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
- 1999-03-01 to 2026-09-03
- 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 | $242,450.06 | $242,450.06 | 6 | — | — |
| 2003-12-30 | $255,405.41 | $255,405.41 | 22 | — | — |
| 2003-12-29 | $229,494.72 | $229,494.72 | 4 | — | — |
| 2003-12-26 | $222,091.66 | $222,091.66 | 1 | — | — |
| 2003-12-24 | $225,793.19 | $225,793.19 | 2 | — | — |
| 2003-12-23 | $220,240.89 | $220,240.89 | 5 | — | — |
| 2003-12-22 | $203,584.02 | $203,584.02 | 2 | — | — |
| 2003-12-19 | $201,733.25 | $201,733.25 | 1 | — | — |
| 2003-12-18 | $194,330.20 | $194,330.20 | 2 | — | — |
| 2003-12-17 | $194,330.20 | $194,330.20 | 2 | — | — |
| 2003-12-16 | $194,330.20 | $194,330.20 | 4 | — | — |
| 2003-12-15 | $198,031.73 | $198,031.73 | 3 | — | — |
| 2003-12-12 | $209,136.31 | $209,136.31 | 1 | — | — |
| 2003-12-11 | $207,285.55 | $207,285.55 | 2 | — | — |
| 2003-12-10 | $201,733.25 | $201,733.25 | 3 | — | — |
| 2003-12-09 | $209,136.31 | $209,136.31 | 3 | — | — |
| 2003-12-08 | $218,390.13 | $218,390.13 | 10 | — | — |
| 2003-12-05 | $214,688.61 | $214,688.61 | 2 | — | — |
| 2003-12-04 | $212,837.84 | $212,837.84 | 3 | — | — |
| 2003-12-03 | $210,987.08 | $210,987.08 | 3 | — | — |
| 2003-12-02 | $216,539.36 | $216,539.36 | 3 | — | — |
| 2003-12-01 | $210,987.08 | $210,987.08 | 5 | — | — |
| 2003-11-28 | $220,240.89 | $220,240.89 | 8 | — | — |
| 2003-11-26 | $190,628.67 | $190,628.67 | 3 | — | — |
| 2003-11-25 | $177,673.33 | $177,673.33 | 1 | — | — |
| 2003-11-24 | $175,822.56 | $175,822.56 | 2 | — | — |
| 2003-11-21 | $179,524.09 | $179,524.09 | 2 | — | — |
| 2003-11-20 | $173,971.80 | $173,971.80 | 5 | — | — |
| 2003-11-19 | $175,822.56 | $175,822.56 | 1 | — | — |
| 2003-11-18 | $179,524.09 | $179,524.09 | 2 | — | — |
| 2003-11-17 | $179,524.09 | $179,524.09 | 1 | — | — |
| 2003-11-14 | $185,076.38 | $185,076.38 | 2 | — | — |
| 2003-11-13 | $185,076.38 | $185,076.38 | 2 | — | — |
| 2003-11-12 | $192,479.44 | $192,479.44 | 2 | — | — |
| 2003-11-11 | $190,628.67 | $190,628.67 | 2 | — | — |
| 2003-11-10 | $198,031.73 | $198,031.73 | 5 | — | — |
| 2003-11-07 | $190,628.67 | $190,628.67 | 3 | — | — |
| 2003-11-06 | $177,673.33 | $177,673.33 | 1 | — | — |
| 2003-11-05 | $181,374.86 | $181,374.86 | 1 | — | — |
| 2003-11-04 | $179,524.09 | $179,524.09 | 1 | — | — |
| 2003-11-03 | $181,374.86 | $181,374.86 | 2 | — | — |
| 2003-10-31 | $175,822.56 | $175,822.56 | 1 | — | — |
| 2003-10-30 | $177,673.33 | $177,673.33 | 3 | — | — |
| 2003-10-29 | $177,673.33 | $177,673.33 | 4 | — | — |
| 2003-10-28 | $179,524.09 | $179,524.09 | 7 | — | — |
| 2003-10-27 | $192,479.44 | $192,479.44 | 1 | — | — |
| 2003-10-24 | $194,330.20 | $194,330.20 | 2 | — | — |
| 2003-10-23 | $192,479.44 | $192,479.44 | 4 | — | — |
| 2003-10-22 | $194,330.20 | $194,330.20 | 2 | — | — |
| 2003-10-21 | $196,180.97 | $196,180.97 | 3 | — | — |
| 2003-10-20 | $199,882.48 | $199,882.48 | 2 | — | — |
| 2003-10-17 | $199,882.48 | $199,882.48 | 1 | — | — |
| 2003-10-16 | $198,031.73 | $198,031.73 | 3 | — | — |
| 2003-10-15 | $198,031.73 | $198,031.73 | 1 | — | — |
| 2003-10-14 | $198,031.73 | $198,031.73 | 1 | — | — |
| 2003-10-13 | $196,180.97 | $196,180.97 | 3 | — | — |
| 2003-10-10 | $198,031.73 | $198,031.73 | 3 | — | — |
| 2003-10-09 | $196,180.97 | $196,180.97 | 2 | — | — |
| 2003-10-08 | $194,330.20 | $194,330.20 | 3 | — | — |
| 2003-10-07 | $199,882.48 | $199,882.48 | 2 | — | — |
| 2003-10-06 | $196,180.97 | $196,180.97 | 1 | — | — |
| 2003-10-03 | $194,330.20 | $194,330.20 | 2 | — | — |
| 2003-10-02 | $199,882.48 | $199,882.48 | 1 | — | — |
| 2003-10-01 | $199,882.48 | $199,882.48 | 2 | — | — |
| 2003-09-30 | $201,733.25 | $201,733.25 | 2 | — | — |
| 2003-09-29 | $207,285.55 | $207,285.55 | 2 | — | — |
| 2003-09-26 | $210,987.08 | $210,987.08 | 2 | — | — |
| 2003-09-25 | $214,688.61 | $214,688.61 | 3 | — | — |
| 2003-09-24 | $218,390.13 | $218,390.13 | 6 | — | — |
| 2003-09-23 | $207,285.55 | $207,285.55 | 3 | — | — |
| 2003-09-22 | $205,434.78 | $205,434.78 | 4 | — | — |
| 2003-09-19 | $203,584.02 | $203,584.02 | 6 | — | — |
| 2003-09-18 | $210,987.08 | $210,987.08 | 4 | — | — |
| 2003-09-17 | $218,390.13 | $218,390.13 | 5 | — | — |
| 2003-09-16 | $216,539.36 | $216,539.36 | 18 | — | — |
| 2003-09-15 | $210,987.08 | $210,987.08 | 7 | — | — |
| 2003-09-12 | $196,180.97 | $196,180.97 | 2 | — | — |
| 2003-09-11 | $199,882.48 | $199,882.48 | 3 | — | — |
| 2003-09-10 | $203,584.02 | $203,584.02 | 5 | — | — |
| 2003-09-09 | $194,330.20 | $194,330.20 | 3 | — | — |
| 2003-09-08 | $196,180.97 | $196,180.97 | 3 | — | — |
| 2003-09-05 | $194,330.20 | $194,330.20 | 2 | — | — |
| 2003-09-04 | $201,733.25 | $201,733.25 | 2 | — | — |
| 2003-09-03 | $203,584.02 | $203,584.02 | 4 | — | — |
| 2003-09-02 | $205,434.78 | $205,434.78 | 2 | — | — |
| 2003-08-29 | $203,584.02 | $203,584.02 | 2 | — | — |
| 2003-08-28 | $203,584.02 | $203,584.02 | 2 | — | — |
| 2003-08-27 | $198,031.73 | $198,031.73 | 2 | — | — |
| 2003-08-26 | $199,882.48 | $199,882.48 | 2 | — | — |
| 2003-08-25 | $194,330.20 | $194,330.20 | 1 | — | — |
| 2003-08-22 | $199,882.48 | $199,882.48 | 3 | — | — |
| 2003-08-21 | $207,285.55 | $207,285.55 | 3 | — | — |
| 2003-08-20 | $207,285.55 | $207,285.55 | 5 | — | — |
| 2003-08-19 | $196,180.97 | $196,180.97 | 2 | — | — |
| 2003-08-18 | $194,330.20 | $194,330.20 | 3 | — | — |
| 2003-08-15 | $194,330.20 | $194,330.20 | 0 | — | — |
| 2003-08-14 | $196,180.97 | $196,180.97 | 3 | — | — |
| 2003-08-13 | $199,882.48 | $199,882.48 | 3 | — | — |
| 2003-08-12 | $209,136.31 | $209,136.31 | 3 | — | — |
| 2003-08-11 | $216,539.36 | $216,539.36 | 3 | — | — |
| 2003-08-08 | $223,942.42 | $223,942.42 | 2 | — | — |
| 2003-08-07 | $220,240.89 | $220,240.89 | 6 | — | — |
| 2003-08-06 | $231,345.47 | $231,345.47 | 6 | — | — |
| 2003-08-05 | $229,494.72 | $229,494.72 | 20 | — | — |
| 2003-08-04 | $209,136.31 | $209,136.31 | 4 | — | — |
| 2003-08-01 | $216,539.36 | $216,539.36 | 9 | — | — |
| 2003-07-31 | $192,479.44 | $192,479.44 | 6 | — | — |
| 2003-07-30 | $196,180.97 | $196,180.97 | 9 | — | — |
| 2003-07-29 | $216,539.36 | $216,539.36 | 20 | — | — |
| 2003-07-28 | $190,628.67 | $190,628.67 | 2 | — | — |
| 2003-07-25 | $194,330.20 | $194,330.20 | 5 | — | — |
| 2003-07-24 | $190,628.67 | $190,628.67 | 20 | — | — |
| 2003-07-23 | $166,568.75 | $166,568.75 | 2 | — | — |
| 2003-07-22 | $170,270.27 | $170,270.27 | 2 | — | — |
| 2003-07-21 | $162,867.22 | $162,867.22 | 1 | — | — |
| 2003-07-18 | $166,568.75 | $166,568.75 | 2 | — | — |
| 2003-07-17 | $162,867.22 | $162,867.22 | 3 | — | — |
| 2003-07-16 | $172,121.03 | $172,121.03 | 3 | — | — |
| 2003-07-15 | $173,971.80 | $173,971.80 | 6 | — | — |
| 2003-07-14 | $179,524.09 | $179,524.09 | 12 | — | — |
| 2003-07-11 | $157,314.92 | $157,314.92 | 4 | — | — |
| 2003-07-10 | $166,568.75 | $166,568.75 | 4 | — | — |
| 2003-07-09 | $166,568.75 | $166,568.75 | 9 | — | — |
| 2003-07-08 | $177,673.33 | $177,673.33 | 9 | — | — |
| 2003-07-07 | $194,330.20 | $194,330.20 | 6 | — | — |
| 2003-07-03 | $190,628.67 | $190,628.67 | 3 | — | — |
| 2003-07-02 | $194,330.20 | $194,330.20 | 3 | — | — |
| 2003-07-01 | $194,330.20 | $194,330.20 | 3 | — | — |
| 2003-06-30 | $201,733.25 | $201,733.25 | 3 | — | — |
| 2003-06-27 | $205,434.78 | $205,434.78 | 8 | — | — |
| 2003-06-26 | $186,927.14 | $186,927.14 | 14 | — | — |
| 2003-06-25 | $214,688.61 | $214,688.61 | 6 | — | — |
| 2003-06-24 | $225,793.19 | $225,793.19 | 8 | — | — |
| 2003-06-23 | $212,837.84 | $212,837.84 | 11 | — | — |
| 2003-06-20 | $238,748.53 | $238,748.53 | 19 | — | — |
| 2003-06-19 | $266,510.00 | $266,510.00 | 32 | — | — |
| 2003-06-18 | $277,614.56 | $277,614.56 | 25 | — | — |
| 2003-06-17 | $244,300.83 | $244,300.83 | 11 | — | — |
| 2003-06-16 | $255,405.41 | $255,405.41 | 24 | — | — |
| 2003-06-13 | $205,434.78 | $205,434.78 | 14 | — | — |
| 2003-06-12 | $198,031.73 | $198,031.73 | 17 | — | — |
| 2003-06-11 | $162,867.22 | $162,867.22 | 13 | — | — |
| 2003-06-10 | $168,419.50 | $168,419.50 | 12 | — | — |
| 2003-06-09 | $196,180.97 | $196,180.97 | 34 | — | — |
| 2003-06-06 | $146,210.34 | $146,210.34 | 7 | — | — |
| 2003-06-05 | $131,404.23 | $131,404.23 | 1 | — | — |
| 2003-06-04 | $127,702.70 | $127,702.70 | 2 | — | — |
| 2003-06-03 | $122,150.41 | $122,150.41 | 1 | — | — |
| 2003-06-02 | $127,702.70 | $127,702.70 | 2 | — | — |
| 2003-05-30 | $129,553.47 | $129,553.47 | 3 | — | — |
| 2003-05-29 | $125,851.94 | $125,851.94 | 5 | — | — |
| 2003-05-28 | $133,255.00 | $133,255.00 | 3 | — | — |
| 2003-05-27 | $118,448.88 | $118,448.88 | 2 | — | — |
| 2003-05-23 | $116,598.12 | $116,598.12 | 3 | — | — |
| 2003-05-22 | $105,493.54 | $105,493.54 | 2 | — | — |
| 2003-05-21 | $99,941.24 | $99,941.24 | 0 | — | — |
| 2003-05-20 | $101,792.01 | $101,792.01 | 1 | — | — |
| 2003-05-19 | $109,195.06 | $109,195.06 | 2 | — | — |
| 2003-05-16 | $107,344.30 | $107,344.30 | 1 | — | — |
| 2003-05-15 | $98,090.48 | $98,090.48 | 1 | — | — |
| 2003-05-14 | $99,941.24 | $99,941.24 | 0 | — | — |
| 2003-05-13 | $99,941.24 | $99,941.24 | 1 | — | — |
| 2003-05-12 | $101,792.01 | $101,792.01 | 1 | — | — |
| 2003-05-09 | $90,687.43 | $90,687.43 | 1 | — | — |
| 2003-05-08 | $88,836.66 | $88,836.66 | 1 | — | — |
| 2003-05-07 | $98,090.48 | $98,090.48 | 3 | — | — |
| 2003-05-06 | $85,135.13 | $85,135.13 | 2 | — | — |
| 2003-05-05 | $79,582.84 | $79,582.84 | 1 | — | — |
| 2003-05-02 | $75,881.31 | $75,881.31 | 0 | — | — |
| 2003-05-01 | $77,732.08 | $77,732.08 | 0 | — | — |
| 2003-04-30 | $74,030.55 | $74,030.55 | 0 | — | — |
| 2003-04-29 | $75,881.31 | $75,881.31 | 0 | — | — |
| 2003-04-28 | $74,030.55 | $74,030.55 | 0 | — | — |
| 2003-04-25 | $75,881.31 | $75,881.31 | 0 | — | — |
| 2003-04-24 | $75,881.31 | $75,881.31 | 1 | — | — |
| 2003-04-23 | $74,030.55 | $74,030.55 | 1 | — | — |
| 2003-04-22 | $75,881.31 | $75,881.31 | 0 | — | — |
| 2003-04-21 | $75,881.31 | $75,881.31 | 1 | — | — |
| 2003-04-17 | $74,030.55 | $74,030.55 | 0 | — | — |
| 2003-04-16 | $75,881.31 | $75,881.31 | 1 | — | — |
| 2003-04-15 | $75,881.31 | $75,881.31 | 1 | — | — |
| 2003-04-14 | $79,582.84 | $79,582.84 | 1 | — | — |
| 2003-04-11 | $79,582.84 | $79,582.84 | 0 | — | — |
| 2003-04-10 | $75,881.31 | $75,881.31 | 0 | — | — |
| 2003-04-09 | $75,881.31 | $75,881.31 | 1 | — | — |
| 2003-04-08 | $77,732.08 | $77,732.08 | 0 | — | — |
| 2003-04-07 | $81,433.61 | $81,433.61 | 0 | — | — |
| 2003-04-04 | $77,732.08 | $77,732.08 | 1 | — | — |
| 2003-04-03 | $77,732.08 | $77,732.08 | 1 | — | — |
| 2003-04-02 | $77,732.08 | $77,732.08 | 1 | — | — |
| 2003-04-01 | $77,732.08 | $77,732.08 | 0 | — | — |
| 2003-03-31 | $81,433.61 | $81,433.61 | 1 | — | — |
| 2003-03-28 | $75,881.31 | $75,881.31 | 0 | — | — |
| 2003-03-27 | $77,732.08 | $77,732.08 | 0 | — | — |
| 2003-03-26 | $77,732.08 | $77,732.08 | 0 | — | — |
| 2003-03-25 | $77,732.08 | $77,732.08 | 1 | — | — |
| 2003-03-24 | $81,433.61 | $81,433.61 | 1 | — | — |
| 2003-03-21 | $79,582.84 | $79,582.84 | 0 | — | — |
| 2003-03-20 | $83,284.38 | $83,284.38 | 0 | — | — |
| 2003-03-19 | $77,732.08 | $77,732.08 | 0 | — | — |
| 2003-03-18 | $79,582.84 | $79,582.84 | 1 | — | — |
| 2003-03-17 | $74,030.55 | $74,030.55 | 1 | — | — |
| 2003-03-14 | $74,030.55 | $74,030.55 | 0 | — | — |
| 2003-03-13 | $74,030.55 | $74,030.55 | 1 | — | — |
| 2003-03-12 | $75,881.31 | $75,881.31 | 0 | — | — |
| 2003-03-11 | $79,582.84 | $79,582.84 | 1 | — | — |
| 2003-03-10 | $81,433.61 | $81,433.61 | 1 | — | — |
| 2003-03-07 | $74,030.55 | $74,030.55 | 0 | — | — |
| 2003-03-06 | $74,030.55 | $74,030.55 | 1 | — | — |
| 2003-03-05 | $75,881.31 | $75,881.31 | 0 | — | — |
| 2003-03-04 | $77,732.08 | $77,732.08 | 0 | — | — |
| 2003-03-03 | $77,732.08 | $77,732.08 | 0 | — | — |
| 2003-02-28 | $77,732.08 | $77,732.08 | 0 | — | — |
| 2003-02-27 | $77,732.08 | $77,732.08 | 0 | — | — |
| 2003-02-26 | $74,030.55 | $74,030.55 | 0 | — | — |
| 2003-02-25 | $75,881.31 | $75,881.31 | 0 | — | — |
| 2003-02-24 | $77,732.08 | $77,732.08 | 0 | — | — |
| 2003-02-21 | $77,732.08 | $77,732.08 | 0 | — | — |
| 2003-02-20 | $79,582.84 | $79,582.84 | 0 | — | — |
| 2003-02-19 | $81,433.61 | $81,433.61 | 1 | — | — |
| 2003-02-18 | $79,582.84 | $79,582.84 | 1 | — | — |
| 2003-02-14 | $75,881.31 | $75,881.31 | 1 | — | — |
| 2003-02-13 | $74,030.55 | $74,030.55 | 1 | — | — |
| 2003-02-12 | $75,881.31 | $75,881.31 | 0 | — | — |
| 2003-02-11 | $79,582.84 | $79,582.84 | 1 | — | — |
| 2003-02-10 | $79,582.84 | $79,582.84 | 1 | — | — |
| 2003-02-07 | $83,284.38 | $83,284.38 | 1 | — | — |
| 2003-02-06 | $85,135.13 | $85,135.13 | 0 | — | — |
| 2003-02-05 | $85,135.13 | $85,135.13 | 0 | — | — |
| 2003-02-04 | $86,985.90 | $86,985.90 | 1 | — | — |
| 2003-02-03 | $92,538.19 | $92,538.19 | 1 | — | — |
| 2003-01-31 | $88,836.66 | $88,836.66 | 3 | — | — |
| 2003-01-30 | $98,090.48 | $98,090.48 | 1 | — | — |
| 2003-01-29 | $96,239.72 | $96,239.72 | 1 | — | — |
| 2003-01-28 | $99,941.24 | $99,941.24 | 1 | — | — |
| 2003-01-27 | $92,538.19 | $92,538.19 | 1 | — | — |
| 2003-01-24 | $103,642.77 | $103,642.77 | 2 | — | — |
| 2003-01-23 | $107,344.30 | $107,344.30 | 1 | — | — |
| 2003-01-22 | $107,344.30 | $107,344.30 | 3 | — | — |
| 2003-01-21 | $111,045.83 | $111,045.83 | 10 | — | — |
| 2003-01-17 | $111,045.83 | $111,045.83 | 1 | — | — |
| 2003-01-16 | $111,045.83 | $111,045.83 | 2 | — | — |
| 2003-01-15 | $103,642.77 | $103,642.77 | 0 | — | — |
| 2003-01-14 | $109,195.06 | $109,195.06 | 1 | — | — |
| 2003-01-13 | $112,896.59 | $112,896.59 | 1 | — | — |
| 2003-01-10 | $114,747.36 | $114,747.36 | 2 | — | — |
| 2003-01-09 | $120,299.65 | $120,299.65 | 3 | — | — |
| 2003-01-08 | $101,792.01 | $101,792.01 | 2 | — | — |
| 2003-01-07 | $92,538.19 | $92,538.19 | 0 | — | — |
| 2003-01-06 | $90,687.43 | $90,687.43 | 1 | — | — |
| 2003-01-03 | $85,135.13 | $85,135.13 | 1 | — | — |
| 2003-01-02 | $75,881.31 | $75,881.31 | 1 | — | — |