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
- 1970-01-02 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 | $9.26 | $139.40 | 5,010,800 | — | — |
| 2003-12-30 | $9.21 | $138.64 | 4,160,000 | — | — |
| 2003-12-29 | $9.20 | $138.49 | 4,545,400 | — | — |
| 2003-12-26 | $9.07 | $136.61 | 1,674,000 | — | — |
| 2003-12-24 | $9.05 | $136.23 | 2,244,800 | — | — |
| 2003-12-23 | $9.07 | $136.61 | 5,155,800 | — | — |
| 2003-12-22 | $9.06 | $136.38 | 11,532,000 | — | — |
| 2003-12-19 | $8.85 | $133.22 | 10,711,200 | — | — |
| 2003-12-18 | $8.73 | $131.41 | 10,110,000 | — | — |
| 2003-12-17 | $8.63 | $129.91 | 7,247,800 | — | — |
| 2003-12-16 | $8.67 | $130.51 | 7,178,800 | — | — |
| 2003-12-15 | $8.64 | $130.06 | 5,974,600 | — | — |
| 2003-12-12 | $8.67 | $130.51 | 4,341,400 | — | — |
| 2003-12-11 | $8.67 | $130.59 | 6,681,400 | — | — |
| 2003-12-10 | $8.67 | $130.59 | 6,428,200 | — | — |
| 2003-12-09 | $8.66 | $130.36 | 9,832,600 | — | — |
| 2003-12-08 | $8.95 | $134.73 | 5,891,600 | — | — |
| 2003-12-05 | $8.85 | $133.30 | 5,989,600 | — | — |
| 2003-12-04 | $8.96 | $134.88 | 7,184,600 | — | — |
| 2003-12-03 | $9.09 | $136.84 | 7,261,000 | — | — |
| 2003-12-02 | $9.14 | $137.59 | 7,264,600 | — | — |
| 2003-12-01 | $9.27 | $139.55 | 6,733,200 | — | — |
| 2003-11-28 | $9.43 | $142.03 | 1,530,800 | — | — |
| 2003-11-26 | $9.49 | $142.86 | 3,219,400 | — | — |
| 2003-11-25 | $9.45 | $142.33 | 3,134,000 | — | — |
| 2003-11-24 | $9.33 | $140.45 | 5,104,600 | — | — |
| 2003-11-21 | $9.33 | $140.45 | 4,893,000 | — | — |
| 2003-11-20 | $9.09 | $136.84 | 3,945,600 | — | — |
| 2003-11-19 | $9.05 | $136.23 | 4,961,400 | — | — |
| 2003-11-18 | $8.95 | $134.73 | 4,008,000 | — | — |
| 2003-11-17 | $8.91 | $134.20 | 3,280,400 | — | — |
| 2003-11-14 | $9.04 | $136.16 | 5,675,400 | — | — |
| 2003-11-13 | $8.98 | $135.25 | 4,041,400 | — | — |
| 2003-11-12 | $8.97 | $135.03 | 2,431,600 | — | — |
| 2003-11-11 | $8.93 | $134.50 | 3,992,000 | — | — |
| 2003-11-10 | $9.05 | $136.31 | 3,965,400 | — | — |
| 2003-11-07 | $9.07 | $136.53 | 5,823,600 | — | — |
| 2003-11-06 | $9.02 | $135.78 | 7,563,800 | — | — |
| 2003-11-05 | $8.79 | $132.32 | 8,759,600 | — | — |
| 2003-11-04 | $8.63 | $129.98 | 5,566,800 | — | — |
| 2003-11-03 | $8.85 | $133.30 | 4,019,600 | — | — |
| 2003-10-31 | $8.75 | $131.72 | 5,956,800 | — | — |
| 2003-10-30 | $8.65 | $130.28 | 5,964,000 | — | — |
| 2003-10-29 | $8.68 | $130.74 | 5,149,200 | — | — |
| 2003-10-28 | $8.73 | $131.49 | 4,370,800 | — | — |
| 2003-10-27 | $8.78 | $132.24 | 2,789,600 | — | — |
| 2003-10-24 | $8.83 | $132.92 | 4,084,800 | — | — |
| 2003-10-23 | $8.79 | $132.39 | 3,507,800 | — | — |
| 2003-10-22 | $8.63 | $129.98 | 5,857,800 | — | — |
| 2003-10-21 | $8.72 | $131.34 | 8,879,600 | — | — |
| 2003-10-20 | $8.98 | $135.18 | 7,248,800 | — | — |
| 2003-10-17 | $9.11 | $137.14 | 5,775,800 | — | — |
| 2003-10-16 | $9.36 | $140.90 | 4,252,000 | — | — |
| 2003-10-15 | $9.40 | $141.58 | 3,820,800 | — | — |
| 2003-10-14 | $9.55 | $143.84 | 4,080,400 | — | — |
| 2003-10-13 | $9.63 | $145.04 | 3,857,800 | — | — |
| 2003-10-10 | $9.61 | $144.74 | 5,259,600 | — | — |
| 2003-10-09 | $9.66 | $145.42 | 8,101,800 | — | — |
| 2003-10-08 | $9.55 | $143.84 | 4,823,200 | — | — |
| 2003-10-07 | $9.50 | $143.09 | 5,455,400 | — | — |
| 2003-10-06 | $9.45 | $142.33 | 3,453,400 | — | — |
| 2003-10-03 | $9.42 | $141.88 | 9,112,200 | — | — |
| 2003-10-02 | $9.14 | $137.66 | 5,407,800 | — | — |
| 2003-10-01 | $9.33 | $140.45 | 7,891,400 | — | — |
| 2003-09-30 | $8.94 | $134.58 | 5,302,000 | — | — |
| 2003-09-29 | $8.96 | $134.88 | 4,836,800 | — | — |
| 2003-09-26 | $9.10 | $136.99 | 5,409,600 | — | — |
| 2003-09-25 | $9.30 | $140.00 | 5,890,800 | — | — |
| 2003-09-24 | $9.21 | $138.64 | 5,222,200 | — | — |
| 2003-09-23 | $9.26 | $139.47 | 7,562,800 | — | — |
| 2003-09-22 | $9.08 | $136.69 | 5,219,000 | — | — |
| 2003-09-19 | $9.08 | $136.76 | 6,139,400 | — | — |
| 2003-09-18 | $9.00 | $135.56 | 8,931,400 | — | — |
| 2003-09-17 | $9.00 | $135.56 | 7,375,200 | — | — |
| 2003-09-16 | $8.90 | $134.05 | 24,171,000 | — | — |
| 2003-09-15 | $9.33 | $140.45 | 6,707,600 | — | — |
| 2003-09-12 | $9.50 | $143.09 | 4,058,600 | — | — |
| 2003-09-11 | $9.46 | $142.41 | 7,970,400 | — | — |
| 2003-09-10 | $9.43 | $141.96 | 4,937,800 | — | — |
| 2003-09-09 | $9.55 | $143.84 | 6,926,600 | — | — |
| 2003-09-08 | $9.79 | $147.45 | 4,906,400 | — | — |
| 2003-09-05 | $9.71 | $146.25 | 4,238,400 | — | — |
| 2003-09-04 | $9.80 | $147.61 | 5,362,200 | — | — |
| 2003-09-03 | $9.74 | $146.63 | 8,355,000 | — | — |
| 2003-09-02 | $9.67 | $145.65 | 5,787,600 | — | — |
| 2003-08-29 | $9.61 | $144.67 | 5,697,000 | — | — |
| 2003-08-28 | $9.54 | $143.69 | 4,438,000 | — | — |
| 2003-08-27 | $9.50 | $143.09 | 4,218,600 | — | — |
| 2003-08-26 | $9.42 | $141.81 | 5,093,000 | — | — |
| 2003-08-25 | $9.48 | $142.71 | 4,392,000 | — | — |
| 2003-08-22 | $9.62 | $144.82 | 5,717,200 | — | — |
| 2003-08-21 | $9.50 | $143.01 | 5,303,000 | — | — |
| 2003-08-20 | $9.46 | $142.41 | 6,292,200 | — | — |
| 2003-08-19 | $9.20 | $138.57 | 7,071,400 | — | — |
| 2003-08-18 | $9.31 | $140.15 | 6,685,000 | — | — |
| 2003-08-15 | $9.21 | $138.64 | 4,531,200 | — | — |
| 2003-08-14 | $9.14 | $137.66 | 10,100,200 | — | — |
| 2003-08-13 | $8.85 | $133.30 | 9,006,000 | — | — |
| 2003-08-12 | $8.53 | $128.40 | 6,427,400 | — | — |
| 2003-08-11 | $8.52 | $128.33 | 4,328,600 | — | — |
| 2003-08-08 | $8.53 | $128.40 | 3,274,000 | — | — |
| 2003-08-07 | $8.56 | $128.93 | 4,269,600 | — | — |
| 2003-08-06 | $8.52 | $128.33 | 4,708,000 | — | — |
| 2003-08-05 | $8.45 | $127.20 | 4,383,200 | — | — |
| 2003-08-04 | $8.52 | $128.25 | 4,052,400 | — | — |
| 2003-08-01 | $8.38 | $126.14 | 5,397,800 | — | — |
| 2003-07-31 | $8.48 | $127.65 | 7,617,400 | — | — |
| 2003-07-30 | $8.32 | $125.24 | 5,285,400 | — | — |
| 2003-07-29 | $8.26 | $124.41 | 3,662,800 | — | — |
| 2003-07-28 | $8.33 | $125.46 | 3,580,200 | — | — |
| 2003-07-25 | $8.38 | $126.14 | 3,254,000 | — | — |
| 2003-07-24 | $8.30 | $125.01 | 3,523,800 | — | — |
| 2003-07-23 | $8.37 | $126.07 | 4,182,000 | — | — |
| 2003-07-22 | $8.28 | $124.71 | 7,867,800 | — | — |
| 2003-07-21 | $8.20 | $123.51 | 3,728,800 | — | — |
| 2003-07-18 | $8.30 | $125.01 | 5,828,600 | — | — |
| 2003-07-17 | $8.30 | $124.94 | 5,534,600 | — | — |
| 2003-07-16 | $8.40 | $126.52 | 6,193,800 | — | — |
| 2003-07-15 | $8.55 | $128.78 | 13,837,600 | — | — |
| 2003-07-14 | $8.67 | $130.51 | 7,127,600 | — | — |
| 2003-07-11 | $8.76 | $131.87 | 4,708,600 | — | — |
| 2003-07-10 | $8.60 | $129.46 | 7,209,000 | — | — |
| 2003-07-09 | $8.75 | $131.79 | 5,090,600 | — | — |
| 2003-07-08 | $8.75 | $131.79 | 5,268,200 | — | — |
| 2003-07-07 | $8.64 | $130.06 | 7,493,800 | — | — |
| 2003-07-03 | $8.44 | $127.12 | 2,264,600 | — | — |
| 2003-07-02 | $8.49 | $127.80 | 4,205,200 | — | — |
| 2003-07-01 | $8.35 | $125.69 | 5,622,200 | — | — |
| 2003-06-30 | $8.34 | $125.62 | 8,043,400 | — | — |
| 2003-06-27 | $8.41 | $126.59 | 4,881,600 | — | — |
| 2003-06-26 | $8.39 | $126.37 | 6,071,800 | — | — |
| 2003-06-25 | $8.24 | $124.11 | 7,012,000 | — | — |
| 2003-06-24 | $8.42 | $126.74 | 10,369,200 | — | — |
| 2003-06-23 | $7.95 | $119.74 | 7,842,600 | — | — |
| 2003-06-20 | $7.96 | $119.89 | 11,827,400 | — | — |
| 2003-06-19 | $8.24 | $124.11 | 8,032,600 | — | — |
| 2003-06-18 | $8.32 | $125.24 | 8,790,600 | — | — |
| 2003-06-17 | $8.16 | $122.83 | 10,010,800 | — | — |
| 2003-06-16 | $7.99 | $120.34 | 4,694,600 | — | — |
| 2003-06-13 | $7.75 | $116.73 | 5,677,600 | — | — |
| 2003-06-12 | $7.84 | $118.01 | 9,304,400 | — | — |
| 2003-06-11 | $8.03 | $120.87 | 4,717,600 | — | — |
| 2003-06-10 | $7.80 | $117.41 | 4,093,000 | — | — |
| 2003-06-09 | $7.73 | $116.35 | 6,743,800 | — | — |
| 2003-06-06 | $7.90 | $118.99 | 9,767,400 | — | — |
| 2003-06-05 | $7.91 | $119.14 | 14,082,200 | — | — |
| 2003-06-04 | $8.30 | $125.01 | 6,248,600 | — | — |
| 2003-06-03 | $8.33 | $125.39 | 7,056,800 | — | — |
| 2003-06-02 | $8.23 | $123.88 | 8,582,800 | — | — |
| 2003-05-30 | $8.03 | $120.87 | 8,900,600 | — | — |
| 2003-05-29 | $7.84 | $118.08 | 8,593,000 | — | — |
| 2003-05-28 | $7.79 | $117.26 | 6,358,600 | — | — |
| 2003-05-27 | $7.72 | $116.20 | 6,861,000 | — | — |
| 2003-05-23 | $7.71 | $116.13 | 5,010,200 | — | — |
| 2003-05-22 | $7.55 | $113.72 | 8,274,600 | — | — |
| 2003-05-21 | $7.52 | $113.26 | 6,468,200 | — | — |
| 2003-05-20 | $7.70 | $115.98 | 7,199,400 | — | — |
| 2003-05-19 | $7.55 | $113.72 | 8,634,000 | — | — |
| 2003-05-16 | $7.60 | $114.39 | 4,133,000 | — | — |
| 2003-05-15 | $7.68 | $115.67 | 9,874,200 | — | — |
| 2003-05-14 | $7.63 | $114.85 | 9,173,200 | — | — |
| 2003-05-13 | $7.40 | $111.38 | 5,646,000 | — | — |
| 2003-05-12 | $7.26 | $109.35 | 4,122,000 | — | — |
| 2003-05-09 | $7.16 | $107.77 | 4,729,200 | — | — |
| 2003-05-08 | $7.01 | $105.58 | 5,799,000 | — | — |
| 2003-05-07 | $7.17 | $107.92 | 4,880,000 | — | — |
| 2003-05-06 | $7.19 | $108.29 | 7,358,600 | — | — |
| 2003-05-05 | $7.18 | $108.07 | 7,711,200 | — | — |
| 2003-05-02 | $7.43 | $111.91 | 7,822,800 | — | — |
| 2003-05-01 | $7.44 | $112.06 | 7,820,400 | — | — |
| 2003-04-30 | $7.15 | $107.69 | 5,887,600 | — | — |
| 2003-04-29 | $7.22 | $108.67 | 5,602,600 | — | — |
| 2003-04-28 | $7.23 | $108.90 | 3,935,600 | — | — |
| 2003-04-25 | $7.10 | $106.94 | 3,746,000 | — | — |
| 2003-04-24 | $7.13 | $107.32 | 3,960,800 | — | — |
| 2003-04-23 | $7.15 | $107.62 | 5,458,200 | — | — |
| 2003-04-22 | $7.06 | $106.34 | 5,604,800 | — | — |
| 2003-04-21 | $6.96 | $104.83 | 4,823,800 | — | — |
| 2003-04-17 | $7.03 | $105.88 | 5,681,800 | — | — |
| 2003-04-16 | $6.85 | $103.10 | 12,290,600 | — | — |
| 2003-04-15 | $7.15 | $107.69 | 5,698,200 | — | — |
| 2003-04-14 | $7.06 | $106.26 | 5,604,000 | — | — |
| 2003-04-11 | $6.85 | $103.17 | 4,327,600 | — | — |
| 2003-04-10 | $6.80 | $102.42 | 3,736,400 | — | — |
| 2003-04-09 | $6.73 | $101.29 | 3,188,600 | — | — |
| 2003-04-08 | $6.78 | $102.12 | 3,702,800 | — | — |
| 2003-04-07 | $6.86 | $103.32 | 5,855,800 | — | — |
| 2003-04-04 | $6.83 | $102.80 | 4,747,400 | — | — |
| 2003-04-03 | $6.71 | $100.99 | 4,712,800 | — | — |
| 2003-04-02 | $6.82 | $102.65 | 5,890,200 | — | — |
| 2003-04-01 | $6.74 | $101.52 | 5,512,800 | — | — |
| 2003-03-31 | $6.58 | $99.03 | 6,164,200 | — | — |
| 2003-03-28 | $6.80 | $102.34 | 4,363,600 | — | — |
| 2003-03-27 | $6.82 | $102.72 | 6,807,200 | — | — |
| 2003-03-26 | $7.12 | $107.24 | 3,417,800 | — | — |
| 2003-03-25 | $7.08 | $106.56 | 5,450,600 | — | — |
| 2003-03-24 | $7.00 | $105.43 | 6,341,800 | — | — |
| 2003-03-21 | $7.26 | $109.27 | 7,523,000 | — | — |
| 2003-03-20 | $7.09 | $106.71 | 6,562,400 | — | — |
| 2003-03-19 | $7.08 | $106.64 | 9,547,800 | — | — |
| 2003-03-18 | $6.78 | $102.12 | 6,350,800 | — | — |
| 2003-03-17 | $6.74 | $101.52 | 6,878,600 | — | — |
| 2003-03-14 | $6.32 | $95.19 | 5,492,800 | — | — |
| 2003-03-13 | $6.32 | $95.19 | 10,317,400 | — | — |
| 2003-03-12 | $6.30 | $94.81 | 7,816,600 | — | — |
| 2003-03-11 | $6.33 | $95.34 | 12,880,600 | — | — |
| 2003-03-10 | $6.07 | $91.35 | 10,338,400 | — | — |
| 2003-03-07 | $6.41 | $96.55 | 7,025,000 | — | — |
| 2003-03-06 | $6.50 | $97.83 | 5,828,400 | — | — |
| 2003-03-05 | $6.53 | $98.28 | 7,079,400 | — | — |
| 2003-03-04 | $6.53 | $98.35 | 5,328,400 | — | — |
| 2003-03-03 | $6.63 | $99.86 | 3,836,400 | — | — |
| 2003-02-28 | $6.61 | $99.56 | 6,109,200 | — | — |
| 2003-02-27 | $6.78 | $102.12 | 4,371,000 | — | — |
| 2003-02-26 | $6.73 | $101.29 | 4,099,200 | — | — |
| 2003-02-25 | $6.85 | $103.17 | 3,634,000 | — | — |
| 2003-02-24 | $6.74 | $101.44 | 5,572,200 | — | — |
| 2003-02-21 | $6.89 | $103.70 | 3,755,200 | — | — |
| 2003-02-20 | $6.85 | $103.10 | 2,448,800 | — | — |
| 2003-02-19 | $6.95 | $104.60 | 3,293,600 | — | — |
| 2003-02-18 | $7.04 | $106.03 | 4,528,600 | — | — |
| 2003-02-14 | $7.09 | $106.79 | 3,870,800 | — | — |
| 2003-02-13 | $6.91 | $104.00 | 4,731,200 | — | — |
| 2003-02-12 | $6.86 | $103.25 | 4,801,200 | — | — |
| 2003-02-11 | $7.02 | $105.73 | 5,613,400 | — | — |
| 2003-02-10 | $7.10 | $106.86 | 5,164,200 | — | — |
| 2003-02-07 | $7.05 | $106.19 | 4,621,600 | — | — |
| 2003-02-06 | $7.18 | $108.14 | 4,447,000 | — | — |
| 2003-02-05 | $7.24 | $108.97 | 5,609,000 | — | — |
| 2003-02-04 | $7.34 | $110.55 | 6,632,200 | — | — |
| 2003-02-03 | $7.49 | $112.81 | 4,631,600 | — | — |
| 2003-01-31 | $7.55 | $113.64 | 7,206,400 | — | — |
| 2003-01-30 | $7.47 | $112.51 | 6,554,000 | — | — |
| 2003-01-29 | $7.67 | $115.52 | 5,351,400 | — | — |
| 2003-01-28 | $7.83 | $117.86 | 4,749,400 | — | — |
| 2003-01-27 | $7.67 | $115.45 | 6,339,800 | — | — |
| 2003-01-24 | $7.88 | $118.69 | 5,985,400 | — | — |
| 2003-01-23 | $8.07 | $121.47 | 4,453,400 | — | — |
| 2003-01-22 | $8.15 | $122.68 | 8,271,000 | — | — |
| 2003-01-21 | $8.04 | $121.10 | 4,940,400 | — | — |
| 2003-01-17 | $8.17 | $122.98 | 6,757,000 | — | — |
| 2003-01-16 | $8.18 | $123.13 | 8,050,600 | — | — |
| 2003-01-15 | $8.09 | $121.77 | 6,755,600 | — | — |
| 2003-01-14 | $8.15 | $122.75 | 6,848,600 | — | — |
| 2003-01-13 | $8.19 | $123.36 | 5,155,000 | — | — |
| 2003-01-10 | $8.05 | $121.25 | 6,499,800 | — | — |
| 2003-01-09 | $8.05 | $121.25 | 6,315,400 | — | — |
| 2003-01-08 | $8.00 | $120.42 | 4,730,400 | — | — |
| 2003-01-07 | $7.99 | $120.34 | 5,515,200 | — | — |
| 2003-01-06 | $8.02 | $120.72 | 5,062,400 | — | — |
| 2003-01-03 | $8.00 | $120.49 | 4,918,800 | — | — |
| 2003-01-02 | $7.99 | $120.34 | 9,775,200 | — | — |