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
- 1997-10-15 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 | $31,250.00 | $31,250.00 | 37 | — | — |
| 2003-12-30 | $30,625.00 | $30,625.00 | 48 | — | — |
| 2003-12-29 | $31,000.00 | $31,000.00 | 61 | — | — |
| 2003-12-26 | $31,750.00 | $31,750.00 | 12 | — | — |
| 2003-12-24 | $31,250.00 | $31,250.00 | 13 | — | — |
| 2003-12-23 | $32,500.00 | $32,500.00 | 19 | — | — |
| 2003-12-22 | $33,875.00 | $33,875.00 | 33 | — | — |
| 2003-12-19 | $32,000.00 | $32,000.00 | 17 | — | — |
| 2003-12-18 | $32,250.00 | $32,250.00 | 26 | — | — |
| 2003-12-17 | $30,375.00 | $30,375.00 | 40 | — | — |
| 2003-12-16 | $33,125.00 | $33,125.00 | 24 | — | — |
| 2003-12-15 | $34,125.00 | $34,125.00 | 11 | — | — |
| 2003-12-12 | $37,250.00 | $37,250.00 | 17 | — | — |
| 2003-12-11 | $36,125.00 | $36,125.00 | 11 | — | — |
| 2003-12-10 | $33,875.00 | $33,875.00 | 23 | — | — |
| 2003-12-09 | $33,000.00 | $33,000.00 | 29 | — | — |
| 2003-12-08 | $38,375.00 | $38,375.00 | 27 | — | — |
| 2003-12-05 | $38,625.00 | $38,625.00 | 11 | — | — |
| 2003-12-04 | $39,000.00 | $39,000.00 | 27 | — | — |
| 2003-12-03 | $37,500.00 | $37,500.00 | 18 | — | — |
| 2003-12-02 | $38,625.00 | $38,625.00 | 24 | — | — |
| 2003-12-01 | $39,125.00 | $39,125.00 | 31 | — | — |
| 2003-11-28 | $38,750.00 | $38,750.00 | 23 | — | — |
| 2003-11-26 | $37,375.00 | $37,375.00 | 18 | — | — |
| 2003-11-25 | $36,625.00 | $36,625.00 | 28 | — | — |
| 2003-11-24 | $36,625.00 | $36,625.00 | 37 | — | — |
| 2003-11-21 | $37,000.00 | $37,000.00 | 25 | — | — |
| 2003-11-20 | $38,625.00 | $38,625.00 | 71 | — | — |
| 2003-11-19 | $40,000.00 | $40,000.00 | 155 | — | — |
| 2003-11-18 | $36,125.00 | $36,125.00 | 123 | — | — |
| 2003-11-17 | $32,375.00 | $32,375.00 | 98 | — | — |
| 2003-11-14 | $27,500.00 | $27,500.00 | 143 | — | — |
| 2003-11-13 | $31,250.00 | $31,250.00 | 64 | — | — |
| 2003-11-12 | $33,750.00 | $33,750.00 | 119 | — | — |
| 2003-11-11 | $33,000.00 | $33,000.00 | 61 | — | — |
| 2003-11-10 | $36,875.00 | $36,875.00 | 95 | — | — |
| 2003-11-07 | $39,875.00 | $39,875.00 | 71 | — | — |
| 2003-11-06 | $40,500.00 | $40,500.00 | 105 | — | — |
| 2003-11-05 | $41,875.00 | $41,875.00 | 102 | — | — |
| 2003-11-04 | $39,375.00 | $39,375.00 | 236 | — | — |
| 2003-11-03 | $43,125.00 | $43,125.00 | 345 | — | — |
| 2003-10-31 | $53,750.00 | $53,750.00 | 113 | — | — |
| 2003-10-30 | $53,125.00 | $53,125.00 | 88 | — | — |
| 2003-10-29 | $53,000.00 | $53,000.00 | 80 | — | — |
| 2003-10-28 | $56,125.00 | $56,125.00 | 82 | — | — |
| 2003-10-27 | $59,375.00 | $59,375.00 | 33 | — | — |
| 2003-10-24 | $58,125.00 | $58,125.00 | 67 | — | — |
| 2003-10-23 | $61,500.00 | $61,500.00 | 36 | — | — |
| 2003-10-22 | $63,625.00 | $63,625.00 | 48 | — | — |
| 2003-10-21 | $64,125.00 | $64,125.00 | 28 | — | — |
| 2003-10-20 | $64,375.00 | $64,375.00 | 27 | — | — |
| 2003-10-17 | $70,250.00 | $70,250.00 | 121 | — | — |
| 2003-10-16 | $73,250.00 | $73,250.00 | 61 | — | — |
| 2003-10-15 | $67,125.00 | $67,125.00 | 48 | — | — |
| 2003-10-14 | $66,250.00 | $66,250.00 | 22 | — | — |
| 2003-10-13 | $66,750.00 | $66,750.00 | 11 | — | — |
| 2003-10-10 | $66,125.00 | $66,125.00 | 15 | — | — |
| 2003-10-09 | $64,375.00 | $64,375.00 | 20 | — | — |
| 2003-10-08 | $66,375.00 | $66,375.00 | 19 | — | — |
| 2003-10-07 | $67,250.00 | $67,250.00 | 26 | — | — |
| 2003-10-06 | $66,375.00 | $66,375.00 | 25 | — | — |
| 2003-10-03 | $68,750.00 | $68,750.00 | 73 | — | — |
| 2003-10-02 | $66,875.00 | $66,875.00 | 83 | — | — |
| 2003-10-01 | $61,250.00 | $61,250.00 | 104 | — | — |
| 2003-09-30 | $60,000.00 | $60,000.00 | 15 | — | — |
| 2003-09-29 | $58,875.00 | $58,875.00 | 20 | — | — |
| 2003-09-26 | $52,625.00 | $52,625.00 | 17 | — | — |
| 2003-09-25 | $55,750.00 | $55,750.00 | 24 | — | — |
| 2003-09-24 | $60,125.00 | $60,125.00 | 32 | — | — |
| 2003-09-23 | $62,875.00 | $62,875.00 | 76 | — | — |
| 2003-09-22 | $54,375.00 | $54,375.00 | 8 | — | — |
| 2003-09-19 | $58,125.00 | $58,125.00 | 16 | — | — |
| 2003-09-18 | $59,500.00 | $59,500.00 | 7 | — | — |
| 2003-09-17 | $55,375.00 | $55,375.00 | 4 | — | — |
| 2003-09-16 | $55,000.00 | $55,000.00 | 4 | — | — |
| 2003-09-15 | $56,500.00 | $56,500.00 | 13 | — | — |
| 2003-09-12 | $58,750.00 | $58,750.00 | 25 | — | — |
| 2003-09-11 | $56,125.00 | $56,125.00 | 53 | — | — |
| 2003-09-10 | $45,250.00 | $45,250.00 | 6 | — | — |
| 2003-09-09 | $46,250.00 | $46,250.00 | 12 | — | — |
| 2003-09-08 | $46,125.00 | $46,125.00 | 7 | — | — |
| 2003-09-05 | $44,375.00 | $44,375.00 | 3 | — | — |
| 2003-09-04 | $44,875.00 | $44,875.00 | 3 | — | — |
| 2003-09-03 | $45,875.00 | $45,875.00 | 8 | — | — |
| 2003-09-02 | $45,625.00 | $45,625.00 | 8 | — | — |
| 2003-08-29 | $43,750.00 | $43,750.00 | 6 | — | — |
| 2003-08-28 | $44,375.00 | $44,375.00 | 20 | — | — |
| 2003-08-27 | $45,500.00 | $45,500.00 | 12 | — | — |
| 2003-08-26 | $41,875.00 | $41,875.00 | 9 | — | — |
| 2003-08-25 | $42,000.00 | $42,000.00 | 3 | — | — |
| 2003-08-22 | $40,125.00 | $40,125.00 | 5 | — | — |
| 2003-08-21 | $42,500.00 | $42,500.00 | 4 | — | — |
| 2003-08-20 | $42,375.00 | $42,375.00 | 11 | — | — |
| 2003-08-19 | $41,875.00 | $41,875.00 | 10 | — | — |
| 2003-08-18 | $42,750.00 | $42,750.00 | 5 | — | — |
| 2003-08-15 | $43,125.00 | $43,125.00 | 1 | — | — |
| 2003-08-14 | $43,000.00 | $43,000.00 | 7 | — | — |
| 2003-08-13 | $40,750.00 | $40,750.00 | 3 | — | — |
| 2003-08-12 | $41,250.00 | $41,250.00 | 16 | — | — |
| 2003-08-11 | $40,625.00 | $40,625.00 | 15 | — | — |
| 2003-08-08 | $40,250.00 | $40,250.00 | 50 | — | — |
| 2003-08-07 | $34,125.00 | $34,125.00 | 5 | — | — |
| 2003-08-06 | $33,875.00 | $33,875.00 | 4 | — | — |
| 2003-08-05 | $34,500.00 | $34,500.00 | 35 | — | — |
| 2003-08-04 | $33,250.00 | $33,250.00 | 7 | — | — |
| 2003-08-01 | $35,250.00 | $35,250.00 | 68 | — | — |
| 2003-07-31 | $35,375.00 | $35,375.00 | 21 | — | — |
| 2003-07-30 | $34,500.00 | $34,500.00 | 4 | — | — |
| 2003-07-29 | $35,000.00 | $35,000.00 | 5 | — | — |
| 2003-07-28 | $35,750.00 | $35,750.00 | 7 | — | — |
| 2003-07-25 | $35,125.00 | $35,125.00 | 3 | — | — |
| 2003-07-24 | $35,125.00 | $35,125.00 | 5 | — | — |
| 2003-07-23 | $35,625.00 | $35,625.00 | 4 | — | — |
| 2003-07-22 | $35,625.00 | $35,625.00 | 12 | — | — |
| 2003-07-21 | $37,125.00 | $37,125.00 | 14 | — | — |
| 2003-07-18 | $39,625.00 | $39,625.00 | 9 | — | — |
| 2003-07-17 | $42,250.00 | $42,250.00 | 13 | — | — |
| 2003-07-16 | $40,500.00 | $40,500.00 | 4 | — | — |
| 2003-07-15 | $38,750.00 | $38,750.00 | 45 | — | — |
| 2003-07-14 | $37,500.00 | $37,500.00 | 65 | — | — |
| 2003-07-11 | $41,000.00 | $41,000.00 | 9 | — | — |
| 2003-07-10 | $43,375.00 | $43,375.00 | 7 | — | — |
| 2003-07-09 | $44,500.00 | $44,500.00 | 22 | — | — |
| 2003-07-08 | $46,000.00 | $46,000.00 | 19 | — | — |
| 2003-07-07 | $45,625.00 | $45,625.00 | 21 | — | — |
| 2003-07-03 | $45,250.00 | $45,250.00 | 14 | — | — |
| 2003-07-02 | $46,375.00 | $46,375.00 | 19 | — | — |
| 2003-07-01 | $39,750.00 | $39,750.00 | 11 | — | — |
| 2003-06-30 | $39,875.00 | $39,875.00 | 151 | — | — |
| 2003-06-27 | $39,250.00 | $39,250.00 | 6 | — | — |
| 2003-06-26 | $37,375.00 | $37,375.00 | 5 | — | — |
| 2003-06-25 | $38,000.00 | $38,000.00 | 8 | — | — |
| 2003-06-24 | $36,875.00 | $36,875.00 | 11 | — | — |
| 2003-06-23 | $36,875.00 | $36,875.00 | 34 | — | — |
| 2003-06-20 | $39,000.00 | $39,000.00 | 24 | — | — |
| 2003-06-19 | $40,375.00 | $40,375.00 | 26 | — | — |
| 2003-06-18 | $45,500.00 | $45,500.00 | 87 | — | — |
| 2003-06-17 | $48,125.00 | $48,125.00 | 73 | — | — |
| 2003-06-16 | $50,125.00 | $50,125.00 | 13 | — | — |
| 2003-06-13 | $45,000.00 | $45,000.00 | 17 | — | — |
| 2003-06-12 | $45,000.00 | $45,000.00 | 9 | — | — |
| 2003-06-11 | $46,250.00 | $46,250.00 | 2 | — | — |
| 2003-06-10 | $45,625.00 | $45,625.00 | 10 | — | — |
| 2003-06-09 | $43,125.00 | $43,125.00 | 6 | — | — |
| 2003-06-06 | $45,750.00 | $45,750.00 | 14 | — | — |
| 2003-06-05 | $45,125.00 | $45,125.00 | 16 | — | — |
| 2003-06-04 | $44,125.00 | $44,125.00 | 11 | — | — |
| 2003-06-03 | $44,375.00 | $44,375.00 | 13 | — | — |
| 2003-06-02 | $42,500.00 | $42,500.00 | 12 | — | — |
| 2003-05-30 | $45,000.00 | $45,000.00 | 11 | — | — |
| 2003-05-29 | $43,125.00 | $43,125.00 | 27 | — | — |
| 2003-05-28 | $41,500.00 | $41,500.00 | 5 | — | — |
| 2003-05-27 | $41,875.00 | $41,875.00 | 9 | — | — |
| 2003-05-23 | $42,000.00 | $42,000.00 | 9 | — | — |
| 2003-05-22 | $36,250.00 | $36,250.00 | 9 | — | — |
| 2003-05-21 | $36,250.00 | $36,250.00 | 7 | — | — |
| 2003-05-20 | $37,625.00 | $37,625.00 | 11 | — | — |
| 2003-05-19 | $41,875.00 | $41,875.00 | 10 | — | — |
| 2003-05-16 | $41,875.00 | $41,875.00 | 9 | — | — |
| 2003-05-15 | $43,250.00 | $43,250.00 | 12 | — | — |
| 2003-05-14 | $41,500.00 | $41,500.00 | 12 | — | — |
| 2003-05-13 | $38,250.00 | $38,250.00 | 8 | — | — |
| 2003-05-12 | $38,000.00 | $38,000.00 | 7 | — | — |
| 2003-05-09 | $37,000.00 | $37,000.00 | 6 | — | — |
| 2003-05-08 | $37,375.00 | $37,375.00 | 13 | — | — |
| 2003-05-07 | $31,500.00 | $31,500.00 | 2 | — | — |
| 2003-05-06 | $31,500.00 | $31,500.00 | 7 | — | — |
| 2003-05-05 | $29,750.00 | $29,750.00 | 7 | — | — |
| 2003-05-02 | $28,750.00 | $28,750.00 | 3 | — | — |
| 2003-05-01 | $30,500.00 | $30,500.00 | 6 | — | — |
| 2003-04-30 | $30,000.00 | $30,000.00 | 15 | — | — |
| 2003-04-29 | $28,625.00 | $28,625.00 | 13 | — | — |
| 2003-04-28 | $23,125.00 | $23,125.00 | 12 | — | — |
| 2003-04-25 | $21,875.00 | $21,875.00 | 2 | — | — |
| 2003-04-24 | $20,750.00 | $20,750.00 | 1 | — | — |
| 2003-04-23 | $21,250.00 | $21,250.00 | 2 | — | — |
| 2003-04-22 | $21,500.00 | $21,500.00 | 1 | — | — |
| 2003-04-21 | $21,250.00 | $21,250.00 | 2 | — | — |
| 2003-04-17 | $21,500.00 | $21,500.00 | 1 | — | — |
| 2003-04-16 | $21,875.00 | $21,875.00 | 1 | — | — |
| 2003-04-15 | $20,250.00 | $20,250.00 | 0 | — | — |
| 2003-04-14 | $21,375.00 | $21,375.00 | 2 | — | — |
| 2003-04-11 | $22,000.00 | $22,000.00 | 4 | — | — |
| 2003-04-10 | $22,000.00 | $22,000.00 | 1 | — | — |
| 2003-04-09 | $21,625.00 | $21,625.00 | 5 | — | — |
| 2003-04-08 | $22,375.00 | $22,375.00 | 1 | — | — |
| 2003-04-07 | $22,125.00 | $22,125.00 | 3 | — | — |
| 2003-04-04 | $22,750.00 | $22,750.00 | 2 | — | — |
| 2003-04-03 | $22,125.00 | $22,125.00 | 3 | — | — |
| 2003-04-02 | $20,625.00 | $20,625.00 | 4 | — | — |
| 2003-04-01 | $21,250.00 | $21,250.00 | 2 | — | — |
| 2003-03-31 | $22,500.00 | $22,500.00 | 6 | — | — |
| 2003-03-28 | $20,625.00 | $20,625.00 | 1 | — | — |
| 2003-03-27 | $20,625.00 | $20,625.00 | 3 | — | — |
| 2003-03-26 | $20,000.00 | $20,000.00 | 3 | — | — |
| 2003-03-25 | $19,125.00 | $19,125.00 | 1 | — | — |
| 2003-03-24 | $19,375.00 | $19,375.00 | 0 | — | — |
| 2003-03-21 | $19,625.00 | $19,625.00 | 4 | — | — |
| 2003-03-20 | $18,750.00 | $18,750.00 | 1 | — | — |
| 2003-03-19 | $18,125.00 | $18,125.00 | 0 | — | — |
| 2003-03-18 | $18,750.00 | $18,750.00 | 3 | — | — |
| 2003-03-17 | $17,500.00 | $17,500.00 | 2 | — | — |
| 2003-03-14 | $16,875.00 | $16,875.00 | 1 | — | — |
| 2003-03-13 | $18,000.00 | $18,000.00 | 3 | — | — |
| 2003-03-12 | $18,125.00 | $18,125.00 | 4 | — | — |
| 2003-03-11 | $16,250.00 | $16,250.00 | 1 | — | — |
| 2003-03-10 | $16,250.00 | $16,250.00 | 1 | — | — |
| 2003-03-07 | $16,875.00 | $16,875.00 | 0 | — | — |
| 2003-03-06 | $16,875.00 | $16,875.00 | 1 | — | — |
| 2003-03-05 | $17,500.00 | $17,500.00 | 1 | — | — |
| 2003-03-04 | $18,125.00 | $18,125.00 | 1 | — | — |
| 2003-03-03 | $16,875.00 | $16,875.00 | 1 | — | — |
| 2003-02-28 | $18,750.00 | $18,750.00 | 1 | — | — |
| 2003-02-27 | $18,750.00 | $18,750.00 | 1 | — | — |
| 2003-02-26 | $16,875.00 | $16,875.00 | 3 | — | — |
| 2003-02-25 | $16,250.00 | $16,250.00 | 1 | — | — |
| 2003-02-24 | $16,125.00 | $16,125.00 | 3 | — | — |
| 2003-02-21 | $17,000.00 | $17,000.00 | 2 | — | — |
| 2003-02-20 | $17,875.00 | $17,875.00 | 0 | — | — |
| 2003-02-19 | $18,125.00 | $18,125.00 | 2 | — | — |
| 2003-02-18 | $16,625.00 | $16,625.00 | 1 | — | — |
| 2003-02-14 | $16,875.00 | $16,875.00 | 5 | — | — |
| 2003-02-13 | $17,375.00 | $17,375.00 | 2 | — | — |
| 2003-02-12 | $18,750.00 | $18,750.00 | 1 | — | — |
| 2003-02-11 | $19,500.00 | $19,500.00 | 1 | — | — |
| 2003-02-10 | $19,375.00 | $19,375.00 | 1 | — | — |
| 2003-02-07 | $19,125.00 | $19,125.00 | 2 | — | — |
| 2003-02-06 | $21,250.00 | $21,250.00 | 7 | — | — |
| 2003-02-05 | $20,625.00 | $20,625.00 | 0 | — | — |
| 2003-02-04 | $20,500.00 | $20,500.00 | 1 | — | — |
| 2003-02-03 | $21,750.00 | $21,750.00 | 1 | — | — |
| 2003-01-31 | $20,625.00 | $20,625.00 | 1 | — | — |
| 2003-01-30 | $20,125.00 | $20,125.00 | 1 | — | — |
| 2003-01-29 | $20,000.00 | $20,000.00 | 1 | — | — |
| 2003-01-28 | $20,000.00 | $20,000.00 | 1 | — | — |
| 2003-01-27 | $20,125.00 | $20,125.00 | 1 | — | — |
| 2003-01-24 | $21,000.00 | $21,000.00 | 2 | — | — |
| 2003-01-23 | $21,750.00 | $21,750.00 | 1 | — | — |
| 2003-01-22 | $22,500.00 | $22,500.00 | 5 | — | — |
| 2003-01-21 | $21,000.00 | $21,000.00 | 2 | — | — |
| 2003-01-17 | $21,875.00 | $21,875.00 | 2 | — | — |
| 2003-01-16 | $24,125.00 | $24,125.00 | 5 | — | — |
| 2003-01-15 | $21,000.00 | $21,000.00 | 0 | — | — |
| 2003-01-14 | $21,250.00 | $21,250.00 | 1 | — | — |
| 2003-01-13 | $21,375.00 | $21,375.00 | 0 | — | — |
| 2003-01-10 | $20,875.00 | $20,875.00 | 1 | — | — |
| 2003-01-09 | $20,625.00 | $20,625.00 | 3 | — | — |
| 2003-01-08 | $20,625.00 | $20,625.00 | 4 | — | — |
| 2003-01-07 | $21,375.00 | $21,375.00 | 1 | — | — |
| 2003-01-06 | $22,250.00 | $22,250.00 | 0 | — | — |
| 2003-01-03 | $22,125.00 | $22,125.00 | 0 | — | — |
| 2003-01-02 | $23,750.00 | $23,750.00 | 1 | — | — |