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
- 1995-08-18 to 2026-08-27
- 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 |
|---|---|---|---|
| 2003-12-31 | $1.11 | $1.11 | 364,200 |
| 2003-12-30 | $1.18 | $1.18 | 806,100 |
| 2003-12-29 | $1.02 | $1.02 | 151,900 |
| 2003-12-26 | $1.08 | $1.08 | 69,500 |
| 2003-12-24 | $1.02 | $1.02 | 62,700 |
| 2003-12-23 | $1.02 | $1.02 | 127,600 |
| 2003-12-22 | $1.02 | $1.02 | 189,200 |
| 2003-12-19 | $1.07 | $1.07 | 134,200 |
| 2003-12-18 | $1.07 | $1.07 | 63,000 |
| 2003-12-17 | $1.07 | $1.07 | 143,600 |
| 2003-12-16 | $1.07 | $1.07 | 64,800 |
| 2003-12-15 | $1.07 | $1.07 | 186,000 |
| 2003-12-12 | $1.08 | $1.08 | 188,000 |
| 2003-12-11 | $1.05 | $1.05 | 147,600 |
| 2003-12-10 | $1.08 | $1.08 | 102,000 |
| 2003-12-09 | $1.06 | $1.06 | 137,000 |
| 2003-12-08 | $1.08 | $1.08 | 191,200 |
| 2003-12-05 | $1.12 | $1.12 | 100,200 |
| 2003-12-04 | $1.13 | $1.13 | 152,600 |
| 2003-12-03 | $1.16 | $1.16 | 816,700 |
| 2003-12-02 | $1.04 | $1.04 | 103,300 |
| 2003-12-01 | $1.03 | $1.03 | 157,200 |
| 2003-11-28 | $1.06 | $1.06 | 74,900 |
| 2003-11-26 | $1.04 | $1.04 | 218,800 |
| 2003-11-25 | $1.07 | $1.07 | 291,200 |
| 2003-11-24 | $0.96 | $0.96 | 847,500 |
| 2003-11-21 | $1.12 | $1.12 | 146,100 |
| 2003-11-20 | $1.16 | $1.16 | 74,300 |
| 2003-11-19 | $1.19 | $1.19 | 42,200 |
| 2003-11-18 | $1.21 | $1.21 | 113,600 |
| 2003-11-17 | $1.19 | $1.19 | 139,100 |
| 2003-11-14 | $1.17 | $1.17 | 161,100 |
| 2003-11-13 | $1.13 | $1.13 | 180,300 |
| 2003-11-12 | $1.20 | $1.20 | 245,200 |
| 2003-11-11 | $1.21 | $1.21 | 299,300 |
| 2003-11-10 | $1.30 | $1.30 | 114,000 |
| 2003-11-07 | $1.39 | $1.39 | 89,900 |
| 2003-11-06 | $1.39 | $1.39 | 215,600 |
| 2003-11-05 | $1.39 | $1.39 | 185,500 |
| 2003-11-04 | $1.34 | $1.34 | 210,800 |
| 2003-11-03 | $1.30 | $1.30 | 98,200 |
| 2003-10-31 | $1.30 | $1.30 | 40,900 |
| 2003-10-30 | $1.31 | $1.31 | 260,000 |
| 2003-10-29 | $1.38 | $1.38 | 188,200 |
| 2003-10-28 | $1.34 | $1.34 | 146,800 |
| 2003-10-27 | $1.28 | $1.28 | 183,300 |
| 2003-10-24 | $1.26 | $1.26 | 99,500 |
| 2003-10-23 | $1.27 | $1.27 | 162,500 |
| 2003-10-22 | $1.33 | $1.33 | 124,200 |
| 2003-10-21 | $1.39 | $1.39 | 399,000 |
| 2003-10-20 | $1.41 | $1.41 | 734,400 |
| 2003-10-17 | $1.25 | $1.25 | 513,000 |
| 2003-10-16 | $1.12 | $1.12 | 335,400 |
| 2003-10-15 | $1.18 | $1.18 | 338,900 |
| 2003-10-14 | $1.24 | $1.24 | 539,000 |
| 2003-10-13 | $1.08 | $1.08 | 160,300 |
| 2003-10-10 | $1.04 | $1.04 | 154,300 |
| 2003-10-09 | $1.11 | $1.11 | 602,500 |
| 2003-10-08 | $1.04 | $1.04 | 189,900 |
| 2003-10-07 | $0.99 | $0.99 | 55,500 |
| 2003-10-06 | $0.95 | $0.95 | 28,000 |
| 2003-10-03 | $0.98 | $0.98 | 93,800 |
| 2003-10-02 | $0.95 | $0.95 | 61,000 |
| 2003-10-01 | $0.96 | $0.96 | 146,700 |
| 2003-09-30 | $0.93 | $0.93 | 89,800 |
| 2003-09-29 | $0.96 | $0.96 | 111,600 |
| 2003-09-26 | $0.94 | $0.94 | 56,700 |
| 2003-09-25 | $0.94 | $0.94 | 59,300 |
| 2003-09-24 | $0.95 | $0.95 | 136,300 |
| 2003-09-23 | $1.00 | $1.00 | 321,800 |
| 2003-09-22 | $1.04 | $1.04 | 100,600 |
| 2003-09-19 | $1.05 | $1.05 | 71,100 |
| 2003-09-18 | $1.04 | $1.04 | 74,100 |
| 2003-09-17 | $1.04 | $1.04 | 69,900 |
| 2003-09-16 | $1.04 | $1.04 | 78,400 |
| 2003-09-15 | $1.04 | $1.04 | 65,800 |
| 2003-09-12 | $1.04 | $1.04 | 56,500 |
| 2003-09-11 | $1.01 | $1.01 | 89,300 |
| 2003-09-10 | $1.02 | $1.02 | 80,900 |
| 2003-09-09 | $1.02 | $1.02 | 217,900 |
| 2003-09-08 | $0.97 | $0.97 | 204,000 |
| 2003-09-05 | $1.01 | $1.01 | 595,100 |
| 2003-09-04 | $0.90 | $0.90 | 69,400 |
| 2003-09-03 | $0.90 | $0.90 | 187,500 |
| 2003-09-02 | $0.89 | $0.89 | 91,300 |
| 2003-08-29 | $0.92 | $0.92 | 70,400 |
| 2003-08-28 | $0.92 | $0.92 | 119,800 |
| 2003-08-27 | $0.96 | $0.96 | 428,800 |
| 2003-08-26 | $0.88 | $0.88 | 267,200 |
| 2003-08-25 | $0.91 | $0.91 | 718,400 |
| 2003-08-22 | $0.93 | $0.93 | 63,000 |
| 2003-08-21 | $0.92 | $0.92 | 169,900 |
| 2003-08-20 | $0.92 | $0.92 | 125,100 |
| 2003-08-19 | $0.91 | $0.91 | 891,900 |
| 2003-08-18 | $0.98 | $0.98 | 140,700 |
| 2003-08-15 | $1.00 | $1.00 | 60,200 |
| 2003-08-14 | $1.01 | $1.01 | 440,100 |
| 2003-08-13 | $1.13 | $1.13 | 127,400 |
| 2003-08-12 | $1.10 | $1.10 | 136,400 |
| 2003-08-11 | $1.14 | $1.14 | 52,400 |
| 2003-08-08 | $1.16 | $1.16 | 32,600 |
| 2003-08-07 | $1.13 | $1.13 | 119,000 |
| 2003-08-06 | $1.15 | $1.15 | 49,700 |
| 2003-08-05 | $1.15 | $1.15 | 38,700 |
| 2003-08-04 | $1.17 | $1.17 | 41,800 |
| 2003-08-01 | $1.15 | $1.15 | 48,900 |
| 2003-07-31 | $1.16 | $1.16 | 51,400 |
| 2003-07-30 | $1.16 | $1.16 | 136,600 |
| 2003-07-29 | $1.16 | $1.16 | 81,500 |
| 2003-07-28 | $1.17 | $1.17 | 73,700 |
| 2003-07-25 | $1.14 | $1.14 | 34,900 |
| 2003-07-24 | $1.13 | $1.13 | 63,500 |
| 2003-07-23 | $1.16 | $1.16 | 116,700 |
| 2003-07-22 | $1.16 | $1.16 | 37,900 |
| 2003-07-21 | $1.19 | $1.19 | 46,500 |
| 2003-07-18 | $1.17 | $1.17 | 57,200 |
| 2003-07-17 | $1.20 | $1.20 | 172,800 |
| 2003-07-16 | $1.16 | $1.16 | 95,900 |
| 2003-07-15 | $1.18 | $1.18 | 77,400 |
| 2003-07-14 | $1.18 | $1.18 | 82,700 |
| 2003-07-11 | $1.20 | $1.20 | 91,200 |
| 2003-07-10 | $1.23 | $1.23 | 47,200 |
| 2003-07-09 | $1.25 | $1.25 | 82,800 |
| 2003-07-08 | $1.21 | $1.21 | 47,700 |
| 2003-07-07 | $1.26 | $1.26 | 73,500 |
| 2003-07-03 | $1.26 | $1.26 | 20,700 |
| 2003-07-02 | $1.28 | $1.28 | 240,100 |
| 2003-07-01 | $1.20 | $1.20 | 36,900 |
| 2003-06-30 | $1.24 | $1.24 | 91,600 |
| 2003-06-27 | $1.22 | $1.22 | 86,200 |
| 2003-06-26 | $1.22 | $1.22 | 179,600 |
| 2003-06-25 | $1.18 | $1.18 | 27,300 |
| 2003-06-24 | $1.17 | $1.17 | 44,200 |
| 2003-06-23 | $1.17 | $1.17 | 107,900 |
| 2003-06-20 | $1.22 | $1.22 | 87,100 |
| 2003-06-19 | $1.28 | $1.28 | 147,500 |
| 2003-06-18 | $1.24 | $1.24 | 139,000 |
| 2003-06-17 | $1.24 | $1.24 | 186,500 |
| 2003-06-16 | $1.29 | $1.29 | 186,000 |
| 2003-06-13 | $1.34 | $1.34 | 148,700 |
| 2003-06-12 | $1.38 | $1.38 | 110,900 |
| 2003-06-11 | $1.38 | $1.38 | 126,300 |
| 2003-06-10 | $1.40 | $1.40 | 205,600 |
| 2003-06-09 | $1.50 | $1.50 | 259,000 |
| 2003-06-06 | $1.35 | $1.35 | 236,600 |
| 2003-06-05 | $1.31 | $1.31 | 235,200 |
| 2003-06-04 | $1.43 | $1.43 | 715,000 |
| 2003-06-03 | $1.34 | $1.34 | 888,500 |
| 2003-06-02 | $1.13 | $1.13 | 351,700 |
| 2003-05-30 | $1.08 | $1.08 | 275,500 |
| 2003-05-29 | $1.14 | $1.14 | 496,000 |
| 2003-05-28 | $1.27 | $1.27 | 1,288,800 |
| 2003-05-27 | $0.92 | $0.92 | 63,200 |
| 2003-05-23 | $0.92 | $0.92 | 41,800 |
| 2003-05-22 | $0.92 | $0.92 | 85,900 |
| 2003-05-21 | $0.92 | $0.92 | 41,500 |
| 2003-05-20 | $0.92 | $0.92 | 39,100 |
| 2003-05-19 | $0.94 | $0.94 | 35,000 |
| 2003-05-16 | $0.94 | $0.94 | 71,800 |
| 2003-05-15 | $0.93 | $0.93 | 40,100 |
| 2003-05-14 | $0.93 | $0.93 | 61,700 |
| 2003-05-13 | $0.94 | $0.94 | 84,200 |
| 2003-05-12 | $0.91 | $0.91 | 83,400 |
| 2003-05-09 | $0.96 | $0.96 | 48,600 |
| 2003-05-08 | $0.97 | $0.97 | 150,100 |
| 2003-05-07 | $0.93 | $0.93 | 149,000 |
| 2003-05-06 | $0.95 | $0.95 | 61,000 |
| 2003-05-05 | $0.94 | $0.94 | 88,400 |
| 2003-05-02 | $0.93 | $0.93 | 66,700 |
| 2003-05-01 | $0.97 | $0.97 | 95,000 |
| 2003-04-30 | $0.96 | $0.96 | 37,300 |
| 2003-04-29 | $0.93 | $0.93 | 78,300 |
| 2003-04-28 | $0.95 | $0.95 | 78,200 |
| 2003-04-25 | $0.95 | $0.95 | 100,300 |
| 2003-04-24 | $0.90 | $0.90 | 60,000 |
| 2003-04-23 | $0.88 | $0.88 | 70,000 |
| 2003-04-22 | $0.87 | $0.87 | 72,000 |
| 2003-04-21 | $0.85 | $0.85 | 49,400 |
| 2003-04-17 | $0.83 | $0.83 | 36,600 |
| 2003-04-16 | $0.82 | $0.82 | 30,200 |
| 2003-04-15 | $0.82 | $0.82 | 118,500 |
| 2003-04-14 | $0.80 | $0.80 | 328,000 |
| 2003-04-11 | $0.86 | $0.86 | 164,900 |
| 2003-04-10 | $0.95 | $0.95 | 44,900 |
| 2003-04-09 | $0.95 | $0.95 | 48,600 |
| 2003-04-08 | $0.99 | $0.99 | 57,000 |
| 2003-04-07 | $0.96 | $0.96 | 48,900 |
| 2003-04-04 | $0.96 | $0.96 | 37,800 |
| 2003-04-03 | $0.90 | $0.90 | 70,900 |
| 2003-04-02 | $0.92 | $0.92 | 20,900 |
| 2003-04-01 | $0.94 | $0.94 | 44,900 |
| 2003-03-31 | $0.94 | $0.94 | 52,800 |
| 2003-03-28 | $0.91 | $0.91 | 81,700 |
| 2003-03-27 | $0.95 | $0.95 | 90,100 |
| 2003-03-26 | $1.00 | $1.00 | 257,300 |
| 2003-03-25 | $0.90 | $0.90 | 108,800 |
| 2003-03-24 | $0.85 | $0.85 | 78,900 |
| 2003-03-21 | $0.85 | $0.85 | 79,400 |
| 2003-03-20 | $0.82 | $0.82 | 46,000 |
| 2003-03-19 | $0.80 | $0.80 | 68,600 |
| 2003-03-18 | $0.80 | $0.80 | 136,200 |
| 2003-03-17 | $0.89 | $0.89 | 151,200 |
| 2003-03-14 | $0.74 | $0.74 | 39,300 |
| 2003-03-13 | $0.71 | $0.71 | 109,800 |
| 2003-03-12 | $0.69 | $0.69 | 188,500 |
| 2003-03-11 | $0.71 | $0.71 | 67,000 |
| 2003-03-10 | $0.73 | $0.73 | 42,200 |
| 2003-03-07 | $0.71 | $0.71 | 53,500 |
| 2003-03-06 | $0.74 | $0.74 | 52,500 |
| 2003-03-05 | $0.71 | $0.71 | 31,300 |
| 2003-03-04 | $0.71 | $0.71 | 65,200 |
| 2003-03-03 | $0.73 | $0.73 | 44,400 |
| 2003-02-28 | $0.74 | $0.74 | 30,100 |
| 2003-02-27 | $0.71 | $0.71 | 75,700 |
| 2003-02-26 | $0.75 | $0.75 | 41,700 |
| 2003-02-25 | $0.76 | $0.76 | 37,300 |
| 2003-02-24 | $0.72 | $0.72 | 7,700 |
| 2003-02-21 | $0.73 | $0.73 | 28,200 |
| 2003-02-20 | $0.74 | $0.74 | 125,300 |
| 2003-02-19 | $0.78 | $0.78 | 86,900 |
| 2003-02-18 | $0.78 | $0.78 | 54,800 |
| 2003-02-14 | $0.80 | $0.80 | 46,300 |
| 2003-02-13 | $0.76 | $0.76 | 39,600 |
| 2003-02-12 | $0.78 | $0.78 | 40,000 |
| 2003-02-11 | $0.82 | $0.82 | 58,000 |
| 2003-02-10 | $0.78 | $0.78 | 25,800 |
| 2003-02-07 | $0.77 | $0.77 | 149,400 |
| 2003-02-06 | $0.77 | $0.77 | 35,800 |
| 2003-02-05 | $0.77 | $0.77 | 44,300 |
| 2003-02-04 | $0.76 | $0.76 | 40,500 |
| 2003-02-03 | $0.79 | $0.79 | 63,000 |
| 2003-01-31 | $0.77 | $0.77 | 51,300 |
| 2003-01-30 | $0.75 | $0.75 | 74,700 |
| 2003-01-29 | $0.77 | $0.77 | 53,000 |
| 2003-01-28 | $0.80 | $0.80 | 71,400 |
| 2003-01-27 | $0.82 | $0.82 | 74,100 |
| 2003-01-24 | $0.85 | $0.85 | 70,900 |
| 2003-01-23 | $0.82 | $0.82 | 64,100 |
| 2003-01-22 | $0.86 | $0.86 | 45,400 |
| 2003-01-21 | $0.85 | $0.85 | 56,000 |
| 2003-01-17 | $0.83 | $0.83 | 85,400 |
| 2003-01-16 | $0.84 | $0.84 | 101,600 |
| 2003-01-15 | $0.84 | $0.84 | 135,500 |
| 2003-01-14 | $0.85 | $0.85 | 297,100 |
| 2003-01-13 | $0.95 | $0.95 | 83,100 |
| 2003-01-10 | $0.96 | $0.96 | 127,900 |
| 2003-01-09 | $0.95 | $0.95 | 47,300 |
| 2003-01-08 | $0.97 | $0.97 | 32,500 |
| 2003-01-07 | $0.95 | $0.95 | 57,000 |
| 2003-01-06 | $0.98 | $0.98 | 48,000 |
| 2003-01-03 | $0.96 | $0.96 | 44,200 |
| 2003-01-02 | $0.95 | $0.95 | 58,800 |