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
- 1981-11-18 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 | $4.81M | $7.35M | 0 | — | — |
| 2003-12-30 | $4.79M | $7.34M | 0 | — | — |
| 2003-12-29 | $4.75M | $7.27M | 0 | — | — |
| 2003-12-26 | $4.8M | $7.35M | 0 | — | — |
| 2003-12-24 | $4.8M | $7.35M | 0 | — | — |
| 2003-12-23 | $4.79M | $7.33M | 0 | — | — |
| 2003-12-22 | $4.76M | $7.29M | 0 | — | — |
| 2003-12-19 | $4.34M | $6.64M | 0 | — | — |
| 2003-12-18 | $4.32M | $6.61M | 0 | — | — |
| 2003-12-17 | $4.21M | $6.44M | 0 | — | — |
| 2003-12-16 | $4.22M | $6.46M | 0 | — | — |
| 2003-12-15 | $4.33M | $6.63M | 0 | — | — |
| 2003-12-12 | $4.5M | $6.89M | 0 | — | — |
| 2003-12-11 | $4.5M | $6.85M | 0 | — | — |
| 2003-12-10 | $4.46M | $6.79M | 0 | — | — |
| 2003-12-09 | $4.33M | $6.59M | 0 | — | — |
| 2003-12-08 | $4.26M | $6.48M | 0 | — | — |
| 2003-12-05 | $4.32M | $6.58M | 0 | — | — |
| 2003-12-04 | $4.26M | $6.48M | 0 | — | — |
| 2003-12-03 | $4.27M | $6.5M | 0 | — | — |
| 2003-12-02 | $4.12M | $6.26M | 0 | — | — |
| 2003-12-01 | $4.15M | $6.32M | 0 | — | — |
| 2003-11-28 | $4.13M | $6.29M | 0 | — | — |
| 2003-11-26 | $4.2M | $6.39M | 0 | — | — |
| 2003-11-25 | $4.14M | $6.3M | 0 | — | — |
| 2003-11-24 | $4.32M | $6.58M | 0 | — | — |
| 2003-11-21 | $4.4M | $6.69M | 0 | — | — |
| 2003-11-20 | $4.56M | $6.94M | 0 | — | — |
| 2003-11-19 | $4.64M | $7.07M | 0 | — | — |
| 2003-11-18 | $4.61M | $7.01M | 0 | — | — |
| 2003-11-17 | $4.53M | $6.9M | 0 | — | — |
| 2003-11-14 | $4.6M | $7M | 0 | — | — |
| 2003-11-13 | $4.73M | $7.2M | 0 | — | — |
| 2003-11-12 | $4.72M | $7.18M | 0 | — | — |
| 2003-11-11 | $4.71M | $7.17M | 0 | — | — |
| 2003-11-10 | $4.63M | $7.04M | 0 | — | — |
| 2003-11-07 | $4.61M | $7.02M | 0 | — | — |
| 2003-11-06 | $4.61M | $7.01M | 0 | — | — |
| 2003-11-05 | $4.64M | $7.06M | 0 | — | — |
| 2003-11-04 | $4.62M | $7.03M | 0 | — | — |
| 2003-11-03 | $4.62M | $7.03M | 0 | — | — |
| 2003-10-31 | $4.62M | $7.03M | 0 | — | — |
| 2003-10-30 | $4.5M | $6.85M | 0 | — | — |
| 2003-10-29 | $4.58M | $6.97M | 0 | — | — |
| 2003-10-28 | $4.62M | $7.03M | 0 | — | — |
| 2003-10-27 | $4.68M | $7.12M | 0 | — | — |
| 2003-10-24 | $4.68M | $7.12M | 0 | — | — |
| 2003-10-23 | $4.68M | $7.12M | 0 | — | — |
| 2003-10-22 | $4.68M | $7.12M | 0 | — | — |
| 2003-10-21 | $4.72M | $7.18M | 0 | — | — |
| 2003-10-20 | $4.69M | $7.13M | 0 | — | — |
| 2003-10-17 | $4.68M | $7.12M | 0 | — | — |
| 2003-10-16 | $4.68M | $7.12M | 0 | — | — |
| 2003-10-15 | $4.72M | $7.19M | 0 | — | — |
| 2003-10-14 | $4.7M | $7.16M | 0 | — | — |
| 2003-10-13 | $4.76M | $7.25M | 0 | — | — |
| 2003-10-10 | $4.79M | $7.29M | 0 | — | — |
| 2003-10-09 | $4.77M | $7.26M | 0 | — | — |
| 2003-10-08 | $4.75M | $7.22M | 0 | — | — |
| 2003-10-07 | $4.8M | $7.31M | 0 | — | — |
| 2003-10-06 | $4.7M | $7.15M | 0 | — | — |
| 2003-10-03 | $4.74M | $7.21M | 0 | — | — |
| 2003-10-02 | $4.75M | $7.22M | 0 | — | — |
| 2003-10-01 | $4.68M | $7.12M | 0 | — | — |
| 2003-09-30 | $4.79M | $7.29M | 0 | — | — |
| 2003-09-29 | $4.8M | $7.31M | 0 | — | — |
| 2003-09-26 | $4.79M | $7.3M | 0 | — | — |
| 2003-09-25 | $4.76M | $7.25M | 0 | — | — |
| 2003-09-24 | $4.74M | $7.21M | 0 | — | — |
| 2003-09-23 | $4.82M | $7.34M | 0 | — | — |
| 2003-09-22 | $4.74M | $7.21M | 0 | — | — |
| 2003-09-19 | $4.81M | $7.32M | 0 | — | — |
| 2003-09-18 | $4.79M | $7.29M | 0 | — | — |
| 2003-09-17 | $4.8M | $7.31M | 0 | — | — |
| 2003-09-16 | $4.68M | $7.09M | 0 | — | — |
| 2003-09-15 | $4.74M | $7.18M | 0 | — | — |
| 2003-09-12 | $4.71M | $7.13M | 0 | — | — |
| 2003-09-11 | $4.74M | $7.18M | 0 | — | — |
| 2003-09-10 | $4.74M | $7.18M | 0 | — | — |
| 2003-09-09 | $4.74M | $7.18M | 0 | — | — |
| 2003-09-08 | $4.74M | $7.18M | 0 | — | — |
| 2003-09-05 | $4.8M | $7.27M | 0 | — | — |
| 2003-09-04 | $4.83M | $7.31M | 0 | — | — |
| 2003-09-03 | $4.81M | $7.28M | 0 | — | — |
| 2003-09-02 | $4.85M | $7.34M | 0 | — | — |
| 2003-08-29 | $4.85M | $7.35M | 0 | — | — |
| 2003-08-28 | $4.85M | $7.35M | 0 | — | — |
| 2003-08-27 | $4.83M | $7.31M | 0 | — | — |
| 2003-08-26 | $4.69M | $7.11M | 0 | — | — |
| 2003-08-25 | $4.61M | $6.99M | 0 | — | — |
| 2003-08-22 | $4.59M | $6.95M | 0 | — | — |
| 2003-08-21 | $4.56M | $6.91M | 0 | — | — |
| 2003-08-20 | $4.59M | $6.95M | 0 | — | — |
| 2003-08-19 | $4.59M | $6.95M | 0 | — | — |
| 2003-08-18 | $4.59M | $6.95M | 0 | — | — |
| 2003-08-15 | $4.56M | $6.91M | 0 | — | — |
| 2003-08-14 | $4.56M | $6.91M | 0 | — | — |
| 2003-08-13 | $4.59M | $6.95M | 0 | — | — |
| 2003-08-12 | $4.61M | $6.99M | 0 | — | — |
| 2003-08-11 | $4.71M | $7.13M | 0 | — | — |
| 2003-08-08 | $4.75M | $7.19M | 0 | — | — |
| 2003-08-07 | $4.81M | $7.28M | 0 | — | — |
| 2003-08-06 | $4.75M | $7.19M | 0 | — | — |
| 2003-08-05 | $4.78M | $7.23M | 0 | — | — |
| 2003-08-04 | $4.77M | $7.22M | 0 | — | — |
| 2003-08-01 | $4.81M | $7.28M | 0 | — | — |
| 2003-07-31 | $4.8M | $7.27M | 0 | — | — |
| 2003-07-30 | $4.9M | $7.41M | 0 | — | — |
| 2003-07-29 | $4.89M | $7.4M | 0 | — | — |
| 2003-07-28 | $4.95M | $7.5M | 0 | — | — |
| 2003-07-25 | $5.03M | $7.61M | 0 | — | — |
| 2003-07-24 | $4.86M | $7.36M | 0 | — | — |
| 2003-07-23 | $4.8M | $7.27M | 0 | — | — |
| 2003-07-22 | $4.92M | $7.45M | 0 | — | — |
| 2003-07-21 | $4.89M | $7.4M | 0 | — | — |
| 2003-07-18 | $4.86M | $7.36M | 0 | — | — |
| 2003-07-17 | $4.86M | $7.36M | 0 | — | — |
| 2003-07-16 | $4.93M | $7.46M | 0 | — | — |
| 2003-07-15 | $4.92M | $7.45M | 0 | — | — |
| 2003-07-14 | $4.92M | $7.45M | 0 | — | — |
| 2003-07-11 | $4.83M | $7.31M | 0 | — | — |
| 2003-07-10 | $4.8M | $7.27M | 0 | — | — |
| 2003-07-09 | $4.81M | $7.28M | 0 | — | — |
| 2003-07-08 | $4.81M | $7.28M | 0 | — | — |
| 2003-07-07 | $4.81M | $7.28M | 0 | — | — |
| 2003-07-03 | $4.83M | $7.31M | 0 | — | — |
| 2003-07-02 | $4.83M | $7.31M | 0 | — | — |
| 2003-07-01 | $4.8M | $7.27M | 0 | — | — |
| 2003-06-30 | $4.71M | $7.13M | 0 | — | — |
| 2003-06-27 | $4.71M | $7.13M | 0 | — | — |
| 2003-06-26 | $4.7M | $7.12M | 0 | — | — |
| 2003-06-25 | $4.65M | $7.04M | 0 | — | — |
| 2003-06-24 | $4.56M | $6.91M | 0 | — | — |
| 2003-06-23 | $4.53M | $6.86M | 0 | — | — |
| 2003-06-20 | $4.53M | $6.86M | 0 | — | — |
| 2003-06-19 | $4.46M | $6.76M | 0 | — | — |
| 2003-06-18 | $4.44M | $6.72M | 0 | — | — |
| 2003-06-17 | $4.56M | $6.91M | 0 | — | — |
| 2003-06-16 | $4.86M | $7.36M | 0 | — | — |
| 2003-06-13 | $4.8M | $7.23M | 0 | — | — |
| 2003-06-12 | $4.89M | $7.37M | 0 | — | — |
| 2003-06-11 | $4.89M | $7.37M | 0 | — | — |
| 2003-06-10 | $4.92M | $7.41M | 0 | — | — |
| 2003-06-09 | $4.89M | $7.37M | 0 | — | — |
| 2003-06-06 | $5.01M | $7.55M | 0 | — | — |
| 2003-06-05 | $4.95M | $7.46M | 0 | — | — |
| 2003-06-04 | $4.8M | $7.23M | 0 | — | — |
| 2003-06-03 | $4.73M | $7.13M | 0 | — | — |
| 2003-06-02 | $4.65M | $7.01M | 0 | — | — |
| 2003-05-30 | $4.54M | $6.84M | 0 | — | — |
| 2003-05-29 | $4.53M | $6.83M | 0 | — | — |
| 2003-05-28 | $4.5M | $6.78M | 0 | — | — |
| 2003-05-27 | $4.44M | $6.69M | 0 | — | — |
| 2003-05-23 | $4.38M | $6.6M | 0 | — | — |
| 2003-05-22 | $4.41M | $6.64M | 0 | — | — |
| 2003-05-21 | $4.41M | $6.64M | 0 | — | — |
| 2003-05-20 | $4.5M | $6.78M | 0 | — | — |
| 2003-05-19 | $4.5M | $6.78M | 0 | — | — |
| 2003-05-16 | $4.56M | $6.87M | 0 | — | — |
| 2003-05-15 | $4.56M | $6.87M | 0 | — | — |
| 2003-05-14 | $4.62M | $6.96M | 0 | — | — |
| 2003-05-13 | $4.59M | $6.92M | 0 | — | — |
| 2003-05-12 | $4.56M | $6.87M | 0 | — | — |
| 2003-05-09 | $4.56M | $6.87M | 0 | — | — |
| 2003-05-08 | $4.51M | $6.79M | 0 | — | — |
| 2003-05-07 | $4.5M | $6.78M | 0 | — | — |
| 2003-05-06 | $4.42M | $6.65M | 0 | — | — |
| 2003-05-05 | $4.25M | $6.41M | 0 | — | — |
| 2003-05-02 | $4.29M | $6.46M | 0 | — | — |
| 2003-05-01 | $4.2M | $6.33M | 0 | — | — |
| 2003-04-30 | $4.44M | $6.69M | 0 | — | — |
| 2003-04-29 | $4.46M | $6.73M | 0 | — | — |
| 2003-04-28 | $4.44M | $6.69M | 0 | — | — |
| 2003-04-25 | $4.48M | $6.74M | 0 | — | — |
| 2003-04-24 | $4.49M | $6.77M | 0 | — | — |
| 2003-04-23 | $4.55M | $6.86M | 0 | — | — |
| 2003-04-22 | $4.55M | $6.86M | 0 | — | — |
| 2003-04-21 | $4.49M | $6.77M | 0 | — | — |
| 2003-04-17 | $4.44M | $6.69M | 0 | — | — |
| 2003-04-16 | $4.4M | $6.64M | 0 | — | — |
| 2003-04-15 | $4.4M | $6.64M | 0 | — | — |
| 2003-04-14 | $4.38M | $6.6M | 0 | — | — |
| 2003-04-11 | $4.36M | $6.56M | 0 | — | — |
| 2003-04-10 | $4.38M | $6.6M | 0 | — | — |
| 2003-04-09 | $4.38M | $6.6M | 0 | — | — |
| 2003-04-08 | $4.41M | $6.64M | 0 | — | — |
| 2003-04-07 | $4.44M | $6.69M | 0 | — | — |
| 2003-04-04 | $4.49M | $6.76M | 0 | — | — |
| 2003-04-03 | $4.49M | $6.77M | 0 | — | — |
| 2003-04-02 | $4.45M | $6.7M | 0 | — | — |
| 2003-04-01 | $4.5M | $6.78M | 0 | — | — |
| 2003-03-31 | $4.56M | $6.87M | 0 | — | — |
| 2003-03-28 | $4.23M | $6.37M | 0 | — | — |
| 2003-03-27 | $4.21M | $6.34M | 0 | — | — |
| 2003-03-26 | $4.33M | $6.52M | 0 | — | — |
| 2003-03-25 | $4.45M | $6.7M | 0 | — | — |
| 2003-03-24 | $4.47M | $6.74M | 0 | — | — |
| 2003-03-21 | $4.43M | $6.67M | 0 | — | — |
| 2003-03-20 | $4.18M | $6.29M | 0 | — | — |
| 2003-03-19 | $4.2M | $6.33M | 0 | — | — |
| 2003-03-18 | $4.17M | $6.28M | 0 | — | — |
| 2003-03-17 | $4.05M | $6.1M | 0 | — | — |
| 2003-03-14 | $3.93M | $5.92M | 0 | — | — |
| 2003-03-13 | $4.11M | $6.16M | 0 | — | — |
| 2003-03-12 | $4.14M | $6.2M | 0 | — | — |
| 2003-03-11 | $4.2M | $6.29M | 0 | — | — |
| 2003-03-10 | $4.2M | $6.29M | 0 | — | — |
| 2003-03-07 | $4.28M | $6.42M | 0 | — | — |
| 2003-03-06 | $4.29M | $6.43M | 0 | — | — |
| 2003-03-05 | $4.42M | $6.62M | 0 | — | — |
| 2003-03-04 | $4.49M | $6.72M | 0 | — | — |
| 2003-03-03 | $4.36M | $6.52M | 0 | — | — |
| 2003-02-28 | $4.46M | $6.69M | 0 | — | — |
| 2003-02-27 | $4.46M | $6.69M | 0 | — | — |
| 2003-02-26 | $4.46M | $6.69M | 0 | — | — |
| 2003-02-25 | $4.43M | $6.64M | 0 | — | — |
| 2003-02-24 | $4.38M | $6.56M | 0 | — | — |
| 2003-02-21 | $4.32M | $6.47M | 0 | — | — |
| 2003-02-20 | $4.2M | $6.29M | 0 | — | — |
| 2003-02-19 | $4.19M | $6.28M | 0 | — | — |
| 2003-02-18 | $4.1M | $6.15M | 0 | — | — |
| 2003-02-14 | $3.99M | $5.98M | 0 | — | — |
| 2003-02-13 | $3.89M | $5.82M | 0 | — | — |
| 2003-02-12 | $3.95M | $5.92M | 0 | — | — |
| 2003-02-11 | $4.14M | $6.2M | 0 | — | — |
| 2003-02-10 | $4.32M | $6.47M | 0 | — | — |
| 2003-02-07 | $4.44M | $6.65M | 0 | — | — |
| 2003-02-06 | $4.5M | $6.74M | 0 | — | — |
| 2003-02-05 | $4.56M | $6.83M | 0 | — | — |
| 2003-02-04 | $4.56M | $6.83M | 0 | — | — |
| 2003-02-03 | $4.65M | $6.97M | 0 | — | — |
| 2003-01-31 | $4.69M | $7.02M | 0 | — | — |
| 2003-01-30 | $4.74M | $7.1M | 0 | — | — |
| 2003-01-29 | $4.74M | $7.1M | 0 | — | — |
| 2003-01-28 | $4.72M | $7.06M | 0 | — | — |
| 2003-01-27 | $4.8M | $7.19M | 0 | — | — |
| 2003-01-24 | $4.78M | $7.16M | 0 | — | — |
| 2003-01-23 | $4.88M | $7.32M | 0 | — | — |
| 2003-01-22 | $4.79M | $7.17M | 0 | — | — |
| 2003-01-21 | $4.79M | $7.18M | 0 | — | — |
| 2003-01-17 | $4.8M | $7.19M | 0 | — | — |
| 2003-01-16 | $4.85M | $7.26M | 0 | — | — |
| 2003-01-15 | $4.92M | $7.37M | 0 | — | — |
| 2003-01-14 | $4.98M | $7.46M | 0 | — | — |
| 2003-01-13 | $4.88M | $7.32M | 0 | — | — |
| 2003-01-10 | $4.8M | $7.19M | 0 | — | — |
| 2003-01-09 | $4.8M | $7.19M | 0 | — | — |
| 2003-01-08 | $4.81M | $7.2M | 0 | — | — |
| 2003-01-07 | $4.88M | $7.32M | 0 | — | — |
| 2003-01-06 | $4.89M | $7.32M | 0 | — | — |
| 2003-01-03 | $4.83M | $7.23M | 0 | — | — |
| 2003-01-02 | $4.9M | $7.33M | 0 | — | — |