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
- 1997-08-08 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 | $1.91M | $1.91M | 1 | — | — |
| 2003-12-30 | $1.91M | $1.91M | 1 | — | — |
| 2003-12-29 | $1.83M | $1.83M | 1 | — | — |
| 2003-12-26 | $1.88M | $1.88M | 1 | — | — |
| 2003-12-24 | $1.82M | $1.82M | 0 | — | — |
| 2003-12-23 | $1.71M | $1.71M | 2 | — | — |
| 2003-12-22 | $1.72M | $1.72M | 2 | — | — |
| 2003-12-19 | $1.7M | $1.7M | 1 | — | — |
| 2003-12-18 | $1.74M | $1.74M | 2 | — | — |
| 2003-12-17 | $1.84M | $1.84M | 1 | — | — |
| 2003-12-16 | $1.89M | $1.89M | 0 | — | — |
| 2003-12-15 | $1.93M | $1.93M | 0 | — | — |
| 2003-12-12 | $1.96M | $1.96M | 0 | — | — |
| 2003-12-11 | $2.01M | $2.01M | 1 | — | — |
| 2003-12-10 | $1.99M | $1.99M | 1 | — | — |
| 2003-12-09 | $1.95M | $1.95M | 0 | — | — |
| 2003-12-08 | $1.95M | $1.95M | 1 | — | — |
| 2003-12-05 | $2.01M | $2.01M | 1 | — | — |
| 2003-12-04 | $1.99M | $1.99M | 2 | — | — |
| 2003-12-03 | $2.13M | $2.13M | 1 | — | — |
| 2003-12-02 | $2.18M | $2.18M | 1 | — | — |
| 2003-12-01 | $2.23M | $2.23M | 2 | — | — |
| 2003-11-28 | $2.13M | $2.13M | 1 | — | — |
| 2003-11-26 | $2.01M | $2.01M | 0 | — | — |
| 2003-11-25 | $1.98M | $1.98M | 1 | — | — |
| 2003-11-24 | $1.93M | $1.93M | 2 | — | — |
| 2003-11-21 | $1.85M | $1.85M | 1 | — | — |
| 2003-11-20 | $1.91M | $1.91M | 1 | — | — |
| 2003-11-19 | $1.95M | $1.95M | 1 | — | — |
| 2003-11-18 | $1.98M | $1.98M | 1 | — | — |
| 2003-11-17 | $1.88M | $1.88M | 1 | — | — |
| 2003-11-14 | $1.95M | $1.95M | 1 | — | — |
| 2003-11-13 | $2M | $2M | 1 | — | — |
| 2003-11-12 | $2M | $2M | 1 | — | — |
| 2003-11-11 | $2.01M | $2.01M | 1 | — | — |
| 2003-11-10 | $1.99M | $1.99M | 1 | — | — |
| 2003-11-07 | $1.88M | $1.88M | 1 | — | — |
| 2003-11-06 | $1.88M | $1.88M | 0 | — | — |
| 2003-11-05 | $1.91M | $1.91M | 1 | — | — |
| 2003-11-04 | $1.9M | $1.9M | 1 | — | — |
| 2003-11-03 | $1.83M | $1.83M | 1 | — | — |
| 2003-10-31 | $1.86M | $1.86M | 1 | — | — |
| 2003-10-30 | $1.79M | $1.79M | 2 | — | — |
| 2003-10-29 | $1.95M | $1.95M | 1 | — | — |
| 2003-10-28 | $1.89M | $1.89M | 1 | — | — |
| 2003-10-27 | $1.85M | $1.85M | 5 | — | — |
| 2003-10-24 | $1.7M | $1.7M | 1 | — | — |
| 2003-10-23 | $1.7M | $1.7M | 1 | — | — |
| 2003-10-22 | $1.7M | $1.7M | 1 | — | — |
| 2003-10-21 | $1.8M | $1.8M | 2 | — | — |
| 2003-10-20 | $1.82M | $1.82M | 1 | — | — |
| 2003-10-17 | $1.65M | $1.65M | 1 | — | — |
| 2003-10-16 | $1.66M | $1.66M | 2 | — | — |
| 2003-10-15 | $1.54M | $1.54M | 1 | — | — |
| 2003-10-14 | $1.63M | $1.63M | 1 | — | — |
| 2003-10-13 | $1.63M | $1.63M | 1 | — | — |
| 2003-10-10 | $1.63M | $1.63M | 1 | — | — |
| 2003-10-09 | $1.68M | $1.68M | 1 | — | — |
| 2003-10-08 | $1.67M | $1.67M | 1 | — | — |
| 2003-10-07 | $1.76M | $1.76M | 1 | — | — |
| 2003-10-06 | $1.67M | $1.67M | 1 | — | — |
| 2003-10-03 | $1.59M | $1.59M | 2 | — | — |
| 2003-10-02 | $1.45M | $1.45M | 5 | — | — |
| 2003-10-01 | $1.48M | $1.48M | 1 | — | — |
| 2003-09-30 | $1.43M | $1.43M | 2 | — | — |
| 2003-09-29 | $1.53M | $1.53M | 1 | — | — |
| 2003-09-26 | $1.58M | $1.58M | 2 | — | — |
| 2003-09-25 | $1.72M | $1.72M | 3 | — | — |
| 2003-09-24 | $1.99M | $1.99M | 5 | — | — |
| 2003-09-23 | $1.91M | $1.91M | 7 | — | — |
| 2003-09-22 | $1.52M | $1.52M | 1 | — | — |
| 2003-09-19 | $1.47M | $1.47M | 1 | — | — |
| 2003-09-18 | $1.48M | $1.48M | 1 | — | — |
| 2003-09-17 | $1.45M | $1.45M | 1 | — | — |
| 2003-09-16 | $1.41M | $1.41M | 2 | — | — |
| 2003-09-15 | $1.57M | $1.57M | 2 | — | — |
| 2003-09-12 | $1.34M | $1.34M | 1 | — | — |
| 2003-09-11 | $1.33M | $1.33M | 1 | — | — |
| 2003-09-10 | $1.33M | $1.33M | 2 | — | — |
| 2003-09-09 | $1.29M | $1.29M | 1 | — | — |
| 2003-09-08 | $1.23M | $1.23M | 2 | — | — |
| 2003-09-05 | $1.12M | $1.12M | 0 | — | — |
| 2003-09-04 | $1.08M | $1.08M | 0 | — | — |
| 2003-09-03 | $1.08M | $1.08M | 0 | — | — |
| 2003-09-02 | $1.1M | $1.1M | 0 | — | — |
| 2003-08-29 | $1.08M | $1.08M | 0 | — | — |
| 2003-08-28 | $1.09M | $1.09M | 0 | — | — |
| 2003-08-27 | $1.05M | $1.05M | 0 | — | — |
| 2003-08-26 | $1.07M | $1.07M | 0 | — | — |
| 2003-08-25 | $1.07M | $1.07M | 0 | — | — |
| 2003-08-22 | $1.09M | $1.09M | 0 | — | — |
| 2003-08-21 | $1.11M | $1.11M | 0 | — | — |
| 2003-08-20 | $1.09M | $1.09M | 1 | — | — |
| 2003-08-19 | $1.09M | $1.09M | 0 | — | — |
| 2003-08-18 | $1.08M | $1.08M | 0 | — | — |
| 2003-08-15 | $1.06M | $1.06M | 0 | — | — |
| 2003-08-14 | $1.09M | $1.09M | 0 | — | — |
| 2003-08-13 | $1.09M | $1.09M | 0 | — | — |
| 2003-08-12 | $1.09M | $1.09M | 0 | — | — |
| 2003-08-11 | $1.02M | $1.02M | 0 | — | — |
| 2003-08-08 | $1.02M | $1.02M | 0 | — | — |
| 2003-08-07 | $1.04M | $1.04M | 0 | — | — |
| 2003-08-06 | $1.07M | $1.07M | 0 | — | — |
| 2003-08-05 | $1.11M | $1.11M | 0 | — | — |
| 2003-08-04 | $1.15M | $1.15M | 0 | — | — |
| 2003-08-01 | $1.1M | $1.1M | 1 | — | — |
| 2003-07-31 | $1.2M | $1.2M | 1 | — | — |
| 2003-07-30 | $1.09M | $1.09M | 0 | — | — |
| 2003-07-29 | $1.14M | $1.14M | 0 | — | — |
| 2003-07-28 | $1.1M | $1.1M | 0 | — | — |
| 2003-07-25 | $1.08M | $1.08M | 0 | — | — |
| 2003-07-24 | $1.05M | $1.05M | 0 | — | — |
| 2003-07-23 | $1.11M | $1.11M | 0 | — | — |
| 2003-07-22 | $1.08M | $1.08M | 0 | — | — |
| 2003-07-21 | $1.06M | $1.06M | 1 | — | — |
| 2003-07-18 | $1.05M | $1.05M | 3 | — | — |
| 2003-07-17 | $1.02M | $1.02M | 0 | — | — |
| 2003-07-16 | $1.07M | $1.07M | 0 | — | — |
| 2003-07-15 | $1.1M | $1.1M | 0 | — | — |
| 2003-07-14 | $1.07M | $1.07M | 0 | — | — |
| 2003-07-11 | $1.06M | $1.06M | 0 | — | — |
| 2003-07-10 | $1.09M | $1.09M | 1 | — | — |
| 2003-07-09 | $1.1M | $1.1M | 1 | — | — |
| 2003-07-08 | $1.07M | $1.07M | 0 | — | — |
| 2003-07-07 | $1.17M | $1.17M | 0 | — | — |
| 2003-07-03 | $1.17M | $1.17M | 0 | — | — |
| 2003-07-02 | $1.14M | $1.14M | 1 | — | — |
| 2003-07-01 | $1.13M | $1.13M | 1 | — | — |
| 2003-06-30 | $1.09M | $1.09M | 2 | — | — |
| 2003-06-27 | $996,105.63 | $996,105.64 | 0 | — | — |
| 2003-06-26 | $1.06M | $1.06M | 1 | — | — |
| 2003-06-25 | $1.1M | $1.1M | 0 | — | — |
| 2003-06-24 | $1.1M | $1.1M | 1 | — | — |
| 2003-06-23 | $1.1M | $1.1M | 1 | — | — |
| 2003-06-20 | $1.17M | $1.17M | 0 | — | — |
| 2003-06-19 | $1.23M | $1.23M | 1 | — | — |
| 2003-06-18 | $1.19M | $1.19M | 1 | — | — |
| 2003-06-17 | $1.24M | $1.24M | 1 | — | — |
| 2003-06-16 | $1.3M | $1.3M | 2 | — | — |
| 2003-06-13 | $1.25M | $1.25M | 2 | — | — |
| 2003-06-12 | $1.1M | $1.1M | 1 | — | — |
| 2003-06-11 | $1.09M | $1.09M | 1 | — | — |
| 2003-06-10 | $1.16M | $1.16M | 1 | — | — |
| 2003-06-09 | $1.22M | $1.22M | 1 | — | — |
| 2003-06-06 | $1.24M | $1.24M | 1 | — | — |
| 2003-06-05 | $1.4M | $1.4M | 1 | — | — |
| 2003-06-04 | $1.42M | $1.42M | 1 | — | — |
| 2003-06-03 | $1.39M | $1.39M | 2 | — | — |
| 2003-06-02 | $1.28M | $1.28M | 2 | — | — |
| 2003-05-30 | $1.12M | $1.12M | 1 | — | — |
| 2003-05-29 | $1.02M | $1.02M | 1 | — | — |
| 2003-05-28 | $1.12M | $1.12M | 2 | — | — |
| 2003-05-27 | $1.05M | $1.05M | 2 | — | — |
| 2003-05-23 | $974,332.81 | $974,332.82 | 1 | — | — |
| 2003-05-22 | $860,025.63 | $860,025.68 | 1 | — | — |
| 2003-05-21 | $865,468.81 | $865,468.81 | 1 | — | — |
| 2003-05-20 | $838,252.81 | $838,252.86 | 1 | — | — |
| 2003-05-19 | $740,275.19 | $740,275.23 | 0 | — | — |
| 2003-05-16 | $713,059.19 | $713,059.22 | 0 | — | — |
| 2003-05-15 | $729,388.81 | $729,388.85 | 0 | — | — |
| 2003-05-14 | $707,616.00 | $707,616.03 | 0 | — | — |
| 2003-05-13 | $707,616.00 | $707,616.03 | 0 | — | — |
| 2003-05-12 | $707,616.00 | $707,616.03 | 0 | — | — |
| 2003-05-09 | $729,388.81 | $729,388.85 | 0 | — | — |
| 2003-05-08 | $707,616.00 | $707,616.03 | 0 | — | — |
| 2003-05-07 | $740,275.19 | $740,275.23 | 0 | — | — |
| 2003-05-06 | $751,161.63 | $751,161.66 | 0 | — | — |
| 2003-05-05 | $745,718.38 | $745,718.41 | 0 | — | — |
| 2003-05-02 | $762,048.00 | $762,048.04 | 0 | — | — |
| 2003-05-01 | $734,832.00 | $734,832.04 | 0 | — | — |
| 2003-04-30 | $778,377.63 | $778,377.67 | 0 | — | — |
| 2003-04-29 | $778,377.63 | $778,377.67 | 0 | — | — |
| 2003-04-28 | $718,502.38 | $718,502.41 | 1 | — | — |
| 2003-04-25 | $696,729.63 | $696,729.66 | 1 | — | — |
| 2003-04-24 | $680,400.00 | $680,400.03 | 0 | — | — |
| 2003-04-23 | $664,070.38 | $664,070.40 | 0 | — | — |
| 2003-04-22 | $631,411.19 | $631,411.21 | 1 | — | — |
| 2003-04-21 | $647,740.81 | $647,740.84 | 0 | — | — |
| 2003-04-17 | $636,854.38 | $636,854.40 | 0 | — | — |
| 2003-04-16 | $615,081.63 | $615,081.64 | 0 | — | — |
| 2003-04-15 | $631,411.19 | $631,411.21 | 0 | — | — |
| 2003-04-14 | $625,968.00 | $625,968.02 | 0 | — | — |
| 2003-04-11 | $620,524.81 | $620,524.83 | 0 | — | — |
| 2003-04-10 | $582,422.38 | $582,422.39 | 0 | — | — |
| 2003-04-09 | $609,638.38 | $609,638.40 | 1 | — | — |
| 2003-04-08 | $615,081.63 | $615,081.64 | 0 | — | — |
| 2003-04-07 | $604,195.19 | $604,195.21 | 1 | — | — |
| 2003-04-04 | $664,070.38 | $664,070.40 | 1 | — | — |
| 2003-04-03 | $598,752.00 | $598,752.02 | 1 | — | — |
| 2003-04-02 | $527,990.38 | $527,990.39 | 0 | — | — |
| 2003-04-01 | $500,774.41 | $500,774.44 | 0 | — | — |
| 2003-03-31 | $451,785.59 | $451,785.59 | 0 | — | — |
| 2003-03-28 | $506,217.59 | $506,217.63 | 1 | — | — |
| 2003-03-27 | $511,660.81 | $511,660.82 | 2 | — | — |
| 2003-03-26 | $462,672.00 | $462,672.00 | 0 | — | — |
| 2003-03-25 | $468,115.19 | $468,115.19 | 0 | — | — |
| 2003-03-24 | $435,456.00 | $435,456.00 | 0 | — | — |
| 2003-03-21 | $435,456.00 | $435,456.00 | 0 | — | — |
| 2003-03-20 | $451,785.59 | $451,785.59 | 0 | — | — |
| 2003-03-19 | $440,899.19 | $440,899.19 | 0 | — | — |
| 2003-03-18 | $446,342.41 | $446,342.41 | 0 | — | — |
| 2003-03-17 | $435,456.00 | $435,456.00 | 0 | — | — |
| 2003-03-14 | $440,899.19 | $440,899.19 | 0 | — | — |
| 2003-03-13 | $446,342.41 | $446,342.41 | 0 | — | — |
| 2003-03-12 | $413,683.19 | $413,683.21 | 0 | — | — |
| 2003-03-11 | $397,353.59 | $397,353.62 | 0 | — | — |
| 2003-03-10 | $424,569.59 | $424,569.59 | 0 | — | — |
| 2003-03-07 | $408,240.00 | $408,240.02 | 0 | — | — |
| 2003-03-06 | $413,683.19 | $413,683.21 | 0 | — | — |
| 2003-03-05 | $430,012.81 | $430,012.84 | 0 | — | — |
| 2003-03-04 | $457,228.81 | $457,228.81 | 0 | — | — |
| 2003-03-03 | $457,228.81 | $457,228.81 | 0 | — | — |
| 2003-02-28 | $446,342.41 | $446,342.41 | 0 | — | — |
| 2003-02-27 | $451,785.59 | $451,785.59 | 0 | — | — |
| 2003-02-26 | $446,342.41 | $446,342.41 | 0 | — | — |
| 2003-02-25 | $424,569.59 | $424,569.59 | 0 | — | — |
| 2003-02-24 | $419,126.41 | $419,126.43 | 0 | — | — |
| 2003-02-21 | $402,796.81 | $402,796.83 | 0 | — | — |
| 2003-02-20 | $402,796.81 | $402,796.83 | 0 | — | — |
| 2003-02-19 | $386,467.19 | $386,467.21 | 0 | — | — |
| 2003-02-18 | $386,467.19 | $386,467.21 | 0 | — | — |
| 2003-02-14 | $408,240.00 | $408,240.02 | 0 | — | — |
| 2003-02-13 | $408,240.00 | $408,240.02 | 0 | — | — |
| 2003-02-12 | $408,240.00 | $408,240.02 | 0 | — | — |
| 2003-02-11 | $430,012.81 | $430,012.84 | 0 | — | — |
| 2003-02-10 | $419,126.41 | $419,126.43 | 0 | — | — |
| 2003-02-07 | $435,456.00 | $435,456.00 | 0 | — | — |
| 2003-02-06 | $430,012.81 | $430,012.84 | 0 | — | — |
| 2003-02-05 | $446,342.41 | $446,342.41 | 0 | — | — |
| 2003-02-04 | $462,672.00 | $462,672.00 | 0 | — | — |
| 2003-02-03 | $489,888.00 | $489,888.01 | 0 | — | — |
| 2003-01-31 | $435,456.00 | $435,456.00 | 0 | — | — |
| 2003-01-30 | $424,569.59 | $424,569.59 | 0 | — | — |
| 2003-01-29 | $440,899.19 | $440,899.19 | 1 | — | — |
| 2003-01-28 | $446,342.41 | $446,342.41 | 0 | — | — |
| 2003-01-27 | $424,569.59 | $424,569.59 | 1 | — | — |
| 2003-01-24 | $462,672.00 | $462,672.00 | 0 | — | — |
| 2003-01-23 | $468,115.19 | $468,115.19 | 1 | — | — |
| 2003-01-22 | $462,672.00 | $462,672.00 | 0 | — | — |
| 2003-01-21 | $468,115.19 | $468,115.19 | 0 | — | — |
| 2003-01-17 | $473,558.41 | $473,558.41 | 0 | — | — |
| 2003-01-16 | $489,888.00 | $489,888.01 | 0 | — | — |
| 2003-01-15 | $511,660.81 | $511,660.82 | 1 | — | — |
| 2003-01-14 | $511,660.81 | $511,660.82 | 0 | — | — |
| 2003-01-13 | $495,331.19 | $495,331.19 | 0 | — | — |
| 2003-01-10 | $468,115.19 | $468,115.19 | 0 | — | — |
| 2003-01-09 | $484,444.81 | $484,444.82 | 0 | — | — |
| 2003-01-08 | $473,558.41 | $473,558.41 | 0 | — | — |
| 2003-01-07 | $489,888.00 | $489,888.01 | 0 | — | — |
| 2003-01-06 | $462,672.00 | $462,672.00 | 0 | — | — |
| 2003-01-03 | $468,115.19 | $468,115.19 | 0 | — | — |
| 2003-01-02 | $451,785.59 | $451,785.59 | 0 | — | — |