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
- 2001-07-17 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 | $68,560.00 | $68,560.00 | 25 | — | — |
| 2003-12-30 | $71,200.00 | $71,200.00 | 40 | — | — |
| 2003-12-29 | $66,800.00 | $66,800.00 | 21 | — | — |
| 2003-12-26 | $63,520.00 | $63,520.00 | 9 | — | — |
| 2003-12-24 | $63,920.00 | $63,920.00 | 7 | — | — |
| 2003-12-23 | $66,080.00 | $66,080.00 | 20 | — | — |
| 2003-12-22 | $64,400.00 | $64,400.00 | 34 | — | — |
| 2003-12-19 | $67,120.00 | $67,120.00 | 21 | — | — |
| 2003-12-18 | $67,840.00 | $67,840.00 | 81 | — | — |
| 2003-12-17 | $61,280.00 | $61,280.00 | 41 | — | — |
| 2003-12-16 | $56,320.00 | $56,320.00 | 31 | — | — |
| 2003-12-15 | $53,680.00 | $53,680.00 | 31 | — | — |
| 2003-12-12 | $56,000.00 | $56,000.00 | 28 | — | — |
| 2003-12-11 | $56,240.00 | $56,240.00 | 30 | — | — |
| 2003-12-10 | $53,200.00 | $53,200.00 | 24 | — | — |
| 2003-12-09 | $54,480.00 | $54,480.00 | 27 | — | — |
| 2003-12-08 | $56,000.00 | $56,000.00 | 16 | — | — |
| 2003-12-05 | $57,200.00 | $57,200.00 | 14 | — | — |
| 2003-12-04 | $57,920.00 | $57,920.00 | 18 | — | — |
| 2003-12-03 | $58,480.00 | $58,480.00 | 29 | — | — |
| 2003-12-02 | $62,400.00 | $62,400.00 | 42 | — | — |
| 2003-12-01 | $60,080.00 | $60,080.00 | 19 | — | — |
| 2003-11-28 | $59,680.00 | $59,680.00 | 3 | — | — |
| 2003-11-26 | $60,080.00 | $60,080.00 | 13 | — | — |
| 2003-11-25 | $60,000.00 | $60,000.00 | 14 | — | — |
| 2003-11-24 | $60,000.00 | $60,000.00 | 25 | — | — |
| 2003-11-21 | $58,320.00 | $58,320.00 | 27 | — | — |
| 2003-11-20 | $60,400.00 | $60,400.00 | 20 | — | — |
| 2003-11-19 | $61,360.00 | $61,360.00 | 26 | — | — |
| 2003-11-18 | $62,000.00 | $62,000.00 | 25 | — | — |
| 2003-11-17 | $61,120.00 | $61,120.00 | 29 | — | — |
| 2003-11-14 | $61,440.00 | $61,440.00 | 35 | — | — |
| 2003-11-13 | $62,800.00 | $62,800.00 | 64 | — | — |
| 2003-11-12 | $65,200.00 | $65,200.00 | 58 | — | — |
| 2003-11-11 | $60,000.00 | $60,000.00 | 31 | — | — |
| 2003-11-10 | $60,080.00 | $60,080.00 | 52 | — | — |
| 2003-11-07 | $59,840.00 | $59,840.00 | 69 | — | — |
| 2003-11-06 | $57,760.00 | $57,760.00 | 86 | — | — |
| 2003-11-05 | $56,880.00 | $56,880.00 | 91 | — | — |
| 2003-11-04 | $58,800.00 | $58,800.00 | 145 | — | — |
| 2003-11-03 | $64,480.00 | $64,480.00 | 36 | — | — |
| 2003-10-31 | $65,200.00 | $65,200.00 | 11 | — | — |
| 2003-10-30 | $66,000.00 | $66,000.00 | 11 | — | — |
| 2003-10-29 | $66,480.00 | $66,480.00 | 13 | — | — |
| 2003-10-28 | $66,080.00 | $66,080.00 | 37 | — | — |
| 2003-10-27 | $63,600.00 | $63,600.00 | 42 | — | — |
| 2003-10-24 | $66,800.00 | $66,800.00 | 20 | — | — |
| 2003-10-23 | $65,680.00 | $65,680.00 | 44 | — | — |
| 2003-10-22 | $68,640.00 | $68,640.00 | 23 | — | — |
| 2003-10-21 | $70,800.00 | $70,800.00 | 13 | — | — |
| 2003-10-20 | $71,520.00 | $71,520.00 | 11 | — | — |
| 2003-10-17 | $70,320.00 | $70,320.00 | 27 | — | — |
| 2003-10-16 | $70,560.00 | $70,560.00 | 20 | — | — |
| 2003-10-15 | $70,000.00 | $70,000.00 | 24 | — | — |
| 2003-10-14 | $70,000.00 | $70,000.00 | 23 | — | — |
| 2003-10-13 | $69,680.00 | $69,680.00 | 29 | — | — |
| 2003-10-10 | $67,200.00 | $67,200.00 | 92 | — | — |
| 2003-10-09 | $65,600.00 | $65,600.00 | 71 | — | — |
| 2003-10-08 | $66,720.00 | $66,720.00 | 44 | — | — |
| 2003-10-07 | $69,200.00 | $69,200.00 | 37 | — | — |
| 2003-10-06 | $69,680.00 | $69,680.00 | 20 | — | — |
| 2003-10-03 | $71,280.00 | $71,280.00 | 35 | — | — |
| 2003-10-02 | $68,640.00 | $68,640.00 | 12 | — | — |
| 2003-10-01 | $69,040.00 | $69,040.00 | 6 | — | — |
| 2003-09-30 | $67,360.00 | $67,360.00 | 13 | — | — |
| 2003-09-29 | $67,600.00 | $67,600.00 | 12 | — | — |
| 2003-09-26 | $67,280.00 | $67,280.00 | 21 | — | — |
| 2003-09-25 | $71,440.00 | $71,440.00 | 28 | — | — |
| 2003-09-24 | $75,040.00 | $75,040.00 | 6 | — | — |
| 2003-09-23 | $79,360.00 | $79,360.00 | 8 | — | — |
| 2003-09-22 | $76,000.00 | $76,000.00 | 6 | — | — |
| 2003-09-19 | $77,680.00 | $77,680.00 | 12 | — | — |
| 2003-09-18 | $78,560.00 | $78,560.00 | 9 | — | — |
| 2003-09-17 | $78,800.00 | $78,800.00 | 9 | — | — |
| 2003-09-16 | $78,640.00 | $78,640.00 | 16 | — | — |
| 2003-09-15 | $77,440.00 | $77,440.00 | 11 | — | — |
| 2003-09-12 | $78,800.00 | $78,800.00 | 21 | — | — |
| 2003-09-11 | $82,400.00 | $82,400.00 | 11 | — | — |
| 2003-09-10 | $81,920.00 | $81,920.00 | 13 | — | — |
| 2003-09-09 | $84,080.00 | $84,080.00 | 18 | — | — |
| 2003-09-08 | $82,400.00 | $82,400.00 | 23 | — | — |
| 2003-09-05 | $81,280.00 | $81,280.00 | 14 | — | — |
| 2003-09-04 | $80,320.00 | $80,320.00 | 19 | — | — |
| 2003-09-03 | $80,400.00 | $80,400.00 | 23 | — | — |
| 2003-09-02 | $78,480.00 | $78,480.00 | 22 | — | — |
| 2003-08-29 | $80,080.00 | $80,080.00 | 9 | — | — |
| 2003-08-28 | $82,400.00 | $82,400.00 | 13 | — | — |
| 2003-08-27 | $83,600.00 | $83,600.00 | 19 | — | — |
| 2003-08-26 | $84,800.00 | $84,800.00 | 10 | — | — |
| 2003-08-25 | $80,480.00 | $80,480.00 | 7 | — | — |
| 2003-08-22 | $80,960.00 | $80,960.00 | 8 | — | — |
| 2003-08-21 | $84,000.00 | $84,000.00 | 9 | — | — |
| 2003-08-20 | $80,800.00 | $80,800.00 | 23 | — | — |
| 2003-08-19 | $83,920.00 | $83,920.00 | 30 | — | — |
| 2003-08-18 | $83,520.00 | $83,520.00 | 22 | — | — |
| 2003-08-15 | $80,000.00 | $80,000.00 | 12 | — | — |
| 2003-08-14 | $84,240.00 | $84,240.00 | 62 | — | — |
| 2003-08-13 | $75,760.00 | $75,760.00 | 24 | — | — |
| 2003-08-12 | $74,800.00 | $74,800.00 | 19 | — | — |
| 2003-08-11 | $73,840.00 | $73,840.00 | 32 | — | — |
| 2003-08-08 | $72,720.00 | $72,720.00 | 10 | — | — |
| 2003-08-07 | $72,800.00 | $72,800.00 | 14 | — | — |
| 2003-08-06 | $71,200.00 | $71,200.00 | 11 | — | — |
| 2003-08-05 | $71,040.00 | $71,040.00 | 15 | — | — |
| 2003-08-04 | $75,200.00 | $75,200.00 | 25 | — | — |
| 2003-08-01 | $80,800.00 | $80,800.00 | 17 | — | — |
| 2003-07-31 | $80,640.00 | $80,640.00 | 23 | — | — |
| 2003-07-30 | $80,080.00 | $80,080.00 | 23 | — | — |
| 2003-07-29 | $80,160.00 | $80,160.00 | 20 | — | — |
| 2003-07-28 | $80,240.00 | $80,240.00 | 19 | — | — |
| 2003-07-25 | $80,000.00 | $80,000.00 | 32 | — | — |
| 2003-07-24 | $80,800.00 | $80,800.00 | 38 | — | — |
| 2003-07-23 | $78,880.00 | $78,880.00 | 30 | — | — |
| 2003-07-22 | $73,440.00 | $73,440.00 | 23 | — | — |
| 2003-07-21 | $71,280.00 | $71,280.00 | 33 | — | — |
| 2003-07-18 | $75,280.00 | $75,280.00 | 214 | — | — |
| 2003-07-17 | $81,440.00 | $81,440.00 | 60 | — | — |
| 2003-07-16 | $89,120.00 | $89,120.00 | 94 | — | — |
| 2003-07-15 | $100,000.00 | $100,000.00 | 42 | — | — |
| 2003-07-14 | $100,000.00 | $100,000.00 | 39 | — | — |
| 2003-07-11 | $100,400.00 | $100,400.00 | 35 | — | — |
| 2003-07-10 | $92,800.00 | $92,800.00 | 21 | — | — |
| 2003-07-09 | $93,600.00 | $93,600.00 | 118 | — | — |
| 2003-07-08 | $92,960.00 | $92,960.00 | 61 | — | — |
| 2003-07-07 | $83,680.00 | $83,680.00 | 63 | — | — |
| 2003-07-03 | $75,760.00 | $75,760.00 | 9 | — | — |
| 2003-07-02 | $75,200.00 | $75,200.00 | 26 | — | — |
| 2003-07-01 | $73,920.00 | $73,920.00 | 32 | — | — |
| 2003-06-30 | $73,200.00 | $73,200.00 | 51 | — | — |
| 2003-06-27 | $72,800.00 | $72,800.00 | 18 | — | — |
| 2003-06-26 | $73,040.00 | $73,040.00 | 24 | — | — |
| 2003-06-25 | $72,480.00 | $72,480.00 | 27 | — | — |
| 2003-06-24 | $70,960.00 | $70,960.00 | 23 | — | — |
| 2003-06-23 | $68,960.00 | $68,960.00 | 23 | — | — |
| 2003-06-20 | $72,400.00 | $72,400.00 | 11 | — | — |
| 2003-06-19 | $72,160.00 | $72,160.00 | 38 | — | — |
| 2003-06-18 | $70,320.00 | $70,320.00 | 26 | — | — |
| 2003-06-17 | $68,400.00 | $68,400.00 | 16 | — | — |
| 2003-06-16 | $68,160.00 | $68,160.00 | 17 | — | — |
| 2003-06-13 | $64,960.00 | $64,960.00 | 21 | — | — |
| 2003-06-12 | $66,400.00 | $66,400.00 | 21 | — | — |
| 2003-06-11 | $65,600.00 | $65,600.00 | 25 | — | — |
| 2003-06-10 | $66,960.00 | $66,960.00 | 20 | — | — |
| 2003-06-09 | $65,600.00 | $65,600.00 | 15 | — | — |
| 2003-06-06 | $67,680.00 | $67,680.00 | 40 | — | — |
| 2003-06-05 | $71,360.00 | $71,360.00 | 44 | — | — |
| 2003-06-04 | $67,760.00 | $67,760.00 | 53 | — | — |
| 2003-06-03 | $64,400.00 | $64,400.00 | 90 | — | — |
| 2003-06-02 | $65,040.00 | $65,040.00 | 44 | — | — |
| 2003-05-30 | $66,080.00 | $66,080.00 | 49 | — | — |
| 2003-05-29 | $67,120.00 | $67,120.00 | 55 | — | — |
| 2003-05-28 | $64,320.00 | $64,320.00 | 9 | — | — |
| 2003-05-27 | $65,600.00 | $65,600.00 | 24 | — | — |
| 2003-05-23 | $64,000.00 | $64,000.00 | 15 | — | — |
| 2003-05-22 | $62,000.00 | $62,000.00 | 19 | — | — |
| 2003-05-21 | $59,360.00 | $59,360.00 | 11 | — | — |
| 2003-05-20 | $59,920.00 | $59,920.00 | 13 | — | — |
| 2003-05-19 | $62,080.00 | $62,080.00 | 24 | — | — |
| 2003-05-16 | $63,920.00 | $63,920.00 | 17 | — | — |
| 2003-05-15 | $65,120.00 | $65,120.00 | 25 | — | — |
| 2003-05-14 | $63,600.00 | $63,600.00 | 21 | — | — |
| 2003-05-13 | $64,720.00 | $64,720.00 | 55 | — | — |
| 2003-05-12 | $64,240.00 | $64,240.00 | 66 | — | — |
| 2003-05-09 | $60,000.00 | $60,000.00 | 237 | — | — |
| 2003-05-08 | $56,640.00 | $56,640.00 | 25 | — | — |
| 2003-05-07 | $56,720.00 | $56,720.00 | 36 | — | — |
| 2003-05-06 | $57,600.00 | $57,600.00 | 32 | — | — |
| 2003-05-05 | $56,320.00 | $56,320.00 | 42 | — | — |
| 2003-05-02 | $53,200.00 | $53,200.00 | 42 | — | — |
| 2003-05-01 | $51,440.00 | $51,440.00 | 45 | — | — |
| 2003-04-30 | $47,840.00 | $47,840.00 | 17 | — | — |
| 2003-04-29 | $48,400.00 | $48,400.00 | 20 | — | — |
| 2003-04-28 | $48,480.00 | $48,480.00 | 20 | — | — |
| 2003-04-25 | $47,360.00 | $47,360.00 | 51 | — | — |
| 2003-04-24 | $48,160.00 | $48,160.00 | 31 | — | — |
| 2003-04-23 | $48,080.00 | $48,080.00 | 42 | — | — |
| 2003-04-22 | $46,560.00 | $46,560.00 | 123 | — | — |
| 2003-04-21 | $46,400.00 | $46,400.00 | 174 | — | — |
| 2003-04-17 | $54,960.00 | $54,960.00 | 25 | — | — |
| 2003-04-16 | $55,120.00 | $55,120.00 | 51 | — | — |
| 2003-04-15 | $51,680.00 | $51,680.00 | 49 | — | — |
| 2003-04-14 | $49,200.00 | $49,200.00 | 51 | — | — |
| 2003-04-11 | $49,600.00 | $49,600.00 | 48 | — | — |
| 2003-04-10 | $48,640.00 | $48,640.00 | 15 | — | — |
| 2003-04-09 | $50,000.00 | $50,000.00 | 9 | — | — |
| 2003-04-08 | $50,000.00 | $50,000.00 | 56 | — | — |
| 2003-04-07 | $52,960.00 | $52,960.00 | 68 | — | — |
| 2003-04-04 | $56,400.00 | $56,400.00 | 37 | — | — |
| 2003-04-03 | $57,120.00 | $57,120.00 | 25 | — | — |
| 2003-04-02 | $59,440.00 | $59,440.00 | 21 | — | — |
| 2003-04-01 | $55,760.00 | $55,760.00 | 21 | — | — |
| 2003-03-31 | $56,320.00 | $56,320.00 | 26 | — | — |
| 2003-03-28 | $56,880.00 | $56,880.00 | 13 | — | — |
| 2003-03-27 | $58,160.00 | $58,160.00 | 48 | — | — |
| 2003-03-26 | $63,600.00 | $63,600.00 | 18 | — | — |
| 2003-03-25 | $63,280.00 | $63,280.00 | 28 | — | — |
| 2003-03-24 | $63,440.00 | $63,440.00 | 12 | — | — |
| 2003-03-21 | $67,200.00 | $67,200.00 | 29 | — | — |
| 2003-03-20 | $70,880.00 | $70,880.00 | 11 | — | — |
| 2003-03-19 | $71,360.00 | $71,360.00 | 38 | — | — |
| 2003-03-18 | $75,600.00 | $75,600.00 | 91 | — | — |
| 2003-03-17 | $63,840.00 | $63,840.00 | 62 | — | — |
| 2003-03-14 | $60,800.00 | $60,800.00 | 38 | — | — |
| 2003-03-13 | $57,520.00 | $57,520.00 | 20 | — | — |
| 2003-03-12 | $52,800.00 | $52,800.00 | 15 | — | — |
| 2003-03-11 | $52,400.00 | $52,400.00 | 20 | — | — |
| 2003-03-10 | $52,000.00 | $52,000.00 | 16 | — | — |
| 2003-03-07 | $51,600.00 | $51,600.00 | 20 | — | — |
| 2003-03-06 | $53,200.00 | $53,200.00 | 38 | — | — |
| 2003-03-05 | $51,600.00 | $51,600.00 | 24 | — | — |
| 2003-03-04 | $50,400.00 | $50,400.00 | 35 | — | — |
| 2003-03-03 | $49,600.00 | $49,600.00 | 56 | — | — |
| 2003-02-28 | $47,680.00 | $47,680.00 | 23 | — | — |
| 2003-02-27 | $48,000.00 | $48,000.00 | 29 | — | — |
| 2003-02-26 | $46,720.00 | $46,720.00 | 10 | — | — |
| 2003-02-25 | $46,960.00 | $46,960.00 | 46 | — | — |
| 2003-02-24 | $49,440.00 | $49,440.00 | 27 | — | — |
| 2003-02-21 | $49,120.00 | $49,120.00 | 44 | — | — |
| 2003-02-20 | $48,880.00 | $48,880.00 | 36 | — | — |
| 2003-02-19 | $51,680.00 | $51,680.00 | 40 | — | — |
| 2003-02-18 | $54,720.00 | $54,720.00 | 25 | — | — |
| 2003-02-14 | $54,160.00 | $54,160.00 | 32 | — | — |
| 2003-02-13 | $52,000.00 | $52,000.00 | 49 | — | — |
| 2003-02-12 | $58,000.00 | $58,000.00 | 15 | — | — |
| 2003-02-11 | $58,720.00 | $58,720.00 | 13 | — | — |
| 2003-02-10 | $60,320.00 | $60,320.00 | 12 | — | — |
| 2003-02-07 | $59,360.00 | $59,360.00 | 29 | — | — |
| 2003-02-06 | $63,760.00 | $63,760.00 | 18 | — | — |
| 2003-02-05 | $63,040.00 | $63,040.00 | 19 | — | — |
| 2003-02-04 | $64,000.00 | $64,000.00 | 25 | — | — |
| 2003-02-03 | $64,320.00 | $64,320.00 | 28 | — | — |
| 2003-01-31 | $66,880.00 | $66,880.00 | 19 | — | — |
| 2003-01-30 | $66,160.00 | $66,160.00 | 23 | — | — |
| 2003-01-29 | $71,520.00 | $71,520.00 | 8 | — | — |
| 2003-01-28 | $67,200.00 | $67,200.00 | 22 | — | — |
| 2003-01-27 | $66,480.00 | $66,480.00 | 40 | — | — |
| 2003-01-24 | $64,000.00 | $64,000.00 | 180 | — | — |
| 2003-01-23 | $82,800.00 | $82,800.00 | 29 | — | — |
| 2003-01-22 | $86,960.00 | $86,960.00 | 10 | — | — |
| 2003-01-21 | $90,720.00 | $90,720.00 | 7 | — | — |
| 2003-01-17 | $94,000.00 | $94,000.00 | 12 | — | — |
| 2003-01-16 | $96,080.00 | $96,080.00 | 40 | — | — |
| 2003-01-15 | $99,840.00 | $99,840.00 | 33 | — | — |
| 2003-01-14 | $96,960.00 | $96,960.00 | 10 | — | — |
| 2003-01-13 | $95,280.00 | $95,280.00 | 19 | — | — |
| 2003-01-10 | $98,000.00 | $98,000.00 | 10 | — | — |
| 2003-01-09 | $97,680.00 | $97,680.00 | 14 | — | — |
| 2003-01-08 | $92,480.00 | $92,480.00 | 13 | — | — |
| 2003-01-07 | $96,080.00 | $96,080.00 | 34 | — | — |
| 2003-01-06 | $93,600.00 | $93,600.00 | 27 | — | — |
| 2003-01-03 | $94,960.00 | $94,960.00 | 28 | — | — |
| 2003-01-02 | $95,760.00 | $95,760.00 | 26 | — | — |