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
- 2003-05-02 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 | $533,568.00 | $533,568.00 | 1 | — | — |
| 2003-12-30 | $527,520.00 | $527,520.00 | 1 | — | — |
| 2003-12-29 | $534,240.00 | $534,240.00 | 1 | — | — |
| 2003-12-26 | $544,320.00 | $544,320.00 | 0 | — | — |
| 2003-12-24 | $530,880.00 | $530,880.00 | 0 | — | — |
| 2003-12-23 | $536,256.00 | $536,256.00 | 1 | — | — |
| 2003-12-22 | $544,320.00 | $544,320.00 | 1 | — | — |
| 2003-12-19 | $530,880.00 | $530,880.00 | 0 | — | — |
| 2003-12-18 | $531,552.00 | $531,552.00 | 1 | — | — |
| 2003-12-17 | $500,640.00 | $500,640.00 | 2 | — | — |
| 2003-12-16 | $551,040.00 | $551,040.00 | 1 | — | — |
| 2003-12-15 | $574,560.00 | $574,560.00 | 2 | — | — |
| 2003-12-12 | $556,416.00 | $556,416.00 | 4 | — | — |
| 2003-12-11 | $641,760.00 | $641,760.00 | 3 | — | — |
| 2003-12-10 | $598,080.00 | $598,080.00 | 3 | — | — |
| 2003-12-09 | $537,600.00 | $537,600.00 | 4 | — | — |
| 2003-12-08 | $551,040.00 | $551,040.00 | 2 | — | — |
| 2003-12-05 | $628,320.00 | $628,320.00 | 3 | — | — |
| 2003-12-04 | $598,080.00 | $598,080.00 | 4 | — | — |
| 2003-12-03 | $731,136.00 | $731,136.00 | 2 | — | — |
| 2003-12-02 | $739,200.00 | $739,200.00 | 1 | — | — |
| 2003-12-01 | $796,320.00 | $796,320.00 | 1 | — | — |
| 2003-11-28 | $813,120.00 | $813,120.00 | 0 | — | — |
| 2003-11-26 | $854,784.00 | $854,784.00 | 1 | — | — |
| 2003-11-25 | $838,656.00 | $838,656.00 | 1 | — | — |
| 2003-11-24 | $883,680.00 | $883,680.00 | 2 | — | — |
| 2003-11-21 | $860,160.00 | $860,160.00 | 1 | — | — |
| 2003-11-20 | $900,480.00 | $900,480.00 | 1 | — | — |
| 2003-11-19 | $957,600.00 | $957,600.00 | 1 | — | — |
| 2003-11-18 | $957,600.00 | $957,600.00 | 4 | — | — |
| 2003-11-17 | $897,120.00 | $897,120.00 | 1 | — | — |
| 2003-11-14 | $866,880.00 | $866,880.00 | 2 | — | — |
| 2003-11-13 | $823,200.00 | $823,200.00 | 1 | — | — |
| 2003-11-12 | $809,088.00 | $809,088.00 | 1 | — | — |
| 2003-11-11 | $826,560.00 | $826,560.00 | 1 | — | — |
| 2003-11-10 | $803,040.00 | $803,040.00 | 3 | — | — |
| 2003-11-07 | $725,760.00 | $725,760.00 | 3 | — | — |
| 2003-11-06 | $672,000.00 | $672,000.00 | 1 | — | — |
| 2003-11-05 | $672,000.00 | $672,000.00 | 1 | — | — |
| 2003-11-04 | $672,000.00 | $672,000.00 | 0 | — | — |
| 2003-11-03 | $658,560.00 | $658,560.00 | 0 | — | — |
| 2003-10-31 | $670,656.00 | $670,656.00 | 1 | — | — |
| 2003-10-30 | $668,640.00 | $668,640.00 | 1 | — | — |
| 2003-10-29 | $681,408.00 | $681,408.00 | 2 | — | — |
| 2003-10-28 | $677,376.00 | $677,376.00 | 1 | — | — |
| 2003-10-27 | $682,080.00 | $682,080.00 | 1 | — | — |
| 2003-10-24 | $688,800.00 | $688,800.00 | 0 | — | — |
| 2003-10-23 | $695,520.00 | $695,520.00 | 2 | — | — |
| 2003-10-22 | $661,920.00 | $661,920.00 | 1 | — | — |
| 2003-10-21 | $668,640.00 | $668,640.00 | 2 | — | — |
| 2003-10-20 | $672,000.00 | $672,000.00 | 3 | — | — |
| 2003-10-17 | $725,760.00 | $725,760.00 | 3 | — | — |
| 2003-10-16 | $813,120.00 | $813,120.00 | 3 | — | — |
| 2003-10-15 | $760,704.00 | $760,704.00 | 3 | — | — |
| 2003-10-14 | $698,880.00 | $698,880.00 | 3 | — | — |
| 2003-10-13 | $675,360.00 | $675,360.00 | 3 | — | — |
| 2003-10-10 | $785,568.00 | $785,568.00 | 2 | — | — |
| 2003-10-09 | $907,200.00 | $907,200.00 | 1 | — | — |
| 2003-10-08 | $826,560.00 | $826,560.00 | 1 | — | — |
| 2003-10-07 | $819,840.00 | $819,840.00 | 1 | — | — |
| 2003-10-06 | $873,600.00 | $873,600.00 | 1 | — | — |
| 2003-10-03 | $840,000.00 | $840,000.00 | 1 | — | — |
| 2003-10-02 | $873,600.00 | $873,600.00 | 1 | — | — |
| 2003-10-01 | $887,040.00 | $887,040.00 | 1 | — | — |
| 2003-09-30 | $860,160.00 | $860,160.00 | 4 | — | — |
| 2003-09-29 | $846,720.00 | $846,720.00 | 2 | — | — |
| 2003-09-26 | $1.01M | $1.01M | 1 | — | — |
| 2003-09-25 | $1.02M | $1.02M | 1 | — | — |
| 2003-09-24 | $967,680.00 | $967,680.00 | 1 | — | — |
| 2003-09-23 | $997,920.00 | $997,920.00 | 2 | — | — |
| 2003-09-22 | $870,240.00 | $870,240.00 | 1 | — | — |
| 2003-09-19 | $836,640.00 | $836,640.00 | 3 | — | — |
| 2003-09-18 | $729,120.00 | $729,120.00 | 1 | — | — |
| 2003-09-17 | $673,344.00 | $673,344.00 | 1 | — | — |
| 2003-09-16 | $624,960.00 | $624,960.00 | 1 | — | — |
| 2003-09-15 | $598,080.00 | $598,080.00 | 1 | — | — |
| 2003-09-12 | $618,240.00 | $618,240.00 | 1 | — | — |
| 2003-09-11 | $631,680.00 | $631,680.00 | 1 | — | — |
| 2003-09-10 | $648,480.00 | $648,480.00 | 1 | — | — |
| 2003-09-09 | $658,560.00 | $658,560.00 | 2 | — | — |
| 2003-09-08 | $510,720.00 | $510,720.00 | 1 | — | — |
| 2003-09-05 | $493,920.00 | $493,920.00 | 1 | — | — |
| 2003-09-04 | $446,880.00 | $446,880.00 | 1 | — | — |
| 2003-09-03 | $440,160.00 | $440,160.00 | 1 | — | — |
| 2003-09-02 | $420,000.00 | $420,000.00 | 1 | — | — |
| 2003-08-29 | $413,280.00 | $413,280.00 | 1 | — | — |
| 2003-08-28 | $423,360.00 | $423,360.00 | 1 | — | — |
| 2003-08-27 | $389,760.00 | $389,760.00 | 2 | — | — |
| 2003-08-26 | $403,200.00 | $403,200.00 | 2 | — | — |
| 2003-08-25 | $362,880.00 | $362,880.00 | 2 | — | — |
| 2003-08-22 | $322,560.00 | $322,560.00 | 1 | — | — |
| 2003-08-21 | $305,760.00 | $305,760.00 | 2 | — | — |
| 2003-08-20 | $275,520.00 | $275,520.00 | 1 | — | — |
| 2003-08-19 | $275,520.00 | $275,520.00 | 1 | — | — |
| 2003-08-18 | $255,360.00 | $255,360.00 | 0 | — | — |
| 2003-08-15 | $255,360.00 | $255,360.00 | 0 | — | — |
| 2003-08-14 | $241,920.00 | $241,920.00 | 0 | — | — |
| 2003-08-13 | $245,280.00 | $245,280.00 | 0 | — | — |
| 2003-08-12 | $258,720.00 | $258,720.00 | 0 | — | — |
| 2003-08-11 | $258,720.00 | $258,720.00 | 0 | — | — |
| 2003-08-08 | $268,800.00 | $268,800.00 | 0 | — | — |
| 2003-08-07 | $258,720.00 | $258,720.00 | 0 | — | — |
| 2003-08-06 | $258,720.00 | $258,720.00 | 0 | — | — |
| 2003-08-05 | $258,720.00 | $258,720.00 | 0 | — | — |
| 2003-08-04 | $258,720.00 | $258,720.00 | 0 | — | — |
| 2003-08-01 | $253,344.00 | $253,344.00 | 0 | — | — |
| 2003-07-31 | $255,360.00 | $255,360.00 | 1 | — | — |
| 2003-07-30 | $252,000.00 | $252,000.00 | 1 | — | — |
| 2003-07-29 | $208,320.00 | $208,320.00 | 1 | — | — |
| 2003-07-28 | $211,680.00 | $211,680.00 | 0 | — | — |
| 2003-07-25 | $215,040.00 | $215,040.00 | 1 | — | — |
| 2003-07-24 | $235,200.00 | $235,200.00 | 0 | — | — |
| 2003-07-23 | $228,480.00 | $228,480.00 | 1 | — | — |
| 2003-07-22 | $231,840.00 | $231,840.00 | 1 | — | — |
| 2003-07-21 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2003-07-18 | $278,880.00 | $278,880.00 | 1 | — | — |
| 2003-07-17 | $278,880.00 | $278,880.00 | 0 | — | — |
| 2003-07-16 | $278,880.00 | $278,880.00 | 1 | — | — |
| 2003-07-15 | $288,960.00 | $288,960.00 | 0 | — | — |
| 2003-07-14 | $292,320.00 | $292,320.00 | 1 | — | — |
| 2003-07-11 | $309,120.00 | $309,120.00 | 3 | — | — |
| 2003-07-10 | $255,360.00 | $255,360.00 | 2 | — | — |
| 2003-07-09 | $219,072.00 | $219,072.00 | 1 | — | — |
| 2003-07-08 | $218,400.00 | $218,400.00 | 1 | — | — |
| 2003-07-07 | $198,240.00 | $198,240.00 | 1 | — | — |
| 2003-07-03 | $181,440.00 | $181,440.00 | 1 | — | — |
| 2003-07-02 | $181,440.00 | $181,440.00 | 1 | — | — |
| 2003-07-01 | $144,480.00 | $144,480.00 | 1 | — | — |
| 2003-06-30 | $164,640.00 | $164,640.00 | 0 | — | — |
| 2003-06-27 | $157,920.00 | $157,920.00 | 0 | — | — |
| 2003-06-26 | $157,248.00 | $157,248.00 | 1 | — | — |
| 2003-06-25 | $164,640.00 | $164,640.00 | 0 | — | — |
| 2003-06-24 | $171,360.00 | $171,360.00 | 1 | — | — |
| 2003-06-23 | $141,120.00 | $141,120.00 | 0 | — | — |
| 2003-06-20 | $157,920.00 | $157,920.00 | 0 | — | — |
| 2003-06-19 | $155,232.00 | $155,232.00 | 0 | — | — |
| 2003-06-18 | $159,264.00 | $159,264.00 | 1 | — | — |
| 2003-06-17 | $154,560.00 | $154,560.00 | 1 | — | — |
| 2003-06-16 | $141,120.00 | $141,120.00 | 0 | — | — |
| 2003-06-13 | $151,200.00 | $151,200.00 | 1 | — | — |
| 2003-06-12 | $144,480.00 | $144,480.00 | 1 | — | — |
| 2003-06-11 | $104,832.00 | $104,832.00 | 0 | — | — |
| 2003-06-10 | $110,880.00 | $110,880.00 | 0 | — | — |
| 2003-06-09 | $100,800.00 | $100,800.00 | 0 | — | — |
| 2003-06-06 | $105,504.00 | $105,504.00 | 1 | — | — |
| 2003-06-05 | $97,440.00 | $97,440.00 | 1 | — | — |
| 2003-06-04 | $93,408.00 | $93,408.00 | 1 | — | — |
| 2003-06-03 | $84,000.00 | $84,000.00 | 6 | — | — |
| 2003-06-02 | $77,280.00 | $77,280.00 | 0 | — | — |
| 2003-05-30 | $77,280.00 | $77,280.00 | 2 | — | — |
| 2003-05-29 | $84,000.00 | $84,000.00 | 0 | — | — |
| 2003-05-28 | $81,312.00 | $81,312.00 | 0 | — | — |
| 2003-05-27 | $82,320.00 | $82,320.00 | 0 | — | — |
| 2003-05-23 | $86,016.00 | $86,016.00 | 0 | — | — |
| 2003-05-22 | $88,704.00 | $88,704.00 | 0 | — | — |
| 2003-05-21 | $87,360.00 | $87,360.00 | 0 | — | — |
| 2003-05-20 | $73,920.00 | $73,920.00 | 1 | — | — |
| 2003-05-19 | $90,720.00 | $90,720.00 | 0 | — | — |
| 2003-05-16 | $84,000.00 | $84,000.00 | 0 | — | — |
| 2003-05-15 | $92,736.00 | $92,736.00 | 0 | — | — |
| 2003-05-14 | $94,080.00 | $94,080.00 | 0 | — | — |
| 2003-05-13 | $87,360.00 | $87,360.00 | 0 | — | — |
| 2003-05-12 | $77,952.00 | $77,952.00 | 0 | — | — |
| 2003-05-09 | $77,952.00 | $77,952.00 | 1 | — | — |
| 2003-05-08 | $80,640.00 | $80,640.00 | 0 | — | — |
| 2003-05-07 | $80,640.00 | $80,640.00 | 0 | — | — |
| 2003-05-06 | $80,640.00 | $80,640.00 | 0 | — | — |
| 2003-05-05 | $80,640.00 | $80,640.00 | 0 | — | — |
| 2003-05-02 | $84,000.00 | $84,000.00 | 0 | — | — |