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
- 1994-11-11 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 | $14,340.00 | $14,340.00 | 10 | — | — |
| 2003-12-30 | $14,940.00 | $14,940.00 | 24 | — | — |
| 2003-12-29 | $14,160.00 | $14,160.00 | 27 | — | — |
| 2003-12-26 | $12,420.00 | $12,420.00 | 9 | — | — |
| 2003-12-24 | $12,000.00 | $12,000.00 | 12 | — | — |
| 2003-12-23 | $11,340.00 | $11,340.00 | 15 | — | — |
| 2003-12-22 | $11,640.00 | $11,640.00 | 18 | — | — |
| 2003-12-19 | $11,820.00 | $11,820.00 | 1 | — | — |
| 2003-12-18 | $11,880.00 | $11,880.00 | 4 | — | — |
| 2003-12-17 | $11,580.00 | $11,580.00 | 6 | — | — |
| 2003-12-16 | $11,880.00 | $11,880.00 | 7 | — | — |
| 2003-12-15 | $12,120.00 | $12,120.00 | 8 | — | — |
| 2003-12-12 | $11,760.00 | $11,760.00 | 16 | — | — |
| 2003-12-11 | $12,000.00 | $12,000.00 | 22 | — | — |
| 2003-12-10 | $12,600.00 | $12,600.00 | 9 | — | — |
| 2003-12-09 | $13,140.00 | $13,140.00 | 4 | — | — |
| 2003-12-08 | $13,380.00 | $13,380.00 | 9 | — | — |
| 2003-12-05 | $13,980.00 | $13,980.00 | 4 | — | — |
| 2003-12-04 | $14,220.00 | $14,220.00 | 13 | — | — |
| 2003-12-03 | $13,620.00 | $13,620.00 | 8 | — | — |
| 2003-12-02 | $13,380.00 | $13,380.00 | 3 | — | — |
| 2003-12-01 | $13,320.00 | $13,320.00 | 4 | — | — |
| 2003-11-28 | $13,200.00 | $13,200.00 | 5 | — | — |
| 2003-11-26 | $13,200.00 | $13,200.00 | 22 | — | — |
| 2003-11-25 | $13,680.00 | $13,680.00 | 10 | — | — |
| 2003-11-24 | $13,980.00 | $13,980.00 | 5 | — | — |
| 2003-11-21 | $14,100.00 | $14,100.00 | 8 | — | — |
| 2003-11-20 | $14,100.00 | $14,100.00 | 11 | — | — |
| 2003-11-19 | $13,380.00 | $13,380.00 | 12 | — | — |
| 2003-11-18 | $13,740.00 | $13,740.00 | 19 | — | — |
| 2003-11-17 | $13,380.00 | $13,380.00 | 9 | — | — |
| 2003-11-14 | $14,220.00 | $14,220.00 | 14 | — | — |
| 2003-11-13 | $14,820.00 | $14,820.00 | 44 | — | — |
| 2003-11-12 | $14,460.00 | $14,460.00 | 16 | — | — |
| 2003-11-11 | $13,800.00 | $13,800.00 | 30 | — | — |
| 2003-11-10 | $16,140.00 | $16,140.00 | 29 | — | — |
| 2003-11-07 | $17,340.00 | $17,340.00 | 30 | — | — |
| 2003-11-06 | $20,820.00 | $20,820.00 | 11 | — | — |
| 2003-11-05 | $20,220.00 | $20,220.00 | 5 | — | — |
| 2003-11-04 | $20,040.00 | $20,040.00 | 5 | — | — |
| 2003-11-03 | $21,300.00 | $21,300.00 | 10 | — | — |
| 2003-10-31 | $20,280.00 | $20,280.00 | 6 | — | — |
| 2003-10-30 | $19,500.00 | $19,500.00 | 17 | — | — |
| 2003-10-29 | $18,720.00 | $18,720.00 | 6 | — | — |
| 2003-10-28 | $18,900.00 | $18,900.00 | 3 | — | — |
| 2003-10-27 | $18,720.00 | $18,720.00 | 5 | — | — |
| 2003-10-24 | $19,200.00 | $19,200.00 | 4 | — | — |
| 2003-10-23 | $19,800.00 | $19,800.00 | 9 | — | — |
| 2003-10-22 | $20,400.00 | $20,400.00 | 5 | — | — |
| 2003-10-21 | $20,940.00 | $20,940.00 | 7 | — | — |
| 2003-10-20 | $20,940.00 | $20,940.00 | 14 | — | — |
| 2003-10-17 | $21,240.00 | $21,240.00 | 36 | — | — |
| 2003-10-16 | $25,800.00 | $25,800.00 | 19 | — | — |
| 2003-10-15 | $25,200.00 | $25,200.00 | 10 | — | — |
| 2003-10-14 | $24,780.00 | $24,780.00 | 7 | — | — |
| 2003-10-13 | $23,880.00 | $23,880.00 | 6 | — | — |
| 2003-10-10 | $23,700.00 | $23,700.00 | 4 | — | — |
| 2003-10-09 | $23,700.00 | $23,700.00 | 14 | — | — |
| 2003-10-08 | $24,600.00 | $24,600.00 | 6 | — | — |
| 2003-10-07 | $25,200.00 | $25,200.00 | 4 | — | — |
| 2003-10-06 | $25,620.00 | $25,620.00 | 2 | — | — |
| 2003-10-03 | $24,900.00 | $24,900.00 | 9 | — | — |
| 2003-10-02 | $25,500.00 | $25,500.00 | 5 | — | — |
| 2003-10-01 | $25,980.00 | $25,980.00 | 2 | — | — |
| 2003-09-30 | $26,520.00 | $26,520.00 | 7 | — | — |
| 2003-09-29 | $26,700.00 | $26,700.00 | 4 | — | — |
| 2003-09-26 | $27,060.00 | $27,060.00 | 3 | — | — |
| 2003-09-25 | $27,000.00 | $27,000.00 | 7 | — | — |
| 2003-09-24 | $27,300.00 | $27,300.00 | 3 | — | — |
| 2003-09-23 | $27,300.00 | $27,300.00 | 8 | — | — |
| 2003-09-22 | $27,720.00 | $27,720.00 | 5 | — | — |
| 2003-09-19 | $28,620.00 | $28,620.00 | 8 | — | — |
| 2003-09-18 | $29,100.00 | $29,100.00 | 13 | — | — |
| 2003-09-17 | $28,380.00 | $28,380.00 | 21 | — | — |
| 2003-09-16 | $26,100.00 | $26,100.00 | 10 | — | — |
| 2003-09-15 | $25,800.00 | $25,800.00 | 7 | — | — |
| 2003-09-12 | $26,940.00 | $26,940.00 | 3 | — | — |
| 2003-09-11 | $27,300.00 | $27,300.00 | 3 | — | — |
| 2003-09-10 | $27,180.00 | $27,180.00 | 9 | — | — |
| 2003-09-09 | $27,840.00 | $27,840.00 | 25 | — | — |
| 2003-09-08 | $29,640.00 | $29,640.00 | 28 | — | — |
| 2003-09-05 | $26,100.00 | $26,100.00 | 34 | — | — |
| 2003-09-04 | $24,960.00 | $24,960.00 | 21 | — | — |
| 2003-09-03 | $22,020.00 | $22,020.00 | 12 | — | — |
| 2003-09-02 | $23,700.00 | $23,700.00 | 21 | — | — |
| 2003-08-29 | $23,820.00 | $23,820.00 | 6 | — | — |
| 2003-08-28 | $23,940.00 | $23,940.00 | 21 | — | — |
| 2003-08-27 | $25,200.00 | $25,200.00 | 24 | — | — |
| 2003-08-26 | $27,120.00 | $27,120.00 | 3 | — | — |
| 2003-08-25 | $27,600.00 | $27,600.00 | 10 | — | — |
| 2003-08-22 | $27,420.00 | $27,420.00 | 10 | — | — |
| 2003-08-21 | $27,540.00 | $27,540.00 | 23 | — | — |
| 2003-08-20 | $23,160.00 | $23,160.00 | 8 | — | — |
| 2003-08-19 | $21,120.00 | $21,120.00 | 2 | — | — |
| 2003-08-18 | $21,600.00 | $21,600.00 | 4 | — | — |
| 2003-08-15 | $21,360.00 | $21,360.00 | 0 | — | — |
| 2003-08-14 | $21,420.00 | $21,420.00 | 8 | — | — |
| 2003-08-13 | $21,000.00 | $21,000.00 | 11 | — | — |
| 2003-08-12 | $21,000.00 | $21,000.00 | 13 | — | — |
| 2003-08-11 | $20,100.00 | $20,100.00 | 8 | — | — |
| 2003-08-08 | $20,400.00 | $20,400.00 | 5 | — | — |
| 2003-08-07 | $20,700.00 | $20,700.00 | 2 | — | — |
| 2003-08-06 | $20,700.00 | $20,700.00 | 2 | — | — |
| 2003-08-05 | $20,700.00 | $20,700.00 | 5 | — | — |
| 2003-08-04 | $20,580.00 | $20,580.00 | 2 | — | — |
| 2003-08-01 | $20,940.00 | $20,940.00 | 5 | — | — |
| 2003-07-31 | $20,880.00 | $20,880.00 | 7 | — | — |
| 2003-07-30 | $21,000.00 | $21,000.00 | 8 | — | — |
| 2003-07-29 | $20,580.00 | $20,580.00 | 7 | — | — |
| 2003-07-28 | $20,640.00 | $20,640.00 | 5 | — | — |
| 2003-07-25 | $20,520.00 | $20,520.00 | 6 | — | — |
| 2003-07-24 | $19,980.00 | $19,980.00 | 18 | — | — |
| 2003-07-23 | $17,700.00 | $17,700.00 | 15 | — | — |
| 2003-07-22 | $16,620.00 | $16,620.00 | 17 | — | — |
| 2003-07-21 | $18,240.00 | $18,240.00 | 24 | — | — |
| 2003-07-18 | $18,000.00 | $18,000.00 | 13 | — | — |
| 2003-07-17 | $16,800.00 | $16,800.00 | 7 | — | — |
| 2003-07-16 | $18,000.00 | $18,000.00 | 18 | — | — |
| 2003-07-15 | $18,180.00 | $18,180.00 | 98 | — | — |
| 2003-07-14 | $22,500.00 | $22,500.00 | 7 | — | — |
| 2003-07-11 | $21,120.00 | $21,120.00 | 5 | — | — |
| 2003-07-10 | $21,300.00 | $21,300.00 | 16 | — | — |
| 2003-07-09 | $20,280.00 | $20,280.00 | 11 | — | — |
| 2003-07-08 | $20,580.00 | $20,580.00 | 16 | — | — |
| 2003-07-07 | $19,200.00 | $19,200.00 | 18 | — | — |
| 2003-07-03 | $22,320.00 | $22,320.00 | 10 | — | — |
| 2003-07-02 | $21,960.00 | $21,960.00 | 42 | — | — |
| 2003-07-01 | $19,560.00 | $19,560.00 | 102 | — | — |
| 2003-06-30 | $20,100.00 | $20,100.00 | 88 | — | — |
| 2003-06-27 | $21,600.00 | $21,600.00 | 77 | — | — |
| 2003-06-26 | $32,400.00 | $32,400.00 | 7 | — | — |
| 2003-06-25 | $33,600.00 | $33,600.00 | 6 | — | — |
| 2003-06-24 | $33,000.00 | $33,000.00 | 6 | — | — |
| 2003-06-23 | $31,200.00 | $31,200.00 | 16 | — | — |
| 2003-06-20 | $32,700.00 | $32,700.00 | 18 | — | — |
| 2003-06-19 | $34,680.00 | $34,680.00 | 9 | — | — |
| 2003-06-18 | $34,980.00 | $34,980.00 | 11 | — | — |
| 2003-06-17 | $35,460.00 | $35,460.00 | 11 | — | — |
| 2003-06-16 | $35,700.00 | $35,700.00 | 11 | — | — |
| 2003-06-13 | $35,340.00 | $35,340.00 | 10 | — | — |
| 2003-06-12 | $35,400.00 | $35,400.00 | 4 | — | — |
| 2003-06-11 | $34,860.00 | $34,860.00 | 6 | — | — |
| 2003-06-10 | $34,800.00 | $34,800.00 | 7 | — | — |
| 2003-06-09 | $35,880.00 | $35,880.00 | 7 | — | — |
| 2003-06-06 | $36,660.00 | $36,660.00 | 9 | — | — |
| 2003-06-05 | $39,000.00 | $39,000.00 | 21 | — | — |
| 2003-06-04 | $39,300.00 | $39,300.00 | 37 | — | — |
| 2003-06-03 | $33,600.00 | $33,600.00 | 15 | — | — |
| 2003-06-02 | $35,400.00 | $35,400.00 | 13 | — | — |
| 2003-05-30 | $35,940.00 | $35,940.00 | 3 | — | — |
| 2003-05-29 | $36,000.00 | $36,000.00 | 5 | — | — |
| 2003-05-28 | $34,500.00 | $34,500.00 | 3 | — | — |
| 2003-05-27 | $34,500.00 | $34,500.00 | 3 | — | — |
| 2003-05-23 | $35,040.00 | $35,040.00 | 24 | — | — |
| 2003-05-22 | $35,760.00 | $35,760.00 | 20 | — | — |
| 2003-05-21 | $38,100.00 | $38,100.00 | 7 | — | — |
| 2003-05-20 | $37,200.00 | $37,200.00 | 18 | — | — |
| 2003-05-19 | $34,800.00 | $34,800.00 | 8 | — | — |
| 2003-05-16 | $35,340.00 | $35,340.00 | 10 | — | — |
| 2003-05-15 | $35,700.00 | $35,700.00 | 7 | — | — |
| 2003-05-14 | $38,040.00 | $38,040.00 | 15 | — | — |
| 2003-05-13 | $41,160.00 | $41,160.00 | 2 | — | — |
| 2003-05-12 | $41,700.00 | $41,700.00 | 5 | — | — |
| 2003-05-09 | $41,280.00 | $41,280.00 | 4 | — | — |
| 2003-05-08 | $41,880.00 | $41,880.00 | 8 | — | — |
| 2003-05-07 | $42,660.00 | $42,660.00 | 7 | — | — |
| 2003-05-06 | $43,380.00 | $43,380.00 | 7 | — | — |
| 2003-05-05 | $44,880.00 | $44,880.00 | 5 | — | — |
| 2003-05-02 | $45,420.00 | $45,420.00 | 4 | — | — |
| 2003-05-01 | $46,740.00 | $46,740.00 | 1 | — | — |
| 2003-04-30 | $46,740.00 | $46,740.00 | 2 | — | — |
| 2003-04-29 | $46,920.00 | $46,920.00 | 4 | — | — |
| 2003-04-28 | $47,100.00 | $47,100.00 | 4 | — | — |
| 2003-04-25 | $46,200.00 | $46,200.00 | 10 | — | — |
| 2003-04-24 | $45,480.00 | $45,480.00 | 4 | — | — |
| 2003-04-23 | $44,100.00 | $44,100.00 | 5 | — | — |
| 2003-04-22 | $42,840.00 | $42,840.00 | 3 | — | — |
| 2003-04-21 | $42,840.00 | $42,840.00 | 2 | — | — |
| 2003-04-17 | $43,200.00 | $43,200.00 | 5 | — | — |
| 2003-04-16 | $44,400.00 | $44,400.00 | 2 | — | — |
| 2003-04-15 | $45,600.00 | $45,600.00 | 4 | — | — |
| 2003-04-14 | $44,400.00 | $44,400.00 | 3 | — | — |
| 2003-04-11 | $43,620.00 | $43,620.00 | 6 | — | — |
| 2003-04-10 | $42,600.00 | $42,600.00 | 3 | — | — |
| 2003-04-09 | $45,060.00 | $45,060.00 | 2 | — | — |
| 2003-04-08 | $45,900.00 | $45,900.00 | 2 | — | — |
| 2003-04-07 | $45,900.00 | $45,900.00 | 8 | — | — |
| 2003-04-04 | $46,020.00 | $46,020.00 | 9 | — | — |
| 2003-04-03 | $44,820.00 | $44,820.00 | 6 | — | — |
| 2003-04-02 | $43,920.00 | $43,920.00 | 3 | — | — |
| 2003-04-01 | $42,000.00 | $42,000.00 | 4 | — | — |
| 2003-03-31 | $42,240.00 | $42,240.00 | 8 | — | — |
| 2003-03-28 | $42,300.00 | $42,300.00 | 2 | — | — |
| 2003-03-27 | $42,240.00 | $42,240.00 | 5 | — | — |
| 2003-03-26 | $42,960.00 | $42,960.00 | 2 | — | — |
| 2003-03-25 | $42,900.00 | $42,900.00 | 4 | — | — |
| 2003-03-24 | $41,460.00 | $41,460.00 | 3 | — | — |
| 2003-03-21 | $42,300.00 | $42,300.00 | 5 | — | — |
| 2003-03-20 | $42,120.00 | $42,120.00 | 6 | — | — |
| 2003-03-19 | $41,640.00 | $41,640.00 | 6 | — | — |
| 2003-03-18 | $40,500.00 | $40,500.00 | 6 | — | — |
| 2003-03-17 | $38,460.00 | $38,460.00 | 3 | — | — |
| 2003-03-14 | $36,600.00 | $36,600.00 | 2 | — | — |
| 2003-03-13 | $37,080.00 | $37,080.00 | 4 | — | — |
| 2003-03-12 | $35,520.00 | $35,520.00 | 3 | — | — |
| 2003-03-11 | $36,000.00 | $36,000.00 | 9 | — | — |
| 2003-03-10 | $34,080.00 | $34,080.00 | 1 | — | — |
| 2003-03-07 | $34,740.00 | $34,740.00 | 2 | — | — |
| 2003-03-06 | $34,560.00 | $34,560.00 | 2 | — | — |
| 2003-03-05 | $33,600.00 | $33,600.00 | 7 | — | — |
| 2003-03-04 | $33,120.00 | $33,120.00 | 1 | — | — |
| 2003-03-03 | $34,560.00 | $34,560.00 | 1 | — | — |
| 2003-02-28 | $35,340.00 | $35,340.00 | 1 | — | — |
| 2003-02-27 | $35,700.00 | $35,700.00 | 1 | — | — |
| 2003-02-26 | $35,160.00 | $35,160.00 | 2 | — | — |
| 2003-02-25 | $35,880.00 | $35,880.00 | 4 | — | — |
| 2003-02-24 | $35,640.00 | $35,640.00 | 4 | — | — |
| 2003-02-21 | $35,100.00 | $35,100.00 | 3 | — | — |
| 2003-02-20 | $35,100.00 | $35,100.00 | 8 | — | — |
| 2003-02-19 | $33,000.00 | $33,000.00 | 3 | — | — |
| 2003-02-18 | $32,940.00 | $32,940.00 | 12 | — | — |
| 2003-02-14 | $33,300.00 | $33,300.00 | 10 | — | — |
| 2003-02-13 | $34,800.00 | $34,800.00 | 7 | — | — |
| 2003-02-12 | $35,400.00 | $35,400.00 | 39 | — | — |
| 2003-02-11 | $41,760.00 | $41,760.00 | 3 | — | — |
| 2003-02-10 | $43,680.00 | $43,680.00 | 1 | — | — |
| 2003-02-07 | $43,680.00 | $43,680.00 | 2 | — | — |
| 2003-02-06 | $40,500.00 | $40,500.00 | 1 | — | — |
| 2003-02-05 | $40,500.00 | $40,500.00 | 2 | — | — |
| 2003-02-04 | $40,380.00 | $40,380.00 | 4 | — | — |
| 2003-02-03 | $40,500.00 | $40,500.00 | 1 | — | — |
| 2003-01-31 | $40,800.00 | $40,800.00 | 4 | — | — |
| 2003-01-30 | $41,700.00 | $41,700.00 | 1 | — | — |
| 2003-01-29 | $41,940.00 | $41,940.00 | 1 | — | — |
| 2003-01-28 | $42,480.00 | $42,480.00 | 4 | — | — |
| 2003-01-27 | $42,240.00 | $42,240.00 | 2 | — | — |
| 2003-01-24 | $43,560.00 | $43,560.00 | 2 | — | — |
| 2003-01-23 | $44,580.00 | $44,580.00 | 11 | — | — |
| 2003-01-22 | $43,200.00 | $43,200.00 | 10 | — | — |
| 2003-01-21 | $41,580.00 | $41,580.00 | 6 | — | — |
| 2003-01-17 | $42,000.00 | $42,000.00 | 29 | — | — |
| 2003-01-16 | $44,400.00 | $44,400.00 | 46 | — | — |
| 2003-01-15 | $38,100.00 | $38,100.00 | 12 | — | — |
| 2003-01-14 | $40,380.00 | $40,380.00 | 10 | — | — |
| 2003-01-13 | $41,940.00 | $41,940.00 | 10 | — | — |
| 2003-01-10 | $42,000.00 | $42,000.00 | 10 | — | — |
| 2003-01-09 | $43,680.00 | $43,680.00 | 28 | — | — |
| 2003-01-08 | $45,000.00 | $45,000.00 | 11 | — | — |
| 2003-01-07 | $47,940.00 | $47,940.00 | 9 | — | — |
| 2003-01-06 | $50,160.00 | $50,160.00 | 6 | — | — |
| 2003-01-03 | $52,500.00 | $52,500.00 | 5 | — | — |
| 2003-01-02 | $54,360.00 | $54,360.00 | 3 | — | — |