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
- 1993-03-31 to 2026-08-28
- 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 | $26,700.00 | $27,117.19 | 9 |
| 2003-12-30 | $24,450.00 | $24,832.03 | 5 |
| 2003-12-29 | $23,400.00 | $23,765.63 | 3 |
| 2003-12-26 | $22,000.00 | $22,343.75 | 4 |
| 2003-12-24 | $21,650.00 | $21,988.28 | 1 |
| 2003-12-23 | $21,000.00 | $21,328.13 | 3 |
| 2003-12-22 | $20,750.00 | $21,074.22 | 4 |
| 2003-12-19 | $20,900.00 | $21,226.56 | 4 |
| 2003-12-18 | $20,750.00 | $21,074.22 | 2 |
| 2003-12-17 | $21,500.00 | $21,835.94 | 1 |
| 2003-12-16 | $21,500.00 | $21,835.94 | 0 |
| 2003-12-15 | $21,750.00 | $22,089.84 | 0 |
| 2003-12-12 | $21,805.00 | $22,145.70 | 3 |
| 2003-12-11 | $21,000.00 | $21,328.13 | 0 |
| 2003-12-10 | $22,900.00 | $23,257.81 | 6 |
| 2003-12-09 | $23,700.00 | $24,070.31 | 6 |
| 2003-12-08 | $23,750.00 | $24,121.09 | 1 |
| 2003-12-05 | $23,800.00 | $24,171.88 | 2 |
| 2003-12-04 | $25,000.00 | $25,390.63 | 1 |
| 2003-12-03 | $25,050.00 | $25,441.41 | 2 |
| 2003-12-02 | $25,200.00 | $25,593.75 | 1 |
| 2003-12-01 | $25,250.00 | $25,644.53 | 4 |
| 2003-11-28 | $25,050.00 | $25,441.41 | 4 |
| 2003-11-26 | $26,400.00 | $26,812.50 | 2 |
| 2003-11-25 | $26,950.00 | $27,371.09 | 1 |
| 2003-11-24 | $26,800.00 | $27,218.75 | 3 |
| 2003-11-21 | $28,800.00 | $29,250.00 | 0 |
| 2003-11-20 | $28,600.00 | $29,046.88 | 3 |
| 2003-11-19 | $28,050.00 | $28,488.28 | 1 |
| 2003-11-18 | $27,750.00 | $28,183.59 | 3 |
| 2003-11-17 | $27,850.00 | $28,285.16 | 2 |
| 2003-11-14 | $27,505.00 | $27,934.77 | 2 |
| 2003-11-13 | $28,900.00 | $29,351.56 | 4 |
| 2003-11-12 | $26,905.00 | $27,325.39 | 1 |
| 2003-11-11 | $27,000.00 | $27,421.88 | 1 |
| 2003-11-10 | $27,450.00 | $27,878.91 | 0 |
| 2003-11-07 | $28,200.00 | $28,640.63 | 0 |
| 2003-11-06 | $28,000.00 | $28,437.50 | 0 |
| 2003-11-05 | $28,000.00 | $28,437.50 | 3 |
| 2003-11-04 | $27,100.00 | $27,523.44 | 2 |
| 2003-11-03 | $27,100.00 | $27,523.44 | 3 |
| 2003-10-31 | $27,900.00 | $28,335.94 | 1 |
| 2003-10-30 | $28,050.00 | $28,488.28 | 2 |
| 2003-10-29 | $27,800.00 | $28,234.38 | 2 |
| 2003-10-28 | $28,900.00 | $29,351.56 | 5 |
| 2003-10-27 | $29,500.00 | $29,960.94 | 1 |
| 2003-10-24 | $28,850.00 | $29,300.78 | 1 |
| 2003-10-23 | $29,750.00 | $30,214.84 | 1 |
| 2003-10-22 | $29,850.00 | $30,316.41 | 0 |
| 2003-10-21 | $30,040.00 | $30,509.38 | 1 |
| 2003-10-20 | $31,800.00 | $32,296.88 | 5 |
| 2003-10-17 | $30,000.00 | $30,468.75 | 5 |
| 2003-10-16 | $29,000.00 | $29,453.13 | 4 |
| 2003-10-15 | $28,900.00 | $29,351.56 | 2 |
| 2003-10-14 | $28,250.00 | $28,691.41 | 4 |
| 2003-10-13 | $29,250.00 | $29,707.03 | 5 |
| 2003-10-10 | $28,500.00 | $28,945.31 | 6 |
| 2003-10-09 | $27,500.00 | $27,929.69 | 36 |
| 2003-10-08 | $33,350.00 | $33,871.09 | 1 |
| 2003-10-07 | $33,800.00 | $34,328.13 | 1 |
| 2003-10-06 | $34,255.00 | $34,790.23 | 1 |
| 2003-10-03 | $34,450.00 | $34,988.28 | 4 |
| 2003-10-02 | $33,450.00 | $33,972.66 | 5 |
| 2003-10-01 | $33,600.00 | $34,125.00 | 1 |
| 2003-09-30 | $33,750.00 | $34,277.34 | 1 |
| 2003-09-29 | $33,050.00 | $33,566.41 | 2 |
| 2003-09-26 | $33,650.00 | $34,175.78 | 2 |
| 2003-09-25 | $34,550.00 | $35,089.84 | 3 |
| 2003-09-24 | $35,500.00 | $36,054.69 | 3 |
| 2003-09-23 | $34,250.00 | $34,785.16 | 2 |
| 2003-09-22 | $37,000.00 | $37,578.13 | 3 |
| 2003-09-19 | $37,000.00 | $37,578.13 | 3 |
| 2003-09-18 | $37,750.00 | $38,339.84 | 1 |
| 2003-09-17 | $38,500.00 | $39,101.56 | 0 |
| 2003-09-16 | $38,650.00 | $39,253.91 | 2 |
| 2003-09-15 | $37,800.00 | $38,390.63 | 1 |
| 2003-09-12 | $38,700.00 | $39,304.69 | 4 |
| 2003-09-11 | $36,200.00 | $36,765.63 | 6 |
| 2003-09-10 | $38,400.00 | $39,000.00 | 3 |
| 2003-09-09 | $39,400.00 | $40,015.63 | 12 |
| 2003-09-08 | $38,100.00 | $38,695.31 | 6 |
| 2003-09-05 | $37,400.00 | $37,984.38 | 14 |
| 2003-09-04 | $35,200.00 | $35,750.00 | 4 |
| 2003-09-03 | $34,450.00 | $34,988.28 | 4 |
| 2003-09-02 | $35,050.00 | $35,597.66 | 5 |
| 2003-08-29 | $34,500.00 | $35,039.06 | 4 |
| 2003-08-28 | $34,350.00 | $34,886.72 | 2 |
| 2003-08-27 | $34,800.00 | $35,343.75 | 1 |
| 2003-08-26 | $34,400.00 | $34,937.50 | 1 |
| 2003-08-25 | $34,550.00 | $35,089.84 | 1 |
| 2003-08-22 | $33,300.00 | $33,820.31 | 5 |
| 2003-08-21 | $34,450.00 | $34,988.28 | 7 |
| 2003-08-20 | $33,300.00 | $33,820.31 | 11 |
| 2003-08-19 | $34,050.00 | $34,582.03 | 4 |
| 2003-08-18 | $34,800.00 | $35,343.75 | 3 |
| 2003-08-15 | $35,750.00 | $36,308.59 | 1 |
| 2003-08-14 | $35,500.00 | $36,054.69 | 9 |
| 2003-08-13 | $35,150.00 | $35,699.22 | 2 |
| 2003-08-12 | $35,500.00 | $36,054.69 | 2 |
| 2003-08-11 | $36,200.00 | $36,765.63 | 2 |
| 2003-08-08 | $36,195.00 | $36,760.55 | 1 |
| 2003-08-07 | $35,350.00 | $35,902.34 | 2 |
| 2003-08-06 | $36,250.00 | $36,816.41 | 1 |
| 2003-08-05 | $35,850.00 | $36,410.16 | 7 |
| 2003-08-04 | $37,450.00 | $38,035.16 | 5 |
| 2003-08-01 | $38,150.00 | $38,746.09 | 2 |
| 2003-07-31 | $37,850.00 | $38,441.41 | 7 |
| 2003-07-30 | $38,500.00 | $39,101.56 | 15 |
| 2003-07-29 | $42,200.00 | $42,859.38 | 21 |
| 2003-07-28 | $38,400.00 | $39,000.00 | 10 |
| 2003-07-25 | $38,000.00 | $38,593.75 | 7 |
| 2003-07-24 | $37,200.00 | $37,781.25 | 10 |
| 2003-07-23 | $37,000.00 | $37,578.13 | 1 |
| 2003-07-22 | $36,450.00 | $37,019.53 | 5 |
| 2003-07-21 | $36,600.00 | $37,171.88 | 1 |
| 2003-07-18 | $37,200.00 | $37,781.25 | 3 |
| 2003-07-17 | $36,950.00 | $37,527.34 | 13 |
| 2003-07-16 | $41,000.00 | $41,640.63 | 17 |
| 2003-07-15 | $37,900.00 | $38,492.19 | 10 |
| 2003-07-14 | $37,350.00 | $37,933.59 | 13 |
| 2003-07-11 | $40,000.00 | $40,625.00 | 101 |
| 2003-07-10 | $45,750.00 | $46,464.84 | 26 |
| 2003-07-09 | $47,000.00 | $47,734.38 | 19 |
| 2003-07-08 | $43,650.00 | $44,332.03 | 15 |
| 2003-07-07 | $41,100.00 | $41,742.19 | 9 |
| 2003-07-03 | $38,850.00 | $39,457.03 | 16 |
| 2003-07-02 | $38,750.00 | $39,355.47 | 12 |
| 2003-07-01 | $37,000.00 | $37,578.13 | 38 |
| 2003-06-30 | $39,000.00 | $39,609.38 | 16 |
| 2003-06-27 | $42,800.00 | $43,468.75 | 10 |
| 2003-06-26 | $43,250.00 | $43,925.78 | 6 |
| 2003-06-25 | $43,250.00 | $43,925.78 | 10 |
| 2003-06-24 | $43,945.00 | $44,631.64 | 9 |
| 2003-06-23 | $43,250.00 | $43,925.78 | 9 |
| 2003-06-20 | $43,400.00 | $44,078.13 | 12 |
| 2003-06-19 | $42,100.00 | $42,757.81 | 33 |
| 2003-06-18 | $44,100.00 | $44,789.06 | 37 |
| 2003-06-17 | $48,150.00 | $48,902.34 | 10 |
| 2003-06-16 | $50,755.00 | $51,548.05 | 8 |
| 2003-06-13 | $50,800.00 | $51,593.75 | 3 |
| 2003-06-12 | $51,155.00 | $51,954.30 | 3 |
| 2003-06-11 | $50,700.00 | $51,492.19 | 8 |
| 2003-06-10 | $50,200.00 | $50,984.38 | 6 |
| 2003-06-09 | $50,800.00 | $51,593.75 | 3 |
| 2003-06-06 | $51,250.00 | $52,050.78 | 13 |
| 2003-06-05 | $53,500.00 | $54,335.94 | 9 |
| 2003-06-04 | $55,000.00 | $55,859.38 | 16 |
| 2003-06-03 | $53,000.00 | $53,828.13 | 10 |
| 2003-06-02 | $51,000.00 | $51,796.88 | 20 |
| 2003-05-30 | $49,700.00 | $50,476.56 | 12 |
| 2003-05-29 | $48,500.00 | $49,257.81 | 12 |
| 2003-05-28 | $49,900.00 | $50,679.69 | 37 |
| 2003-05-27 | $52,250.00 | $53,066.41 | 22 |
| 2003-05-23 | $53,350.00 | $54,183.59 | 9 |
| 2003-05-22 | $53,350.00 | $54,183.59 | 6 |
| 2003-05-21 | $54,750.00 | $55,605.47 | 7 |
| 2003-05-20 | $54,600.00 | $55,453.13 | 8 |
| 2003-05-19 | $54,750.00 | $55,605.47 | 11 |
| 2003-05-16 | $56,750.00 | $57,636.72 | 20 |
| 2003-05-15 | $54,600.00 | $55,453.13 | 22 |
| 2003-05-14 | $56,750.00 | $57,636.72 | 13 |
| 2003-05-13 | $57,600.00 | $58,500.00 | 8 |
| 2003-05-12 | $58,650.00 | $59,566.41 | 16 |
| 2003-05-09 | $58,150.00 | $59,058.59 | 10 |
| 2003-05-08 | $59,900.00 | $60,835.94 | 13 |
| 2003-05-07 | $60,000.00 | $60,937.50 | 32 |
| 2003-05-06 | $57,000.00 | $57,890.63 | 23 |
| 2003-05-05 | $53,500.00 | $54,335.94 | 37 |
| 2003-05-02 | $55,450.00 | $56,316.41 | 37 |
| 2003-05-01 | $58,100.00 | $59,007.81 | 11 |
| 2003-04-30 | $60,200.00 | $61,140.63 | 16 |
| 2003-04-29 | $59,000.00 | $59,921.88 | 19 |
| 2003-04-28 | $58,400.00 | $59,312.50 | 36 |
| 2003-04-25 | $61,050.00 | $62,003.91 | 40 |
| 2003-04-24 | $67,350.00 | $68,402.34 | 67 |
| 2003-04-23 | $65,250.00 | $66,269.53 | 173 |
| 2003-04-22 | $102,050.00 | $103,644.53 | 42 |
| 2003-04-21 | $93,750.00 | $95,214.84 | 6 |
| 2003-04-17 | $93,850.00 | $95,316.41 | 4 |
| 2003-04-16 | $95,000.00 | $96,484.38 | 7 |
| 2003-04-15 | $94,500.00 | $95,976.56 | 12 |
| 2003-04-14 | $93,500.00 | $94,960.94 | 9 |
| 2003-04-11 | $93,100.00 | $94,554.69 | 24 |
| 2003-04-10 | $96,350.00 | $97,855.47 | 44 |
| 2003-04-09 | $91,500.00 | $92,929.69 | 30 |
| 2003-04-08 | $81,500.00 | $82,773.44 | 7 |
| 2003-04-07 | $80,500.00 | $81,757.81 | 8 |
| 2003-04-04 | $81,200.00 | $82,468.75 | 24 |
| 2003-04-03 | $82,000.00 | $83,281.25 | 32 |
| 2003-04-02 | $72,000.00 | $73,125.00 | 6 |
| 2003-04-01 | $70,150.00 | $71,246.09 | 2 |
| 2003-03-31 | $70,950.00 | $72,058.59 | 8 |
| 2003-03-28 | $73,750.00 | $74,902.34 | 10 |
| 2003-03-27 | $69,945.00 | $71,037.89 | 13 |
| 2003-03-26 | $61,900.00 | $62,867.19 | 7 |
| 2003-03-25 | $58,800.00 | $59,718.75 | 3 |
| 2003-03-24 | $57,450.00 | $58,347.66 | 1 |
| 2003-03-21 | $57,550.00 | $58,449.22 | 11 |
| 2003-03-20 | $60,150.00 | $61,089.84 | 1 |
| 2003-03-19 | $61,050.00 | $62,003.91 | 2 |
| 2003-03-18 | $61,775.00 | $62,740.23 | 3 |
| 2003-03-17 | $63,100.00 | $64,085.94 | 3 |
| 2003-03-14 | $61,500.00 | $62,460.94 | 3 |
| 2003-03-13 | $64,400.00 | $65,406.25 | 5 |
| 2003-03-12 | $60,345.00 | $61,287.89 | 3 |
| 2003-03-11 | $59,055.00 | $59,977.73 | 6 |
| 2003-03-10 | $60,955.00 | $61,907.42 | 3 |
| 2003-03-07 | $64,500.00 | $65,507.81 | 2 |
| 2003-03-06 | $64,250.00 | $65,253.91 | 3 |
| 2003-03-05 | $66,950.00 | $67,996.09 | 10 |
| 2003-03-04 | $71,750.00 | $72,871.09 | 8 |
| 2003-03-03 | $72,605.00 | $73,739.45 | 23 |
| 2003-02-28 | $58,850.00 | $59,769.53 | 6 |
| 2003-02-27 | $61,750.00 | $62,714.84 | 4 |
| 2003-02-26 | $60,200.00 | $61,140.63 | 1 |
| 2003-02-25 | $56,800.00 | $57,687.50 | 4 |
| 2003-02-24 | $55,500.00 | $56,367.19 | 7 |
| 2003-02-21 | $59,950.00 | $60,886.72 | 10 |
| 2003-02-20 | $62,500.00 | $63,476.56 | 6 |
| 2003-02-19 | $60,250.00 | $61,191.41 | 5 |
| 2003-02-18 | $57,095.00 | $57,987.11 | 8 |
| 2003-02-14 | $51,150.00 | $51,949.22 | 3 |
| 2003-02-13 | $52,400.00 | $53,218.75 | 4 |
| 2003-02-12 | $53,750.00 | $54,589.84 | 4 |
| 2003-02-11 | $54,200.00 | $55,046.88 | 13 |
| 2003-02-10 | $54,050.00 | $54,894.53 | 10 |
| 2003-02-07 | $58,050.00 | $58,957.03 | 8 |
| 2003-02-06 | $63,550.00 | $64,542.97 | 14 |
| 2003-02-05 | $67,350.00 | $68,402.34 | 27 |
| 2003-02-04 | $76,100.00 | $77,289.06 | 6 |
| 2003-02-03 | $79,550.00 | $80,792.97 | 7 |
| 2003-01-31 | $76,450.00 | $77,644.53 | 6 |
| 2003-01-30 | $75,000.00 | $76,171.88 | 4 |
| 2003-01-29 | $76,600.00 | $77,796.88 | 5 |
| 2003-01-28 | $75,750.00 | $76,933.59 | 8 |
| 2003-01-27 | $72,000.00 | $73,125.00 | 11 |
| 2003-01-24 | $77,950.00 | $79,167.97 | 8 |
| 2003-01-23 | $80,945.00 | $82,209.77 | 13 |
| 2003-01-22 | $72,330.00 | $73,460.16 | 14 |
| 2003-01-21 | $72,000.00 | $73,125.00 | 10 |
| 2003-01-17 | $75,000.00 | $76,171.88 | 14 |
| 2003-01-16 | $83,100.00 | $84,398.44 | 6 |
| 2003-01-15 | $86,250.00 | $87,597.66 | 7 |
| 2003-01-14 | $87,550.00 | $88,917.97 | 8 |
| 2003-01-13 | $87,000.00 | $88,359.38 | 8 |
| 2003-01-10 | $80,525.00 | $81,783.20 | 5 |
| 2003-01-09 | $81,225.00 | $82,494.14 | 8 |
| 2003-01-08 | $80,750.00 | $82,011.72 | 9 |
| 2003-01-07 | $83,000.00 | $84,296.88 | 15 |
| 2003-01-06 | $88,950.00 | $90,339.84 | 12 |
| 2003-01-03 | $85,200.00 | $86,531.25 | 13 |
| 2003-01-02 | $85,300.00 | $86,632.81 | 24 |