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
- 2000-05-10 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 | $114,060.74 | $114,060.74 | 3 |
| 2003-12-30 | $110,686.16 | $110,686.16 | 3 |
| 2003-12-29 | $103,937.01 | $103,937.01 | 2 |
| 2003-12-26 | $98,200.23 | $98,200.23 | 0 |
| 2003-12-24 | $97,862.77 | $97,862.77 | 0 |
| 2003-12-23 | $97,525.31 | $97,525.31 | 2 |
| 2003-12-22 | $97,862.77 | $97,862.77 | 3 |
| 2003-12-19 | $94,488.19 | $94,488.19 | 1 |
| 2003-12-18 | $92,800.90 | $92,800.90 | 3 |
| 2003-12-17 | $94,150.73 | $94,150.73 | 1 |
| 2003-12-16 | $98,200.23 | $98,200.23 | 0 |
| 2003-12-15 | $98,537.68 | $98,537.68 | 0 |
| 2003-12-12 | $101,237.34 | $101,237.34 | 0 |
| 2003-12-11 | $98,875.14 | $98,875.14 | 1 |
| 2003-12-10 | $96,175.48 | $96,175.48 | 2 |
| 2003-12-09 | $100,562.43 | $100,562.43 | 1 |
| 2003-12-08 | $101,237.34 | $101,237.34 | 1 |
| 2003-12-05 | $103,599.55 | $103,599.55 | 0 |
| 2003-12-04 | $102,587.18 | $102,587.18 | 1 |
| 2003-12-03 | $104,611.92 | $104,611.92 | 3 |
| 2003-12-02 | $105,961.76 | $105,961.76 | 1 |
| 2003-12-01 | $105,624.30 | $105,624.30 | 1 |
| 2003-11-28 | $108,661.41 | $108,661.41 | 0 |
| 2003-11-26 | $103,937.01 | $103,937.01 | 0 |
| 2003-11-25 | $104,274.47 | $104,274.47 | 1 |
| 2003-11-24 | $104,611.92 | $104,611.92 | 0 |
| 2003-11-21 | $104,611.92 | $104,611.92 | 1 |
| 2003-11-20 | $106,636.67 | $106,636.67 | 0 |
| 2003-11-19 | $105,961.76 | $105,961.76 | 2 |
| 2003-11-18 | $104,611.92 | $104,611.92 | 1 |
| 2003-11-17 | $105,286.84 | $105,286.84 | 2 |
| 2003-11-14 | $108,323.96 | $108,323.96 | 1 |
| 2003-11-13 | $110,348.70 | $110,348.70 | 1 |
| 2003-11-12 | $112,035.99 | $112,035.99 | 1 |
| 2003-11-11 | $112,710.91 | $112,710.91 | 1 |
| 2003-11-10 | $117,772.78 | $117,772.78 | 3 |
| 2003-11-07 | $116,085.49 | $116,085.49 | 1 |
| 2003-11-06 | $113,048.37 | $113,048.37 | 1 |
| 2003-11-05 | $113,048.37 | $113,048.37 | 4 |
| 2003-11-04 | $117,435.32 | $117,435.32 | 2 |
| 2003-11-03 | $118,447.70 | $118,447.70 | 4 |
| 2003-10-31 | $109,673.79 | $109,673.79 | 3 |
| 2003-10-30 | $113,048.37 | $113,048.37 | 3 |
| 2003-10-29 | $111,023.63 | $111,023.63 | 8 |
| 2003-10-28 | $105,624.30 | $105,624.30 | 2 |
| 2003-10-27 | $104,949.38 | $104,949.38 | 2 |
| 2003-10-24 | $110,348.70 | $110,348.70 | 1 |
| 2003-10-23 | $109,673.79 | $109,673.79 | 4 |
| 2003-10-22 | $115,073.12 | $115,073.12 | 2 |
| 2003-10-21 | $117,435.32 | $117,435.32 | 2 |
| 2003-10-20 | $120,472.44 | $120,472.44 | 1 |
| 2003-10-17 | $124,521.94 | $124,521.94 | 2 |
| 2003-10-16 | $126,546.68 | $126,546.68 | 1 |
| 2003-10-15 | $124,859.39 | $124,859.39 | 1 |
| 2003-10-14 | $127,221.59 | $127,221.59 | 1 |
| 2003-10-13 | $131,946.00 | $131,946.00 | 1 |
| 2003-10-10 | $125,871.77 | $125,871.77 | 1 |
| 2003-10-09 | $122,159.73 | $122,159.73 | 2 |
| 2003-10-08 | $117,435.32 | $117,435.32 | 3 |
| 2003-10-07 | $117,772.78 | $117,772.78 | 4 |
| 2003-10-06 | $118,110.23 | $118,110.23 | 3 |
| 2003-10-03 | $123,847.02 | $123,847.02 | 4 |
| 2003-10-02 | $124,859.39 | $124,859.39 | 1 |
| 2003-10-01 | $127,559.05 | $127,559.05 | 3 |
| 2003-09-30 | $129,583.80 | $129,583.80 | 11 |
| 2003-09-29 | $126,546.68 | $126,546.68 | 16 |
| 2003-09-26 | $131,608.55 | $131,608.55 | 18 |
| 2003-09-25 | $137,682.80 | $137,682.80 | 25 |
| 2003-09-24 | $145,106.86 | $145,106.86 | 156 |
| 2003-09-23 | $218,335.20 | $218,335.20 | 6 |
| 2003-09-22 | $230,483.69 | $230,483.69 | 3 |
| 2003-09-19 | $230,821.14 | $230,821.14 | 9 |
| 2003-09-18 | $237,232.84 | $237,232.84 | 7 |
| 2003-09-17 | $231,158.61 | $231,158.61 | 5 |
| 2003-09-16 | $217,322.83 | $217,322.83 | 4 |
| 2003-09-15 | $214,285.72 | $214,285.72 | 8 |
| 2003-09-12 | $213,948.25 | $213,948.25 | 11 |
| 2003-09-11 | $211,923.52 | $211,923.52 | 10 |
| 2003-09-10 | $201,124.86 | $201,124.86 | 2 |
| 2003-09-09 | $202,137.23 | $202,137.23 | 3 |
| 2003-09-08 | $197,412.83 | $197,412.83 | 2 |
| 2003-09-05 | $188,638.92 | $188,638.92 | 2 |
| 2003-09-04 | $185,601.80 | $185,601.80 | 2 |
| 2003-09-03 | $186,951.63 | $186,951.63 | 2 |
| 2003-09-02 | $187,626.55 | $187,626.55 | 1 |
| 2003-08-29 | $184,251.97 | $184,251.97 | 1 |
| 2003-08-28 | $184,926.89 | $184,926.89 | 1 |
| 2003-08-27 | $184,251.97 | $184,251.97 | 3 |
| 2003-08-26 | $180,539.94 | $180,539.94 | 7 |
| 2003-08-25 | $178,852.64 | $178,852.64 | 3 |
| 2003-08-22 | $168,391.45 | $168,391.45 | 4 |
| 2003-08-21 | $159,280.09 | $159,280.09 | 1 |
| 2003-08-20 | $158,942.63 | $158,942.63 | 8 |
| 2003-08-19 | $162,654.67 | $162,654.67 | 2 |
| 2003-08-18 | $168,728.91 | $168,728.91 | 1 |
| 2003-08-15 | $169,066.36 | $169,066.36 | 0 |
| 2003-08-14 | $161,304.84 | $161,304.84 | 2 |
| 2003-08-13 | $167,379.08 | $167,379.08 | 3 |
| 2003-08-12 | $162,317.20 | $162,317.20 | 2 |
| 2003-08-11 | $163,667.05 | $163,667.05 | 3 |
| 2003-08-08 | $165,354.33 | $165,354.33 | 2 |
| 2003-08-07 | $170,078.73 | $170,078.73 | 3 |
| 2003-08-06 | $177,840.27 | $177,840.27 | 3 |
| 2003-08-05 | $178,515.19 | $178,515.19 | 2 |
| 2003-08-04 | $175,815.52 | $175,815.52 | 1 |
| 2003-08-01 | $173,790.78 | $173,790.78 | 0 |
| 2003-07-31 | $173,790.78 | $173,790.78 | 2 |
| 2003-07-30 | $170,416.20 | $170,416.20 | 1 |
| 2003-07-29 | $168,728.91 | $168,728.91 | 2 |
| 2003-07-28 | $170,753.66 | $170,753.66 | 1 |
| 2003-07-25 | $180,539.94 | $180,539.94 | 1 |
| 2003-07-24 | $177,165.36 | $177,165.36 | 0 |
| 2003-07-23 | $177,502.81 | $177,502.81 | 1 |
| 2003-07-22 | $166,029.25 | $166,029.25 | 2 |
| 2003-07-21 | $164,004.50 | $164,004.50 | 2 |
| 2003-07-18 | $170,078.73 | $170,078.73 | 1 |
| 2003-07-17 | $177,502.81 | $177,502.81 | 0 |
| 2003-07-16 | $185,601.80 | $185,601.80 | 1 |
| 2003-07-15 | $187,964.00 | $187,964.00 | 2 |
| 2003-07-14 | $190,663.67 | $190,663.67 | 0 |
| 2003-07-11 | $191,676.05 | $191,676.05 | 0 |
| 2003-07-10 | $193,700.78 | $193,700.78 | 2 |
| 2003-07-09 | $195,050.63 | $195,050.63 | 1 |
| 2003-07-08 | $197,412.83 | $197,412.83 | 7 |
| 2003-07-07 | $213,610.80 | $213,610.80 | 1 |
| 2003-07-03 | $209,898.77 | $209,898.77 | 1 |
| 2003-07-02 | $211,586.05 | $211,586.05 | 3 |
| 2003-07-01 | $212,260.97 | $212,260.97 | 1 |
| 2003-06-30 | $205,849.27 | $205,849.27 | 0 |
| 2003-06-27 | $206,861.64 | $206,861.64 | 1 |
| 2003-06-26 | $202,137.23 | $202,137.23 | 2 |
| 2003-06-25 | $210,911.14 | $210,911.14 | 0 |
| 2003-06-24 | $205,849.27 | $205,849.27 | 0 |
| 2003-06-23 | $202,474.69 | $202,474.69 | 1 |
| 2003-06-20 | $203,487.06 | $203,487.06 | 2 |
| 2003-06-19 | $202,474.69 | $202,474.69 | 1 |
| 2003-06-18 | $200,787.41 | $200,787.41 | 1 |
| 2003-06-17 | $204,161.98 | $204,161.98 | 3 |
| 2003-06-16 | $212,935.89 | $212,935.89 | 1 |
| 2003-06-13 | $218,672.67 | $218,672.67 | 1 |
| 2003-06-12 | $212,598.42 | $212,598.42 | 2 |
| 2003-06-11 | $222,047.25 | $222,047.25 | 3 |
| 2003-06-10 | $203,487.06 | $203,487.06 | 1 |
| 2003-06-09 | $201,799.78 | $201,799.78 | 3 |
| 2003-06-06 | $216,310.47 | $216,310.47 | 4 |
| 2003-06-05 | $238,582.67 | $238,582.67 | 3 |
| 2003-06-04 | $235,545.56 | $235,545.56 | 5 |
| 2003-06-03 | $221,709.78 | $221,709.78 | 4 |
| 2003-06-02 | $208,211.47 | $208,211.47 | 9 |
| 2003-05-30 | $196,062.98 | $196,062.98 | 2 |
| 2003-05-29 | $191,338.58 | $191,338.58 | 1 |
| 2003-05-28 | $193,700.78 | $193,700.78 | 2 |
| 2003-05-27 | $194,375.70 | $194,375.70 | 4 |
| 2003-05-23 | $184,251.97 | $184,251.97 | 2 |
| 2003-05-22 | $177,502.81 | $177,502.81 | 1 |
| 2003-05-21 | $183,914.52 | $183,914.52 | 10 |
| 2003-05-20 | $178,177.73 | $178,177.73 | 2 |
| 2003-05-19 | $159,280.09 | $159,280.09 | 1 |
| 2003-05-16 | $141,394.83 | $141,394.83 | 0 |
| 2003-05-15 | $139,032.63 | $139,032.63 | 0 |
| 2003-05-14 | $145,444.31 | $145,444.31 | 0 |
| 2003-05-13 | $146,794.16 | $146,794.16 | 0 |
| 2003-05-12 | $146,794.16 | $146,794.16 | 0 |
| 2003-05-09 | $146,119.23 | $146,119.23 | 0 |
| 2003-05-08 | $138,695.16 | $138,695.16 | 2 |
| 2003-05-07 | $136,332.95 | $136,332.95 | 0 |
| 2003-05-06 | $143,419.58 | $143,419.58 | 0 |
| 2003-05-05 | $141,394.83 | $141,394.83 | 0 |
| 2003-05-02 | $129,246.34 | $129,246.34 | 0 |
| 2003-05-01 | $125,871.77 | $125,871.77 | 2 |
| 2003-04-30 | $121,484.81 | $121,484.81 | 2 |
| 2003-04-29 | $107,986.50 | $107,986.50 | 5 |
| 2003-04-28 | $107,986.50 | $107,986.50 | 8 |
| 2003-04-25 | $108,661.41 | $108,661.41 | 8 |
| 2003-04-24 | $114,735.66 | $114,735.66 | 5 |
| 2003-04-23 | $118,447.70 | $118,447.70 | 0 |
| 2003-04-22 | $112,710.91 | $112,710.91 | 2 |
| 2003-04-21 | $115,073.12 | $115,073.12 | 1 |
| 2003-04-17 | $99,550.05 | $99,550.05 | 0 |
| 2003-04-16 | $93,813.27 | $93,813.27 | 0 |
| 2003-04-15 | $93,475.81 | $93,475.81 | 0 |
| 2003-04-14 | $93,813.27 | $93,813.27 | 0 |
| 2003-04-11 | $93,813.27 | $93,813.27 | 0 |
| 2003-04-10 | $93,813.27 | $93,813.27 | 0 |
| 2003-04-09 | $90,101.23 | $90,101.23 | 0 |
| 2003-04-08 | $88,751.41 | $88,751.41 | 0 |
| 2003-04-07 | $88,751.41 | $88,751.41 | 0 |
| 2003-04-04 | $98,875.14 | $98,875.14 | 0 |
| 2003-04-03 | $91,788.52 | $91,788.52 | 0 |
| 2003-04-02 | $87,401.58 | $87,401.58 | 0 |
| 2003-04-01 | $82,677.16 | $82,677.16 | 0 |
| 2003-03-31 | $89,426.32 | $89,426.32 | 0 |
| 2003-03-28 | $93,138.36 | $93,138.36 | 0 |
| 2003-03-27 | $92,125.98 | $92,125.98 | 0 |
| 2003-03-26 | $94,488.19 | $94,488.19 | 0 |
| 2003-03-25 | $92,463.45 | $92,463.45 | 0 |
| 2003-03-24 | $89,426.32 | $89,426.32 | 0 |
| 2003-03-21 | $89,426.32 | $89,426.32 | 0 |
| 2003-03-20 | $91,113.61 | $91,113.61 | 0 |
| 2003-03-19 | $88,413.95 | $88,413.95 | 0 |
| 2003-03-18 | $89,426.32 | $89,426.32 | 0 |
| 2003-03-17 | $91,113.61 | $91,113.61 | 0 |
| 2003-03-14 | $92,800.90 | $92,800.90 | 0 |
| 2003-03-13 | $92,800.90 | $92,800.90 | 0 |
| 2003-03-12 | $92,463.45 | $92,463.45 | 0 |
| 2003-03-11 | $94,825.65 | $94,825.65 | 0 |
| 2003-03-10 | $92,125.98 | $92,125.98 | 0 |
| 2003-03-07 | $94,488.19 | $94,488.19 | 0 |
| 2003-03-06 | $98,537.68 | $98,537.68 | 0 |
| 2003-03-05 | $99,212.60 | $99,212.60 | 1 |
| 2003-03-04 | $100,899.89 | $100,899.89 | 0 |
| 2003-03-03 | $100,562.43 | $100,562.43 | 1 |
| 2003-02-28 | $99,550.05 | $99,550.05 | 1 |
| 2003-02-27 | $99,550.05 | $99,550.05 | 0 |
| 2003-02-26 | $93,475.81 | $93,475.81 | 0 |
| 2003-02-25 | $99,212.60 | $99,212.60 | 0 |
| 2003-02-24 | $100,899.89 | $100,899.89 | 0 |
| 2003-02-21 | $96,175.48 | $96,175.48 | 0 |
| 2003-02-20 | $95,838.02 | $95,838.02 | 0 |
| 2003-02-19 | $98,537.68 | $98,537.68 | 0 |
| 2003-02-18 | $102,587.18 | $102,587.18 | 1 |
| 2003-02-14 | $95,838.02 | $95,838.02 | 0 |
| 2003-02-13 | $99,550.05 | $99,550.05 | 0 |
| 2003-02-12 | $100,224.97 | $100,224.97 | 0 |
| 2003-02-11 | $100,899.89 | $100,899.89 | 0 |
| 2003-02-10 | $101,237.34 | $101,237.34 | 1 |
| 2003-02-07 | $97,862.77 | $97,862.77 | 0 |
| 2003-02-06 | $101,237.34 | $101,237.34 | 0 |
| 2003-02-05 | $100,899.89 | $100,899.89 | 0 |
| 2003-02-04 | $95,163.10 | $95,163.10 | 0 |
| 2003-02-03 | $101,237.34 | $101,237.34 | 0 |
| 2003-01-31 | $102,249.72 | $102,249.72 | 0 |
| 2003-01-30 | $106,636.67 | $106,636.67 | 0 |
| 2003-01-29 | $106,974.13 | $106,974.13 | 0 |
| 2003-01-28 | $115,410.57 | $115,410.57 | 0 |
| 2003-01-27 | $116,422.95 | $116,422.95 | 0 |
| 2003-01-24 | $123,847.02 | $123,847.02 | 0 |
| 2003-01-23 | $117,435.32 | $117,435.32 | 1 |
| 2003-01-22 | $126,209.23 | $126,209.23 | 0 |
| 2003-01-21 | $125,871.77 | $125,871.77 | 0 |
| 2003-01-17 | $126,546.68 | $126,546.68 | 0 |
| 2003-01-16 | $125,534.30 | $125,534.30 | 0 |
| 2003-01-15 | $125,534.30 | $125,534.30 | 0 |
| 2003-01-14 | $124,184.48 | $124,184.48 | 0 |
| 2003-01-13 | $128,908.88 | $128,908.88 | 0 |
| 2003-01-10 | $128,908.88 | $128,908.88 | 1 |
| 2003-01-09 | $125,534.30 | $125,534.30 | 0 |
| 2003-01-08 | $122,497.19 | $122,497.19 | 0 |
| 2003-01-07 | $122,497.19 | $122,497.19 | 0 |
| 2003-01-06 | $119,797.52 | $119,797.52 | 0 |
| 2003-01-03 | $118,785.15 | $118,785.15 | 2 |
| 2003-01-02 | $126,209.23 | $126,209.23 | 2 |