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
- 1992-06-25 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 | $56,246.40 | $57,793.76 | 115 | — | — |
| 2003-12-30 | $58,363.20 | $59,968.80 | 197 | — | — |
| 2003-12-29 | $56,073.60 | $57,616.21 | 145 | — | — |
| 2003-12-26 | $54,172.80 | $55,663.12 | 46 | — | — |
| 2003-12-24 | $53,395.20 | $54,864.12 | 46 | — | — |
| 2003-12-23 | $52,963.20 | $54,420.24 | 111 | — | — |
| 2003-12-22 | $53,395.20 | $54,864.12 | 84 | — | — |
| 2003-12-19 | $52,056.00 | $53,488.08 | 112 | — | — |
| 2003-12-18 | $52,574.40 | $54,020.74 | 183 | — | — |
| 2003-12-17 | $49,420.80 | $50,780.39 | 285 | — | — |
| 2003-12-16 | $51,235.20 | $52,644.70 | 185 | — | — |
| 2003-12-15 | $49,507.20 | $50,869.16 | 173 | — | — |
| 2003-12-12 | $54,259.20 | $55,751.89 | 69 | — | — |
| 2003-12-11 | $55,036.80 | $56,550.89 | 109 | — | — |
| 2003-12-10 | $52,185.60 | $53,621.25 | 112 | — | — |
| 2003-12-09 | $51,969.60 | $53,399.31 | 117 | — | — |
| 2003-12-08 | $53,784.00 | $55,263.62 | 184 | — | — |
| 2003-12-05 | $56,332.80 | $57,882.54 | 143 | — | — |
| 2003-12-04 | $57,931.20 | $59,524.91 | 167 | — | — |
| 2003-12-03 | $58,536.00 | $60,146.35 | 100 | — | — |
| 2003-12-02 | $58,233.60 | $59,835.63 | 63 | — | — |
| 2003-12-01 | $59,313.60 | $60,945.34 | 81 | — | — |
| 2003-11-28 | $58,147.20 | $59,746.85 | 45 | — | — |
| 2003-11-26 | $59,443.20 | $61,078.51 | 82 | — | — |
| 2003-11-25 | $59,227.20 | $60,856.56 | 115 | — | — |
| 2003-11-24 | $57,067.20 | $58,637.14 | 164 | — | — |
| 2003-11-21 | $56,073.60 | $57,616.21 | 261 | — | — |
| 2003-11-20 | $58,579.20 | $60,190.74 | 248 | — | — |
| 2003-11-19 | $57,067.20 | $58,637.14 | 551 | — | — |
| 2003-11-18 | $67,176.00 | $69,024.04 | 138 | — | — |
| 2003-11-17 | $67,478.40 | $69,334.76 | 183 | — | — |
| 2003-11-14 | $69,681.60 | $71,598.57 | 151 | — | — |
| 2003-11-13 | $72,576.00 | $74,572.60 | 150 | — | — |
| 2003-11-12 | $70,891.20 | $72,841.45 | 125 | — | — |
| 2003-11-11 | $69,811.20 | $71,731.74 | 137 | — | — |
| 2003-11-10 | $69,422.40 | $71,332.24 | 170 | — | — |
| 2003-11-07 | $70,804.80 | $72,752.67 | 140 | — | — |
| 2003-11-06 | $73,094.40 | $75,105.26 | 209 | — | — |
| 2003-11-05 | $74,520.00 | $76,570.08 | 231 | — | — |
| 2003-11-04 | $71,712.00 | $73,684.83 | 204 | — | — |
| 2003-11-03 | $69,984.00 | $71,909.29 | 314 | — | — |
| 2003-10-31 | $66,009.60 | $67,825.55 | 97 | — | — |
| 2003-10-30 | $65,404.80 | $67,204.11 | 169 | — | — |
| 2003-10-29 | $66,398.40 | $68,225.05 | 197 | — | — |
| 2003-10-28 | $63,158.40 | $64,895.91 | 260 | — | — |
| 2003-10-27 | $60,696.00 | $62,365.77 | 86 | — | — |
| 2003-10-24 | $59,875.20 | $61,522.39 | 81 | — | — |
| 2003-10-23 | $59,227.20 | $60,856.56 | 175 | — | — |
| 2003-10-22 | $60,912.00 | $62,587.72 | 106 | — | — |
| 2003-10-21 | $63,504.00 | $65,251.02 | 84 | — | — |
| 2003-10-20 | $62,121.60 | $63,830.59 | 105 | — | — |
| 2003-10-17 | $61,257.60 | $62,942.82 | 154 | — | — |
| 2003-10-16 | $63,331.20 | $65,073.47 | 140 | — | — |
| 2003-10-15 | $63,504.00 | $65,251.02 | 166 | — | — |
| 2003-10-14 | $63,676.80 | $65,428.58 | 133 | — | — |
| 2003-10-13 | $64,756.80 | $66,538.29 | 281 | — | — |
| 2003-10-10 | $61,992.00 | $63,697.43 | 89 | — | — |
| 2003-10-09 | $62,251.20 | $63,963.76 | 203 | — | — |
| 2003-10-08 | $61,214.40 | $62,898.43 | 212 | — | — |
| 2003-10-07 | $62,596.80 | $64,318.87 | 907 | — | — |
| 2003-10-06 | $58,060.80 | $59,658.08 | 382 | — | — |
| 2003-10-03 | $53,136.00 | $54,597.79 | 263 | — | — |
| 2003-10-02 | $53,179.20 | $54,642.18 | 364 | — | — |
| 2003-10-01 | $51,148.80 | $52,555.93 | 103 | — | — |
| 2003-09-30 | $50,544.00 | $51,934.49 | 118 | — | — |
| 2003-09-29 | $51,408.00 | $52,822.26 | 174 | — | — |
| 2003-09-26 | $49,809.60 | $51,179.88 | 208 | — | — |
| 2003-09-25 | $50,544.00 | $51,934.49 | 669 | — | — |
| 2003-09-24 | $57,369.60 | $58,947.86 | 1,800 | — | — |
| 2003-09-23 | $48,168.00 | $49,493.12 | 209 | — | — |
| 2003-09-22 | $47,217.60 | $48,516.58 | 295 | — | — |
| 2003-09-19 | $46,008.00 | $47,273.70 | 136 | — | — |
| 2003-09-18 | $44,236.80 | $45,453.77 | 105 | — | — |
| 2003-09-17 | $44,712.00 | $45,942.05 | 324 | — | — |
| 2003-09-16 | $43,848.00 | $45,054.28 | 152 | — | — |
| 2003-09-15 | $43,070.40 | $44,255.28 | 105 | — | — |
| 2003-09-12 | $42,595.20 | $43,767.01 | 88 | — | — |
| 2003-09-11 | $42,940.80 | $44,122.12 | 77 | — | — |
| 2003-09-10 | $42,768.00 | $43,944.57 | 154 | — | — |
| 2003-09-09 | $43,027.20 | $44,210.90 | 308 | — | — |
| 2003-09-08 | $41,299.20 | $42,435.36 | 293 | — | — |
| 2003-09-05 | $42,465.60 | $43,633.85 | 121 | — | — |
| 2003-09-04 | $43,200.00 | $44,388.45 | 131 | — | — |
| 2003-09-03 | $43,761.60 | $44,965.50 | 105 | — | — |
| 2003-09-02 | $43,804.80 | $45,009.89 | 99 | — | — |
| 2003-08-29 | $44,064.00 | $45,276.22 | 83 | — | — |
| 2003-08-28 | $44,841.60 | $46,075.21 | 159 | — | — |
| 2003-08-27 | $44,625.60 | $45,853.27 | 123 | — | — |
| 2003-08-26 | $44,107.20 | $45,320.61 | 206 | — | — |
| 2003-08-25 | $43,848.00 | $45,054.28 | 220 | — | — |
| 2003-08-22 | $42,206.40 | $43,367.51 | 226 | — | — |
| 2003-08-21 | $43,070.40 | $44,255.28 | 490 | — | — |
| 2003-08-20 | $40,262.40 | $41,370.03 | 182 | — | — |
| 2003-08-19 | $40,262.40 | $41,370.03 | 315 | — | — |
| 2003-08-18 | $39,528.00 | $40,615.43 | 1,467 | — | — |
| 2003-08-15 | $40,608.00 | $41,725.14 | 905 | — | — |
| 2003-08-14 | $33,696.00 | $34,622.99 | 27 | — | — |
| 2003-08-13 | $33,609.60 | $34,534.22 | 38 | — | — |
| 2003-08-12 | $33,480.00 | $34,401.05 | 80 | — | — |
| 2003-08-11 | $31,104.00 | $31,959.68 | 33 | — | — |
| 2003-08-08 | $30,412.80 | $31,249.47 | 57 | — | — |
| 2003-08-07 | $29,419.20 | $30,228.53 | 85 | — | — |
| 2003-08-06 | $31,104.00 | $31,959.68 | 64 | — | — |
| 2003-08-05 | $31,190.40 | $32,048.46 | 74 | — | — |
| 2003-08-04 | $32,270.40 | $33,158.17 | 72 | — | — |
| 2003-08-01 | $33,782.40 | $34,711.77 | 34 | — | — |
| 2003-07-31 | $34,732.80 | $35,688.31 | 32 | — | — |
| 2003-07-30 | $34,646.40 | $35,599.54 | 49 | — | — |
| 2003-07-29 | $35,208.00 | $36,176.59 | 42 | — | — |
| 2003-07-28 | $35,640.00 | $36,620.47 | 38 | — | — |
| 2003-07-25 | $35,078.40 | $36,043.42 | 68 | — | — |
| 2003-07-24 | $34,171.20 | $35,111.26 | 48 | — | — |
| 2003-07-23 | $35,380.80 | $36,354.14 | 48 | — | — |
| 2003-07-22 | $35,294.40 | $36,265.36 | 34 | — | — |
| 2003-07-21 | $35,769.60 | $36,753.64 | 56 | — | — |
| 2003-07-18 | $34,819.20 | $35,777.09 | 33 | — | — |
| 2003-07-17 | $34,862.40 | $35,821.48 | 39 | — | — |
| 2003-07-16 | $36,806.40 | $37,818.96 | 40 | — | — |
| 2003-07-15 | $37,324.80 | $38,351.62 | 100 | — | — |
| 2003-07-14 | $37,411.20 | $38,440.40 | 82 | — | — |
| 2003-07-11 | $37,800.00 | $38,839.89 | 44 | — | — |
| 2003-07-10 | $36,763.20 | $37,774.57 | 34 | — | — |
| 2003-07-09 | $38,102.40 | $39,150.61 | 55 | — | — |
| 2003-07-08 | $39,312.00 | $40,393.49 | 145 | — | — |
| 2003-07-07 | $37,584.00 | $38,617.95 | 77 | — | — |
| 2003-07-03 | $35,856.00 | $36,842.41 | 58 | — | — |
| 2003-07-02 | $36,460.80 | $37,463.85 | 55 | — | — |
| 2003-07-01 | $34,819.20 | $35,777.09 | 49 | — | — |
| 2003-06-30 | $35,380.80 | $36,354.14 | 89 | — | — |
| 2003-06-27 | $36,936.00 | $37,952.13 | 104 | — | — |
| 2003-06-26 | $34,776.00 | $35,732.70 | 55 | — | — |
| 2003-06-25 | $33,566.40 | $34,489.82 | 85 | — | — |
| 2003-06-24 | $33,091.20 | $34,001.55 | 141 | — | — |
| 2003-06-23 | $36,763.20 | $37,774.57 | 89 | — | — |
| 2003-06-20 | $36,849.60 | $37,863.35 | 53 | — | — |
| 2003-06-19 | $35,942.40 | $36,931.19 | 58 | — | — |
| 2003-06-18 | $35,812.80 | $36,798.03 | 100 | — | — |
| 2003-06-17 | $37,800.00 | $38,839.89 | 105 | — | — |
| 2003-06-16 | $37,152.00 | $38,174.07 | 80 | — | — |
| 2003-06-13 | $36,158.40 | $37,153.13 | 61 | — | — |
| 2003-06-12 | $36,331.20 | $37,330.69 | 79 | — | — |
| 2003-06-11 | $35,380.80 | $36,354.14 | 159 | — | — |
| 2003-06-10 | $37,281.60 | $38,307.23 | 74 | — | — |
| 2003-06-09 | $34,992.00 | $35,954.64 | 153 | — | — |
| 2003-06-06 | $37,411.20 | $38,440.40 | 117 | — | — |
| 2003-06-05 | $37,411.20 | $38,440.40 | 113 | — | — |
| 2003-06-04 | $37,454.40 | $38,484.78 | 224 | — | — |
| 2003-06-03 | $36,072.00 | $37,064.36 | 447 | — | — |
| 2003-06-02 | $39,484.80 | $40,571.04 | 233 | — | — |
| 2003-05-30 | $40,219.20 | $41,325.65 | 222 | — | — |
| 2003-05-29 | $42,768.00 | $43,944.57 | 181 | — | — |
| 2003-05-28 | $41,212.80 | $42,346.58 | 213 | — | — |
| 2003-05-27 | $40,348.80 | $41,458.81 | 265 | — | — |
| 2003-05-23 | $36,936.00 | $37,952.13 | 108 | — | — |
| 2003-05-22 | $36,676.80 | $37,685.80 | 125 | — | — |
| 2003-05-21 | $35,553.60 | $36,531.70 | 49 | — | — |
| 2003-05-20 | $35,251.20 | $36,220.97 | 87 | — | — |
| 2003-05-19 | $34,732.80 | $35,688.31 | 189 | — | — |
| 2003-05-16 | $34,948.80 | $35,910.26 | 159 | — | — |
| 2003-05-15 | $34,300.80 | $35,244.43 | 428 | — | — |
| 2003-05-14 | $35,899.20 | $36,886.80 | 496 | — | — |
| 2003-05-13 | $28,944.00 | $29,740.26 | 108 | — | — |
| 2003-05-12 | $29,332.80 | $30,139.76 | 71 | — | — |
| 2003-05-09 | $29,289.60 | $30,095.37 | 59 | — | — |
| 2003-05-08 | $29,160.00 | $29,962.20 | 47 | — | — |
| 2003-05-07 | $30,024.00 | $30,849.97 | 88 | — | — |
| 2003-05-06 | $29,937.60 | $30,761.20 | 127 | — | — |
| 2003-05-05 | $28,987.20 | $29,784.65 | 140 | — | — |
| 2003-05-02 | $27,648.00 | $28,408.61 | 53 | — | — |
| 2003-05-01 | $27,129.60 | $27,875.95 | 108 | — | — |
| 2003-04-30 | $26,611.20 | $27,343.28 | 73 | — | — |
| 2003-04-29 | $26,092.80 | $26,810.62 | 66 | — | — |
| 2003-04-28 | $25,790.40 | $26,499.91 | 61 | — | — |
| 2003-04-25 | $24,883.20 | $25,567.75 | 124 | — | — |
| 2003-04-24 | $26,611.20 | $27,343.28 | 398 | — | — |
| 2003-04-23 | $23,630.40 | $24,280.48 | 109 | — | — |
| 2003-04-22 | $22,680.00 | $23,303.94 | 64 | — | — |
| 2003-04-21 | $23,198.40 | $23,836.60 | 67 | — | — |
| 2003-04-17 | $23,371.20 | $24,014.15 | 35 | — | — |
| 2003-04-16 | $22,939.20 | $23,570.27 | 40 | — | — |
| 2003-04-15 | $22,680.00 | $23,303.94 | 30 | — | — |
| 2003-04-14 | $22,507.20 | $23,126.38 | 36 | — | — |
| 2003-04-11 | $22,032.00 | $22,638.11 | 52 | — | — |
| 2003-04-10 | $22,291.20 | $22,904.44 | 34 | — | — |
| 2003-04-09 | $22,161.60 | $22,771.27 | 39 | — | — |
| 2003-04-08 | $22,291.20 | $22,904.44 | 40 | — | — |
| 2003-04-07 | $22,507.20 | $23,126.38 | 81 | — | — |
| 2003-04-04 | $22,982.40 | $23,614.66 | 43 | — | — |
| 2003-04-03 | $23,328.00 | $23,969.76 | 62 | — | — |
| 2003-04-02 | $22,939.20 | $23,570.27 | 55 | — | — |
| 2003-04-01 | $22,032.00 | $22,638.11 | 42 | — | — |
| 2003-03-31 | $21,816.00 | $22,416.17 | 49 | — | — |
| 2003-03-28 | $22,464.00 | $23,081.99 | 45 | — | — |
| 2003-03-27 | $22,507.20 | $23,126.38 | 79 | — | — |
| 2003-03-26 | $23,025.60 | $23,659.04 | 66 | — | — |
| 2003-03-25 | $23,976.00 | $24,635.59 | 56 | — | — |
| 2003-03-24 | $23,328.00 | $23,969.76 | 61 | — | — |
| 2003-03-21 | $24,494.40 | $25,168.25 | 102 | — | — |
| 2003-03-20 | $23,976.00 | $24,635.59 | 58 | — | — |
| 2003-03-19 | $23,587.20 | $24,236.09 | 58 | — | — |
| 2003-03-18 | $24,062.40 | $24,724.37 | 59 | — | — |
| 2003-03-17 | $23,198.40 | $23,836.60 | 96 | — | — |
| 2003-03-14 | $22,939.20 | $23,570.27 | 67 | — | — |
| 2003-03-13 | $23,112.00 | $23,747.82 | 85 | — | — |
| 2003-03-12 | $21,729.60 | $22,327.39 | 123 | — | — |
| 2003-03-11 | $22,507.20 | $23,126.38 | 189 | — | — |
| 2003-03-10 | $22,982.40 | $23,614.66 | 69 | — | — |
| 2003-03-07 | $23,587.20 | $24,236.09 | 84 | — | — |
| 2003-03-06 | $23,328.00 | $23,969.76 | 58 | — | — |
| 2003-03-05 | $24,148.80 | $24,813.14 | 63 | — | — |
| 2003-03-04 | $24,321.60 | $24,990.70 | 60 | — | — |
| 2003-03-03 | $24,883.20 | $25,567.75 | 129 | — | — |
| 2003-02-28 | $25,401.60 | $26,100.41 | 188 | — | — |
| 2003-02-27 | $26,870.40 | $27,609.62 | 388 | — | — |
| 2003-02-26 | $23,760.00 | $24,413.65 | 50 | — | — |
| 2003-02-25 | $24,192.00 | $24,857.53 | 68 | — | — |
| 2003-02-24 | $23,284.80 | $23,925.38 | 80 | — | — |
| 2003-02-21 | $23,457.60 | $24,102.93 | 33 | — | — |
| 2003-02-20 | $23,544.00 | $24,191.71 | 33 | — | — |
| 2003-02-19 | $23,587.20 | $24,236.09 | 49 | — | — |
| 2003-02-18 | $23,760.00 | $24,413.65 | 61 | — | — |
| 2003-02-14 | $23,284.80 | $23,925.38 | 89 | — | — |
| 2003-02-13 | $23,155.20 | $23,792.21 | 61 | — | — |
| 2003-02-12 | $23,673.60 | $24,324.87 | 87 | — | — |
| 2003-02-11 | $23,544.00 | $24,191.71 | 94 | — | — |
| 2003-02-10 | $23,371.20 | $24,014.15 | 78 | — | — |
| 2003-02-07 | $23,716.80 | $24,369.26 | 132 | — | — |
| 2003-02-06 | $25,185.60 | $25,878.47 | 326 | — | — |
| 2003-02-05 | $24,192.00 | $24,857.53 | 71 | — | — |
| 2003-02-04 | $24,105.60 | $24,768.75 | 102 | — | — |
| 2003-02-03 | $23,068.80 | $23,703.43 | 92 | — | — |
| 2003-01-31 | $25,012.80 | $25,700.91 | 142 | — | — |
| 2003-01-30 | $26,481.60 | $27,210.12 | 110 | — | — |
| 2003-01-29 | $27,129.60 | $27,875.95 | 791 | — | — |
| 2003-01-28 | $28,684.80 | $29,473.93 | 385 | — | — |
| 2003-01-27 | $24,710.40 | $25,390.19 | 99 | — | — |
| 2003-01-24 | $23,284.80 | $23,925.38 | 68 | — | — |
| 2003-01-23 | $24,062.40 | $24,724.37 | 109 | — | — |
| 2003-01-22 | $24,408.00 | $25,079.47 | 45 | — | — |
| 2003-01-21 | $24,969.60 | $25,656.52 | 68 | — | — |
| 2003-01-17 | $26,136.00 | $26,855.01 | 51 | — | — |
| 2003-01-16 | $26,568.00 | $27,298.90 | 37 | — | — |
| 2003-01-15 | $26,913.60 | $27,654.00 | 55 | — | — |
| 2003-01-14 | $27,129.60 | $27,875.95 | 65 | — | — |
| 2003-01-13 | $27,561.60 | $28,319.83 | 44 | — | — |
| 2003-01-10 | $28,080.00 | $28,852.49 | 39 | — | — |
| 2003-01-09 | $27,907.20 | $28,674.94 | 50 | — | — |
| 2003-01-08 | $27,777.60 | $28,541.77 | 39 | — | — |
| 2003-01-07 | $28,166.40 | $28,941.27 | 39 | — | — |
| 2003-01-06 | $28,814.40 | $29,607.10 | 77 | — | — |
| 2003-01-03 | $28,209.60 | $28,985.66 | 38 | — | — |
| 2003-01-02 | $29,073.60 | $29,873.43 | 38 | — | — |