — |
| 2003-09-24 | $513,235.28 | $1.46M | 0 | — | — |
| 2003-09-23 | $513,970.59 | $1.46M | 0 | — | — |
| 2003-09-22 | $512,867.66 | $1.46M | 0 | — | — |
| 2003-09-19 | $510,294.13 | $1.45M | 1 | — | — |
| 2003-09-18 | $507,352.94 | $1.44M | 0 | — | — |
| 2003-09-17 | $505,514.72 | $1.43M | 0 | — | — |
| 2003-09-16 | $504,779.41 | $1.43M | 1 | — | — |
| 2003-09-15 | $501,838.25 | $1.42M | 0 | — | — |
| 2003-09-12 | $500,735.28 | $1.42M | 0 | — | — |
| 2003-09-11 | $492,647.06 | $1.4M | 0 | — | — |
| 2003-09-10 | $500,000.00 | $1.42M | 0 | — | — |
| 2003-09-09 | $501,102.94 | $1.42M | 0 | — | — |
| 2003-09-08 | $501,838.25 | $1.42M | 0 | — | — |
| 2003-09-05 | $500,000.00 | $1.42M | 0 | — | — |
| 2003-09-04 | $499,264.72 | $1.42M | 0 | — | — |
| 2003-09-03 | $494,485.28 | $1.4M | 0 | — | — |
| 2003-09-02 | $498,529.41 | $1.42M | 0 | — | — |
| 2003-08-29 | $492,647.06 | $1.4M | 0 | — | — |
| 2003-08-28 | $485,294.13 | $1.38M | 0 | — | — |
| 2003-08-27 | $496,323.53 | $1.41M | 0 | — | — |
| 2003-08-26 | $492,647.06 | $1.4M | 0 | — | — |
| 2003-08-25 | $496,323.53 | $1.41M | 0 | — | — |
| 2003-08-22 | $492,647.06 | $1.4M | 0 | — | — |
| 2003-08-21 | $496,323.53 | $1.41M | 0 | — | — |
| 2003-08-20 | $498,161.75 | $1.41M | 0 | — | — |
| 2003-08-19 | $496,691.19 | $1.41M | 0 | — | — |
| 2003-08-18 | $498,161.75 | $1.41M | 0 | — | — |
| 2003-08-15 | $498,161.75 | $1.41M | 0 | — | — |
| 2003-08-14 | $501,838.25 | $1.42M | 0 | — | — |
| 2003-08-13 | $499,632.34 | $1.42M | 0 | — | — |
| 2003-08-12 | $500,000.00 | $1.42M | 0 | — | — |
| 2003-08-11 | $501,838.25 | $1.42M | 0 | — | — |
| 2003-08-08 | $491,544.13 | $1.4M | 0 | — | — |
| 2003-08-07 | $483,088.25 | $1.37M | 0 | — | — |
| 2003-08-06 | $485,661.75 | $1.38M | 0 | — | — |
| 2003-08-05 | $493,750.00 | $1.4M | 0 | — | — |
| 2003-08-04 | $496,323.53 | $1.41M | 0 | — | — |
| 2003-08-01 | $488,970.59 | $1.39M | 0 | — | — |
| 2003-07-31 | $496,323.53 | $1.41M | 0 | — | — |
| 2003-07-30 | $488,970.59 | $1.39M | 0 | — | — |
| 2003-07-29 | $489,705.88 | $1.39M | 0 | — | — |
| 2003-07-28 | $482,720.59 | $1.37M | 1 | — | — |
| 2003-07-25 | $480,147.06 | $1.36M | 0 | — | — |
| 2003-07-24 | $488,602.94 | $1.39M | 0 | — | — |
| 2003-07-23 | $487,867.66 | $1.38M | 0 | — | — |
| 2003-07-22 | $487,132.34 | $1.38M | 0 | — | — |
| 2003-07-21 | $492,647.06 | $1.4M | 0 | — | — |
| 2003-07-18 | $500,000.00 | $1.42M | 1 | — | — |
| 2003-07-17 | $504,044.13 | $1.43M | 0 | — | — |
| 2003-07-16 | $508,455.88 | $1.44M | 0 | — | — |
| 2003-07-15 | $508,455.88 | $1.44M | 0 | — | — |
| 2003-07-14 | $504,411.75 | $1.43M | 1 | — | — |
| 2003-07-11 | $501,838.25 | $1.42M | 0 | — | — |
| 2003-07-10 | $497,058.81 | $1.41M | 0 | — | — |
| 2003-07-09 | $507,352.94 | $1.44M | 0 | — | — |
| 2003-07-08 | $509,191.19 | $1.45M | 0 | — | — |
| 2003-07-07 | $508,823.53 | $1.44M | 0 | — | — |
| 2003-07-03 | $513,602.94 | $1.46M | 0 | — | — |
| 2003-07-02 | $509,191.19 | $1.45M | 0 | — | — |
| 2003-07-01 | $500,735.28 | $1.42M | 0 | — | — |
| 2003-06-30 | $492,647.06 | $1.4M | 1 | — | — |
| 2003-06-27 | $500,735.28 | $1.42M | 0 | — | — |
| 2003-06-26 | $507,352.94 | $1.44M | 0 | — | — |
| 2003-06-25 | $522,058.81 | $1.44M | 0 | — | — |
| 2003-06-24 | $520,220.59 | $1.44M | 1 | — | — |
| 2003-06-23 | $519,117.66 | $1.43M | 0 | — | — |
| 2003-06-20 | $514,705.88 | $1.42M | 1 | — | — |
| 2003-06-19 | $512,867.66 | $1.42M | 0 | — | — |
| 2003-06-18 | $513,970.59 | $1.42M | 1 | — | — |
| 2003-06-17 | $511,764.72 | $1.41M | 0 | — | — |
| 2003-06-16 | $512,867.66 | $1.42M | 0 | — | — |
| 2003-06-13 | $509,191.19 | $1.41M | 0 | — | — |
| 2003-06-12 | $506,985.28 | $1.4M | 0 | — | — |
| 2003-06-11 | $506,617.66 | $1.4M | 1 | — | — |
| 2003-06-10 | $496,323.53 | $1.37M | 1 | — | — |
| 2003-06-09 | $488,970.59 | $1.35M | 0 | — | — |
| 2003-06-06 | $490,808.81 | $1.36M | 0 | — | — |
| 2003-06-05 | $493,382.34 | $1.36M | 0 | — | — |
| 2003-06-04 | $495,588.25 | $1.37M | 0 | — | — |
| 2003-06-03 | $498,161.75 | $1.38M | 0 | — | — |
| 2003-06-02 | $496,323.53 | $1.37M | 1 | — | — |
| 2003-05-30 | $488,970.59 | $1.35M | 1 | — | — |
| 2003-05-29 | $470,588.25 | $1.3M | 1 | — | — |
| 2003-05-28 | $479,779.41 | $1.33M | 1 | — | — |
| 2003-05-27 | $476,470.59 | $1.32M | 1 | — | — |
| 2003-05-23 | $461,029.41 | $1.27M | 1 | — | — |
| 2003-05-22 | $448,161.75 | $1.24M | 0 | — | — |
| 2003-05-21 | $439,338.25 | $1.21M | 2 | — | — |
| 2003-05-20 | $455,882.34 | $1.26M | 2 | — | — |
| 2003-05-19 | $429,044.13 | $1.19M | 3 | — | — |
| 2003-05-16 | $454,044.13 | $1.25M | 1 | — | — |
| 2003-05-15 | $471,691.19 | $1.3M | 1 | — | — |
| 2003-05-14 | $483,823.53 | $1.34M | 1 | — | — |
| 2003-05-13 | $507,352.94 | $1.4M | 0 | — | — |
| 2003-05-12 | $503,676.47 | $1.39M | 0 | — | — |
| 2003-05-09 | $501,838.25 | $1.39M | 0 | — | — |
| 2003-05-08 | $492,647.06 | $1.36M | 1 | — | — |
| 2003-05-07 | $496,323.53 | $1.37M | 0 | — | — |
| 2003-05-06 | $496,691.19 | $1.37M | 1 | — | — |
| 2003-05-05 | $500,000.00 | $1.38M | 0 | — | — |
| 2003-05-02 | $497,794.13 | $1.38M | 0 | — | — |
| 2003-05-01 | $496,323.53 | $1.37M | 0 | — | — |
| 2003-04-30 | $493,014.72 | $1.36M | 0 | — | — |
| 2003-04-29 | $491,911.75 | $1.36M | 0 | — | — |
| 2003-04-28 | $496,323.53 | $1.37M | 0 | — | — |
| 2003-04-25 | $496,323.53 | $1.37M | 0 | — | — |
| 2003-04-24 | $492,647.06 | $1.36M | 0 | — | — |
| 2003-04-23 | $497,426.47 | $1.37M | 1 | — | — |
| 2003-04-22 | $494,485.28 | $1.37M | 0 | — | — |
| 2003-04-21 | $490,073.53 | $1.35M | 0 | — | — |
| 2003-04-17 | $485,294.13 | $1.34M | 1 | — | — |
| 2003-04-16 | $481,985.28 | $1.33M | 0 | — | — |
| 2003-04-15 | $480,147.06 | $1.33M | 0 | — | — |
| 2003-04-14 | $480,514.72 | $1.33M | 0 | — | — |
| 2003-04-11 | $481,250.00 | $1.33M | 0 | — | — |
| 2003-04-10 | $481,250.00 | $1.33M | 0 | — | — |
| 2003-04-09 | $481,617.66 | $1.33M | 0 | — | — |
| 2003-04-08 | $481,617.66 | $1.33M | 0 | — | — |
| 2003-04-07 | $483,455.88 | $1.34M | 0 | — | — |
| 2003-04-04 | $478,676.47 | $1.32M | 0 | — | — |
| 2003-04-03 | $481,985.28 | $1.33M | 0 | — | — |
| 2003-04-02 | $483,088.25 | $1.33M | 1 | — | — |
| 2003-04-01 | $486,764.72 | $1.34M | 0 | — | — |
| 2003-03-31 | $485,294.13 | $1.34M | 0 | — | — |
| 2003-03-28 | $481,617.66 | $1.33M | 1 | — | — |
| 2003-03-27 | $485,294.13 | $1.34M | 0 | — | — |
| 2003-03-26 | $497,794.13 | $1.33M | 0 | — | — |
| 2003-03-25 | $498,897.06 | $1.34M | 0 | — | — |
| 2003-03-24 | $492,647.06 | $1.32M | 0 | — | — |
| 2003-03-21 | $492,647.06 | $1.32M | 0 | — | — |
| 2003-03-20 | $488,602.94 | $1.31M | 0 | — | — |
| 2003-03-19 | $485,661.75 | $1.3M | 0 | — | — |
| 2003-03-18 | $484,558.81 | $1.3M | 0 | — | — |
| 2003-03-17 | $487,132.34 | $1.31M | 0 | — | — |
| 2003-03-14 | $482,352.94 | $1.29M | 0 | — | — |
| 2003-03-13 | $483,088.25 | $1.3M | 0 | — | — |
| 2003-03-12 | $481,617.66 | $1.29M | 0 | — | — |
| 2003-03-11 | $480,882.34 | $1.29M | 0 | — | — |
| 2003-03-10 | $488,970.59 | $1.31M | 0 | — | — |
| 2003-03-07 | $482,352.94 | $1.29M | 0 | — | — |
| 2003-03-06 | $485,294.13 | $1.3M | 1 | — | — |
| 2003-03-05 | $484,558.81 | $1.3M | 0 | — | — |
| 2003-03-04 | $479,779.41 | $1.29M | 0 | — | — |
| 2003-03-03 | $483,455.88 | $1.3M | 0 | — | — |
| 2003-02-28 | $484,558.81 | $1.3M | 0 | — | — |
| 2003-02-27 | $487,132.34 | $1.31M | 0 | — | — |
| 2003-02-26 | $481,985.28 | $1.29M | 0 | — | — |
| 2003-02-25 | $485,294.13 | $1.3M | 0 | — | — |
| 2003-02-24 | $486,029.41 | $1.3M | 0 | — | — |
| 2003-02-21 | $480,882.34 | $1.29M | 0 | — | — |
| 2003-02-20 | $480,514.72 | $1.29M | 0 | — | — |
| 2003-02-19 | $480,882.34 | $1.29M | 0 | — | — |
| 2003-02-18 | $477,941.19 | $1.28M | 0 | — | — |
| 2003-02-14 | $481,617.66 | $1.29M | 0 | — | — |
| 2003-02-13 | $485,294.13 | $1.3M | 0 | — | — |
| 2003-02-12 | $483,455.88 | $1.3M | 0 | — | — |
| 2003-02-11 | $485,661.75 | $1.3M | 0 | — | — |
| 2003-02-10 | $484,558.81 | $1.3M | 0 | — | — |
| 2003-02-07 | $483,823.53 | $1.3M | 0 | — | — |
| 2003-02-06 | $486,397.06 | $1.3M | 0 | — | — |
| 2003-02-05 | $485,294.13 | $1.3M | 0 | — | — |
| 2003-02-04 | $485,294.13 | $1.3M | 0 | — | — |
| 2003-02-03 | $486,397.06 | $1.3M | 0 | — | — |
| 2003-01-31 | $485,294.13 | $1.3M | 0 | — | — |
| 2003-01-30 | $485,294.13 | $1.3M | 0 | — | — |
| 2003-01-29 | $486,029.41 | $1.3M | 0 | — | — |
| 2003-01-28 | $486,397.06 | $1.3M | 0 | — | — |
| 2003-01-27 | $490,808.81 | $1.32M | 0 | — | — |
| 2003-01-24 | $492,279.41 | $1.32M | 0 | — | — |
| 2003-01-23 | $487,867.66 | $1.31M | 0 | — | — |
| 2003-01-22 | $486,397.06 | $1.3M | 0 | — | — |
| 2003-01-21 | $482,720.59 | $1.29M | 0 | — | — |
| 2003-01-17 | $485,294.13 | $1.3M | 0 | — | — |
| 2003-01-16 | $485,294.13 | $1.3M | 0 | — | — |
| 2003-01-15 | $484,191.19 | $1.3M | 0 | — | — |
| 2003-01-14 | $481,985.28 | $1.29M | 0 | — | — |
| 2003-01-13 | $481,985.28 | $1.29M | 1 | — | — |
| 2003-01-10 | $481,985.28 | $1.29M | 0 | — | — |
| 2003-01-09 | $477,941.19 | $1.28M | 0 | — | — |
| 2003-01-08 | $477,205.88 | $1.28M | 0 | — | — |
| 2003-01-07 | $473,529.41 | $1.27M | 0 | — | — |
| 2003-01-06 | $472,426.47 | $1.27M | 0 | — | — |
| 2003-01-03 | $461,764.72 | $1.24M | 0 | — | — |
| 2003-01-02 | $459,191.19 | $1.23M | 0 | — | — |