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
- 2002-07-16 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 | $312,000.00 | $312,000.00 | 0 | — | — |
| 2003-12-30 | $306,000.00 | $306,000.00 | 0 | — | — |
| 2003-12-29 | $318,000.00 | $318,000.00 | 0 | — | — |
| 2003-12-26 | $336,000.00 | $336,000.00 | 0 | — | — |
| 2003-12-24 | $348,000.00 | $348,000.00 | 0 | — | — |
| 2003-12-23 | $375,000.00 | $375,000.00 | 0 | — | — |
| 2003-12-22 | $318,000.00 | $318,000.00 | 0 | — | — |
| 2003-12-19 | $291,000.00 | $291,000.00 | 0 | — | — |
| 2003-12-18 | $288,000.00 | $288,000.00 | 0 | — | — |
| 2003-12-17 | $291,000.00 | $291,000.00 | 0 | — | — |
| 2003-12-16 | $258,000.00 | $258,000.00 | 0 | — | — |
| 2003-12-15 | $288,000.00 | $288,000.00 | 0 | — | — |
| 2003-12-12 | $297,000.00 | $297,000.00 | 0 | — | — |
| 2003-12-11 | $285,000.00 | $285,000.00 | 0 | — | — |
| 2003-12-10 | $288,000.00 | $288,000.00 | 0 | — | — |
| 2003-12-09 | $312,000.00 | $312,000.00 | 0 | — | — |
| 2003-12-08 | $318,000.00 | $318,000.00 | 0 | — | — |
| 2003-12-05 | $315,000.00 | $315,000.00 | 0 | — | — |
| 2003-12-04 | $330,000.00 | $330,000.00 | 0 | — | — |
| 2003-12-03 | $330,000.00 | $330,000.00 | 0 | — | — |
| 2003-12-02 | $318,000.00 | $318,000.00 | 0 | — | — |
| 2003-12-01 | $327,000.00 | $327,000.00 | 0 | — | — |
| 2003-11-28 | $363,000.00 | $363,000.00 | 0 | — | — |
| 2003-11-26 | $369,000.00 | $369,000.00 | 0 | — | — |
| 2003-11-25 | $369,000.00 | $369,000.00 | 0 | — | — |
| 2003-11-24 | $369,000.00 | $369,000.00 | 0 | — | — |
| 2003-11-21 | $375,000.00 | $375,000.00 | 0 | — | — |
| 2003-11-20 | $378,000.00 | $378,000.00 | 0 | — | — |
| 2003-11-19 | $405,000.00 | $405,000.00 | 0 | — | — |
| 2003-11-18 | $408,000.00 | $408,000.00 | 0 | — | — |
| 2003-11-17 | $414,000.00 | $414,000.00 | 0 | — | — |
| 2003-11-14 | $411,000.00 | $411,000.00 | 0 | — | — |
| 2003-11-13 | $408,000.00 | $408,000.00 | 0 | — | — |
| 2003-11-12 | $414,000.00 | $414,000.00 | 0 | — | — |
| 2003-11-11 | $420,000.00 | $420,000.00 | 0 | — | — |
| 2003-11-10 | $408,000.00 | $408,000.00 | 0 | — | — |
| 2003-11-07 | $375,000.00 | $375,000.00 | 0 | — | — |
| 2003-11-06 | $390,000.00 | $390,000.00 | 0 | — | — |
| 2003-11-05 | $420,000.00 | $420,000.00 | 0 | — | — |
| 2003-11-04 | $408,000.00 | $408,000.00 | 0 | — | — |
| 2003-11-03 | $417,000.00 | $417,000.00 | 0 | — | — |
| 2003-10-31 | $393,000.00 | $393,000.00 | 1 | — | — |
| 2003-10-30 | $360,000.00 | $360,000.00 | 1 | — | — |
| 2003-10-29 | $357,000.00 | $357,000.00 | 0 | — | — |
| 2003-10-28 | $369,000.00 | $369,000.00 | 0 | — | — |
| 2003-10-27 | $369,000.00 | $369,000.00 | 0 | — | — |
| 2003-10-24 | $357,000.00 | $357,000.00 | 0 | — | — |
| 2003-10-23 | $351,000.00 | $351,000.00 | 0 | — | — |
| 2003-10-22 | $351,000.00 | $351,000.00 | 0 | — | — |
| 2003-10-21 | $348,000.00 | $348,000.00 | 0 | — | — |
| 2003-10-20 | $336,000.00 | $336,000.00 | 0 | — | — |
| 2003-10-17 | $336,000.00 | $336,000.00 | 0 | — | — |
| 2003-10-16 | $333,000.00 | $333,000.00 | 0 | — | — |
| 2003-10-15 | $342,000.00 | $342,000.00 | 0 | — | — |
| 2003-10-14 | $357,000.00 | $357,000.00 | 0 | — | — |
| 2003-10-13 | $354,000.00 | $354,000.00 | 0 | — | — |
| 2003-10-10 | $375,000.00 | $375,000.00 | 0 | — | — |
| 2003-10-09 | $372,000.00 | $372,000.00 | 0 | — | — |
| 2003-10-08 | $375,000.00 | $375,000.00 | 0 | — | — |
| 2003-10-07 | $369,000.00 | $369,000.00 | 0 | — | — |
| 2003-10-06 | $375,000.00 | $375,000.00 | 0 | — | — |
| 2003-10-03 | $408,000.00 | $408,000.00 | 0 | — | — |
| 2003-10-02 | $420,000.00 | $420,000.00 | 0 | — | — |
| 2003-10-01 | $429,000.00 | $429,000.00 | 0 | — | — |
| 2003-09-30 | $420,000.00 | $420,000.00 | 0 | — | — |
| 2003-09-29 | $429,000.00 | $429,000.00 | 0 | — | — |
| 2003-09-26 | $420,000.00 | $420,000.00 | 0 | — | — |
| 2003-09-25 | $405,000.00 | $405,000.00 | 0 | — | — |
| 2003-09-24 | $411,000.00 | $411,000.00 | 0 | — | — |
| 2003-09-23 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2003-09-22 | $465,000.00 | $465,000.00 | 0 | — | — |
| 2003-09-19 | $408,000.00 | $408,000.00 | 0 | — | — |
| 2003-09-18 | $408,000.00 | $408,000.00 | 0 | — | — |
| 2003-09-17 | $405,000.00 | $405,000.00 | 0 | — | — |
| 2003-09-16 | $405,000.00 | $405,000.00 | 0 | — | — |
| 2003-09-15 | $417,000.00 | $417,000.00 | 0 | — | — |
| 2003-09-12 | $417,000.00 | $417,000.00 | 0 | — | — |
| 2003-09-11 | $408,000.00 | $408,000.00 | 0 | — | — |
| 2003-09-10 | $402,000.00 | $402,000.00 | 0 | — | — |
| 2003-09-09 | $429,000.00 | $429,000.00 | 1 | — | — |
| 2003-09-08 | $405,000.00 | $405,000.00 | 0 | — | — |
| 2003-09-05 | $417,000.00 | $417,000.00 | 0 | — | — |
| 2003-09-04 | $411,000.00 | $411,000.00 | 0 | — | — |
| 2003-09-03 | $420,000.00 | $420,000.00 | 0 | — | — |
| 2003-09-02 | $420,000.00 | $420,000.00 | 0 | — | — |
| 2003-08-29 | $435,000.00 | $435,000.00 | 0 | — | — |
| 2003-08-28 | $447,000.00 | $447,000.00 | 0 | — | — |
| 2003-08-27 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2003-08-26 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2003-08-25 | $441,000.00 | $441,000.00 | 0 | — | — |
| 2003-08-22 | $441,000.00 | $441,000.00 | 0 | — | — |
| 2003-08-21 | $438,000.00 | $438,000.00 | 0 | — | — |
| 2003-08-20 | $423,000.00 | $423,000.00 | 0 | — | — |
| 2003-08-19 | $432,000.00 | $432,000.00 | 0 | — | — |
| 2003-08-18 | $420,000.00 | $420,000.00 | 0 | — | — |
| 2003-08-15 | $438,000.00 | $438,000.00 | 0 | — | — |
| 2003-08-14 | $444,000.00 | $444,000.00 | 0 | — | — |
| 2003-08-13 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2003-08-12 | $438,000.00 | $438,000.00 | 0 | — | — |
| 2003-08-11 | $420,000.00 | $420,000.00 | 0 | — | — |
| 2003-08-08 | $417,000.00 | $417,000.00 | 0 | — | — |
| 2003-08-07 | $414,000.00 | $414,000.00 | 0 | — | — |
| 2003-08-06 | $405,000.00 | $405,000.00 | 0 | — | — |
| 2003-08-05 | $429,000.00 | $429,000.00 | 0 | — | — |
| 2003-08-04 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2003-08-01 | $453,000.00 | $453,000.00 | 0 | — | — |
| 2003-07-31 | $447,000.00 | $447,000.00 | 0 | — | — |
| 2003-07-30 | $444,000.00 | $444,000.00 | 0 | — | — |
| 2003-07-29 | $438,000.00 | $438,000.00 | 0 | — | — |
| 2003-07-28 | $423,000.00 | $423,000.00 | 0 | — | — |
| 2003-07-25 | $408,000.00 | $408,000.00 | 0 | — | — |
| 2003-07-24 | $423,000.00 | $423,000.00 | 0 | — | — |
| 2003-07-23 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2003-07-22 | $453,000.00 | $453,000.00 | 0 | — | — |
| 2003-07-21 | $444,000.00 | $444,000.00 | 0 | — | — |
| 2003-07-18 | $432,000.00 | $432,000.00 | 0 | — | — |
| 2003-07-17 | $423,000.00 | $423,000.00 | 0 | — | — |
| 2003-07-16 | $498,000.00 | $498,000.00 | 0 | — | — |
| 2003-07-15 | $546,000.00 | $546,000.00 | 0 | — | — |
| 2003-07-14 | $546,000.00 | $546,000.00 | 0 | — | — |
| 2003-07-11 | $570,000.00 | $570,000.00 | 0 | — | — |
| 2003-07-10 | $558,000.00 | $558,000.00 | 0 | — | — |
| 2003-07-09 | $555,000.00 | $555,000.00 | 0 | — | — |
| 2003-07-08 | $558,000.00 | $558,000.00 | 0 | — | — |
| 2003-07-07 | $546,000.00 | $546,000.00 | 0 | — | — |
| 2003-07-03 | $582,000.00 | $582,000.00 | 0 | — | — |
| 2003-07-02 | $597,000.00 | $597,000.00 | 0 | — | — |
| 2003-07-01 | $558,000.00 | $558,000.00 | 0 | — | — |
| 2003-06-30 | $600,000.00 | $600,000.00 | 0 | — | — |
| 2003-06-27 | $561,000.00 | $561,000.00 | 1 | — | — |
| 2003-06-26 | $591,000.00 | $591,000.00 | 0 | — | — |
| 2003-06-25 | $621,000.00 | $621,000.00 | 0 | — | — |
| 2003-06-24 | $600,000.00 | $600,000.00 | 0 | — | — |
| 2003-06-23 | $573,000.00 | $573,000.00 | 0 | — | — |
| 2003-06-20 | $651,000.00 | $651,000.00 | 0 | — | — |
| 2003-06-19 | $645,000.00 | $645,000.00 | 0 | — | — |
| 2003-06-18 | $627,000.00 | $627,000.00 | 0 | — | — |
| 2003-06-17 | $645,000.00 | $645,000.00 | 0 | — | — |
| 2003-06-16 | $699,000.00 | $699,000.00 | 0 | — | — |
| 2003-06-13 | $675,000.00 | $675,000.00 | 0 | — | — |
| 2003-06-12 | $741,000.00 | $741,000.00 | 0 | — | — |
| 2003-06-11 | $705,000.00 | $705,000.00 | 0 | — | — |
| 2003-06-10 | $615,000.00 | $615,000.00 | 0 | — | — |
| 2003-06-09 | $597,000.00 | $597,000.00 | 0 | — | — |
| 2003-06-06 | $618,000.00 | $618,000.00 | 0 | — | — |
| 2003-06-05 | $600,000.00 | $600,000.00 | 0 | — | — |
| 2003-06-04 | $570,000.00 | $570,000.00 | 0 | — | — |
| 2003-06-03 | $600,000.00 | $600,000.00 | 0 | — | — |
| 2003-06-02 | $549,000.00 | $549,000.00 | 0 | — | — |
| 2003-05-30 | $585,000.00 | $585,000.00 | 0 | — | — |
| 2003-05-29 | $600,000.00 | $600,000.00 | 0 | — | — |
| 2003-05-28 | $600,000.00 | $600,000.00 | 0 | — | — |
| 2003-05-27 | $600,000.00 | $600,000.00 | 1 | — | — |
| 2003-05-23 | $666,000.00 | $666,000.00 | 0 | — | — |
| 2003-05-22 | $645,000.00 | $645,000.00 | 0 | — | — |
| 2003-05-21 | $696,000.00 | $696,000.00 | 0 | — | — |
| 2003-05-20 | $660,000.00 | $660,000.00 | 0 | — | — |
| 2003-05-19 | $636,000.00 | $636,000.00 | 0 | — | — |
| 2003-05-16 | $720,000.00 | $720,000.00 | 0 | — | — |
| 2003-05-15 | $771,000.00 | $771,000.00 | 0 | — | — |
| 2003-05-14 | $822,000.00 | $822,000.00 | 0 | — | — |
| 2003-05-13 | $690,000.00 | $690,000.00 | 0 | — | — |
| 2003-05-12 | $600,000.00 | $600,000.00 | 0 | — | — |
| 2003-05-09 | $750,000.00 | $750,000.00 | 0 | — | — |
| 2003-05-08 | $780,000.00 | $780,000.00 | 0 | — | — |
| 2003-05-07 | $825,000.00 | $825,000.00 | 0 | — | — |
| 2003-05-06 | $795,000.00 | $795,000.00 | 0 | — | — |
| 2003-05-05 | $885,000.00 | $885,000.00 | 0 | — | — |
| 2003-05-02 | $858,000.00 | $858,000.00 | 0 | — | — |
| 2003-05-01 | $864,000.00 | $864,000.00 | 0 | — | — |
| 2003-04-30 | $870,000.00 | $870,000.00 | 0 | — | — |
| 2003-04-29 | $795,000.00 | $795,000.00 | 0 | — | — |
| 2003-04-28 | $816,000.00 | $816,000.00 | 0 | — | — |
| 2003-04-25 | $834,000.00 | $834,000.00 | 0 | — | — |
| 2003-04-24 | $810,000.00 | $810,000.00 | 0 | — | — |
| 2003-04-23 | $960,000.00 | $960,000.00 | 0 | — | — |
| 2003-04-22 | $870,000.00 | $870,000.00 | 1 | — | — |
| 2003-04-21 | $723,000.00 | $723,000.00 | 1 | — | — |
| 2003-04-17 | $510,000.00 | $510,000.00 | 1 | — | — |
| 2003-04-16 | $534,000.00 | $534,000.00 | 1 | — | — |
| 2003-04-15 | $486,000.00 | $486,000.00 | 2 | — | — |
| 2003-04-14 | $1.14M | $1.14M | 0 | — | — |
| 2003-04-11 | $1.38M | $1.38M | 0 | — | — |
| 2003-04-10 | $1.47M | $1.47M | 0 | — | — |
| 2003-04-09 | $1.49M | $1.49M | 0 | — | — |
| 2003-04-08 | $1.55M | $1.55M | 0 | — | — |
| 2003-04-07 | $1.57M | $1.57M | 0 | — | — |
| 2003-04-04 | $1.44M | $1.44M | 0 | — | — |
| 2003-04-03 | $1.47M | $1.47M | 0 | — | — |
| 2003-04-02 | $1.53M | $1.53M | 0 | — | — |
| 2003-04-01 | $1.61M | $1.61M | 0 | — | — |
| 2003-03-31 | $1.64M | $1.64M | 0 | — | — |
| 2003-03-28 | $1.94M | $1.94M | 0 | — | — |
| 2003-03-27 | $2.21M | $2.21M | 0 | — | — |
| 2003-03-26 | $2.31M | $2.31M | 0 | — | — |
| 2003-03-25 | $2.25M | $2.25M | 0 | — | — |
| 2003-03-24 | $2.25M | $2.25M | 0 | — | — |
| 2003-03-21 | $2.52M | $2.52M | 0 | — | — |
| 2003-03-20 | $2.46M | $2.46M | 0 | — | — |
| 2003-03-19 | $2.37M | $2.37M | 0 | — | — |
| 2003-03-18 | $2.37M | $2.37M | 0 | — | — |
| 2003-03-17 | $2.2M | $2.2M | 0 | — | — |
| 2003-03-14 | $2.4M | $2.4M | 0 | — | — |
| 2003-03-13 | $2.49M | $2.49M | 0 | — | — |
| 2003-03-12 | $2.58M | $2.58M | 0 | — | — |
| 2003-03-11 | $2.64M | $2.64M | 0 | — | — |
| 2003-03-10 | $2.67M | $2.67M | 0 | — | — |
| 2003-03-07 | $2.91M | $2.91M | 0 | — | — |
| 2003-03-06 | $2.95M | $2.95M | 0 | — | — |
| 2003-03-05 | $2.9M | $2.9M | 0 | — | — |
| 2003-03-04 | $3M | $3M | 0 | — | — |
| 2003-03-03 | $3.05M | $3.05M | 0 | — | — |
| 2003-02-28 | $2.98M | $2.98M | 0 | — | — |
| 2003-02-27 | $2.91M | $2.91M | 0 | — | — |
| 2003-02-26 | $2.91M | $2.91M | 0 | — | — |
| 2003-02-25 | $2.78M | $2.78M | 0 | — | — |
| 2003-02-24 | $2.84M | $2.84M | 0 | — | — |
| 2003-02-21 | $2.98M | $2.98M | 0 | — | — |
| 2003-02-20 | $2.47M | $2.47M | 0 | — | — |
| 2003-02-19 | $2.45M | $2.45M | 0 | — | — |
| 2003-02-18 | $2.3M | $2.3M | 0 | — | — |
| 2003-02-14 | $2.22M | $2.22M | 0 | — | — |
| 2003-02-13 | $2.19M | $2.19M | 0 | — | — |
| 2003-02-12 | $2.27M | $2.27M | 0 | — | — |
| 2003-02-11 | $2.28M | $2.28M | 0 | — | — |
| 2003-02-10 | $2.24M | $2.24M | 0 | — | — |
| 2003-02-07 | $2.35M | $2.35M | 0 | — | — |
| 2003-02-06 | $2.28M | $2.28M | 0 | — | — |
| 2003-02-05 | $2.28M | $2.28M | 0 | — | — |
| 2003-02-04 | $2.27M | $2.27M | 0 | — | — |
| 2003-02-03 | $2.19M | $2.19M | 0 | — | — |
| 2003-01-31 | $2.21M | $2.21M | 0 | — | — |
| 2003-01-30 | $2.18M | $2.18M | 0 | — | — |
| 2003-01-29 | $2.27M | $2.27M | 0 | — | — |
| 2003-01-28 | $2.37M | $2.37M | 0 | — | — |
| 2003-01-27 | $2.43M | $2.43M | 0 | — | — |
| 2003-01-24 | $2.33M | $2.33M | 1 | — | — |
| 2003-01-23 | $2.55M | $2.55M | 0 | — | — |
| 2003-01-22 | $2.43M | $2.43M | 0 | — | — |
| 2003-01-21 | $2.39M | $2.39M | 0 | — | — |
| 2003-01-17 | $2.81M | $2.81M | 0 | — | — |
| 2003-01-16 | $2.94M | $2.94M | 0 | — | — |
| 2003-01-15 | $2.52M | $2.52M | 0 | — | — |
| 2003-01-14 | $2.43M | $2.43M | 0 | — | — |
| 2003-01-13 | $2.25M | $2.25M | 0 | — | — |
| 2003-01-10 | $2.04M | $2.04M | 0 | — | — |
| 2003-01-09 | $2.06M | $2.06M | 0 | — | — |
| 2003-01-08 | $1.8M | $1.8M | 0 | — | — |
| 2003-01-07 | $1.79M | $1.79M | 0 | — | — |
| 2003-01-06 | $1.68M | $1.68M | 0 | — | — |
| 2003-01-03 | $1.8M | $1.8M | 0 | — | — |
| 2003-01-02 | $1.71M | $1.71M | 0 | — | — |