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
- 2002-03-21 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 — 2002
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2002-12-31 | $8.41 | $8.41 | 201,500 | — | — |
| 2002-12-30 | $8.46 | $8.46 | 87,600 | — | — |
| 2002-12-27 | $8.60 | $8.60 | 25,000 | — | — |
| 2002-12-26 | $8.66 | $8.66 | 58,700 | — | — |
| 2002-12-24 | $8.65 | $8.65 | 3,900 | — | — |
| 2002-12-23 | $8.69 | $8.69 | 39,500 | — | — |
| 2002-12-20 | $8.46 | $8.46 | 170,200 | — | — |
| 2002-12-19 | $7.98 | $7.98 | 111,300 | — | — |
| 2002-12-18 | $7.74 | $7.74 | 123,300 | — | — |
| 2002-12-17 | $7.89 | $7.89 | 39,000 | — | — |
| 2002-12-16 | $8.00 | $8.00 | 43,000 | — | — |
| 2002-12-13 | $7.82 | $7.82 | 58,700 | — | — |
| 2002-12-12 | $7.86 | $7.86 | 60,300 | — | — |
| 2002-12-11 | $8.00 | $8.00 | 73,100 | — | — |
| 2002-12-10 | $8.25 | $8.25 | 83,100 | — | — |
| 2002-12-09 | $8.25 | $8.25 | 60,300 | — | — |
| 2002-12-06 | $8.70 | $8.70 | 22,400 | — | — |
| 2002-12-05 | $8.85 | $8.85 | 8,100 | — | — |
| 2002-12-04 | $8.87 | $8.87 | 42,100 | — | — |
| 2002-12-03 | $9.10 | $9.10 | 78,900 | — | — |
| 2002-12-02 | $9.45 | $9.45 | 114,700 | — | — |
| 2002-11-29 | $9.40 | $9.40 | 92,200 | — | — |
| 2002-11-27 | $9.32 | $9.32 | 33,400 | — | — |
| 2002-11-26 | $8.86 | $8.86 | 19,900 | — | — |
| 2002-11-25 | $8.90 | $8.90 | 58,600 | — | — |
| 2002-11-22 | $8.30 | $8.30 | 174,000 | — | — |
| 2002-11-21 | $8.28 | $8.28 | 76,100 | — | — |
| 2002-11-20 | $8.27 | $8.27 | 20,200 | — | — |
| 2002-11-19 | $8.20 | $8.20 | 10,100 | — | — |
| 2002-11-18 | $8.35 | $8.35 | 101,400 | — | — |
| 2002-11-15 | $8.42 | $8.42 | 46,900 | — | — |
| 2002-11-14 | $8.45 | $8.45 | 29,000 | — | — |
| 2002-11-13 | $8.70 | $8.70 | 55,500 | — | — |
| 2002-11-12 | $8.53 | $8.53 | 35,300 | — | — |
| 2002-11-11 | $8.44 | $8.44 | 28,600 | — | — |
| 2002-11-08 | $9.40 | $9.40 | 35,700 | — | — |
| 2002-11-07 | $9.60 | $9.60 | 138,300 | — | — |
| 2002-11-06 | $9.47 | $9.47 | 125,400 | — | — |
| 2002-11-05 | $9.00 | $9.00 | 176,000 | — | — |
| 2002-11-04 | $8.76 | $8.76 | 66,600 | — | — |
| 2002-11-01 | $9.29 | $9.29 | 85,200 | — | — |
| 2002-10-31 | $8.75 | $8.75 | 237,100 | — | — |
| 2002-10-30 | $8.10 | $8.10 | 391,300 | — | — |
| 2002-10-29 | $8.00 | $8.00 | 182,000 | — | — |
| 2002-10-28 | $7.30 | $7.30 | 142,700 | — | — |
| 2002-10-25 | $7.98 | $7.98 | 78,500 | — | — |
| 2002-10-24 | $8.32 | $8.32 | 66,600 | — | — |
| 2002-10-23 | $8.64 | $8.64 | 24,100 | — | — |
| 2002-10-22 | $8.59 | $8.59 | 18,000 | — | — |
| 2002-10-21 | $8.90 | $8.90 | 41,800 | — | — |
| 2002-10-18 | $9.15 | $9.15 | 67,200 | — | — |
| 2002-10-17 | $9.50 | $9.50 | 54,100 | — | — |
| 2002-10-16 | $9.06 | $9.06 | 42,300 | — | — |
| 2002-10-15 | $8.90 | $8.90 | 43,000 | — | — |
| 2002-10-14 | $8.35 | $8.35 | 24,600 | — | — |
| 2002-10-11 | $8.45 | $8.45 | 91,900 | — | — |
| 2002-10-10 | $7.98 | $7.98 | 39,300 | — | — |
| 2002-10-09 | $7.95 | $7.95 | 66,700 | — | — |
| 2002-10-08 | $8.79 | $8.79 | 138,700 | — | — |
| 2002-10-07 | $8.96 | $8.96 | 142,200 | — | — |
| 2002-10-04 | $8.75 | $8.75 | 35,800 | — | — |
| 2002-10-03 | $8.91 | $8.91 | 21,000 | — | — |
| 2002-10-02 | $8.96 | $8.96 | 25,700 | — | — |
| 2002-10-01 | $9.05 | $9.05 | 101,600 | — | — |
| 2002-09-30 | $8.75 | $8.75 | 45,200 | — | — |
| 2002-09-27 | $8.98 | $8.98 | 16,000 | — | — |
| 2002-09-26 | $9.00 | $9.00 | 51,500 | — | — |
| 2002-09-25 | $8.89 | $8.89 | 24,300 | — | — |
| 2002-09-24 | $8.71 | $8.71 | 107,400 | — | — |
| 2002-09-23 | $8.90 | $8.90 | 418,400 | — | — |
| 2002-09-20 | $10.22 | $10.22 | 144,700 | — | — |
| 2002-09-19 | $10.45 | $10.45 | 118,600 | — | — |
| 2002-09-18 | $10.67 | $10.67 | 84,000 | — | — |
| 2002-09-17 | $11.23 | $11.23 | 45,800 | — | — |
| 2002-09-16 | $11.07 | $11.07 | 114,200 | — | — |
| 2002-09-13 | $11.38 | $11.38 | 62,800 | — | — |
| 2002-09-12 | $11.65 | $11.65 | 58,400 | — | — |
| 2002-09-11 | $12.00 | $12.00 | 57,000 | — | — |
| 2002-09-10 | $11.71 | $11.71 | 90,900 | — | — |
| 2002-09-09 | $11.29 | $11.29 | 84,800 | — | — |
| 2002-09-06 | $11.37 | $11.37 | 109,600 | — | — |
| 2002-09-05 | $11.65 | $11.65 | 62,200 | — | — |
| 2002-09-04 | $11.81 | $11.81 | 44,900 | — | — |
| 2002-09-03 | $11.60 | $11.60 | 137,100 | — | — |
| 2002-08-30 | $12.45 | $12.45 | 85,600 | — | — |
| 2002-08-29 | $11.20 | $11.20 | 34,300 | — | — |
| 2002-08-28 | $10.70 | $10.70 | 38,900 | — | — |
| 2002-08-27 | $11.39 | $11.39 | 57,800 | — | — |
| 2002-08-26 | $11.10 | $11.10 | 45,200 | — | — |
| 2002-08-23 | $10.80 | $10.80 | 37,000 | — | — |
| 2002-08-22 | $11.26 | $11.26 | 51,300 | — | — |
| 2002-08-21 | $11.45 | $11.45 | 143,700 | — | — |
| 2002-08-20 | $11.65 | $11.65 | 58,000 | — | — |
| 2002-08-19 | $11.33 | $11.33 | 78,900 | — | — |
| 2002-08-16 | $10.28 | $10.28 | 127,000 | — | — |
| 2002-08-15 | $9.54 | $9.54 | 182,400 | — | — |
| 2002-08-14 | $10.20 | $10.20 | 133,800 | — | — |
| 2002-08-13 | $9.95 | $9.95 | 63,400 | — | — |
| 2002-08-12 | $9.62 | $9.62 | 54,700 | — | — |
| 2002-08-09 | $10.00 | $10.00 | 28,100 | — | — |
| 2002-08-08 | $10.25 | $10.25 | 89,900 | — | — |
| 2002-08-07 | $10.40 | $10.40 | 27,800 | — | — |
| 2002-08-06 | $10.30 | $10.30 | 93,500 | — | — |
| 2002-08-05 | $10.00 | $10.00 | 65,400 | — | — |
| 2002-08-02 | $10.30 | $10.30 | 79,400 | — | — |
| 2002-08-01 | $11.30 | $11.30 | 107,000 | — | — |
| 2002-07-31 | $11.35 | $11.35 | 73,200 | — | — |
| 2002-07-30 | $11.20 | $11.20 | 61,800 | — | — |
| 2002-07-29 | $12.06 | $12.06 | 136,600 | — | — |
| 2002-07-26 | $11.01 | $11.01 | 75,800 | — | — |
| 2002-07-25 | $11.09 | $11.09 | 83,700 | — | — |
| 2002-07-24 | $11.15 | $11.15 | 138,600 | — | — |
| 2002-07-23 | $10.65 | $10.65 | 66,300 | — | — |
| 2002-07-22 | $11.50 | $11.50 | 78,100 | — | — |
| 2002-07-19 | $11.58 | $11.58 | 56,200 | — | — |
| 2002-07-18 | $12.00 | $12.00 | 36,300 | — | — |
| 2002-07-17 | $12.40 | $12.40 | 94,900 | — | — |
| 2002-07-16 | $12.60 | $12.60 | 65,200 | — | — |
| 2002-07-15 | $12.85 | $12.85 | 85,500 | — | — |
| 2002-07-12 | $13.40 | $13.40 | 45,800 | — | — |
| 2002-07-11 | $13.09 | $13.09 | 147,900 | — | — |
| 2002-07-10 | $13.10 | $13.10 | 68,100 | — | — |
| 2002-07-09 | $13.40 | $13.40 | 45,400 | — | — |
| 2002-07-08 | $13.36 | $13.36 | 210,600 | — | — |
| 2002-07-05 | $12.66 | $12.66 | 40,900 | — | — |
| 2002-07-03 | $12.25 | $12.25 | 29,600 | — | — |
| 2002-07-02 | $12.55 | $12.55 | 150,800 | — | — |
| 2002-07-01 | $13.48 | $13.48 | 117,000 | — | — |
| 2002-06-28 | $13.60 | $13.60 | 241,600 | — | — |
| 2002-06-27 | $14.10 | $14.10 | 70,800 | — | — |
| 2002-06-26 | $13.60 | $13.60 | 96,500 | — | — |
| 2002-06-25 | $13.85 | $13.85 | 141,100 | — | — |
| 2002-06-24 | $13.85 | $13.85 | 105,200 | — | — |
| 2002-06-21 | $14.40 | $14.40 | 80,200 | — | — |
| 2002-06-20 | $14.50 | $14.50 | 75,600 | — | — |
| 2002-06-19 | $15.65 | $15.65 | 129,400 | — | — |
| 2002-06-18 | $15.25 | $15.25 | 196,900 | — | — |
| 2002-06-17 | $14.65 | $14.65 | 696,100 | — | — |
| 2002-06-14 | $12.80 | $12.80 | 248,500 | — | — |
| 2002-06-13 | $13.49 | $13.49 | 310,100 | — | — |
| 2002-06-12 | $14.50 | $14.50 | 102,000 | — | — |
| 2002-06-11 | $15.50 | $15.50 | 108,800 | — | — |
| 2002-06-10 | $15.62 | $15.62 | 155,600 | — | — |
| 2002-06-07 | $15.15 | $15.15 | 168,800 | — | — |
| 2002-06-06 | $16.40 | $16.40 | 154,300 | — | — |
| 2002-06-05 | $16.35 | $16.35 | 253,100 | — | — |
| 2002-06-04 | $15.93 | $15.93 | 398,500 | — | — |
| 2002-06-03 | $18.18 | $18.18 | 114,500 | — | — |
| 2002-05-31 | $19.50 | $19.50 | 141,700 | — | — |
| 2002-05-30 | $18.15 | $18.15 | 59,700 | — | — |
| 2002-05-29 | $18.85 | $18.85 | 101,400 | — | — |
| 2002-05-28 | $19.25 | $19.25 | 29,600 | — | — |
| 2002-05-24 | $19.99 | $19.99 | 92,200 | — | — |
| 2002-05-23 | $19.76 | $19.76 | 107,400 | — | — |
| 2002-05-22 | $19.60 | $19.60 | 74,900 | — | — |
| 2002-05-21 | $20.34 | $20.34 | 33,600 | — | — |
| 2002-05-20 | $20.90 | $20.90 | 78,900 | — | — |
| 2002-05-17 | $20.02 | $20.02 | 89,100 | — | — |
| 2002-05-16 | $20.90 | $20.90 | 83,900 | — | — |
| 2002-05-15 | $21.69 | $21.69 | 49,700 | — | — |
| 2002-05-14 | $22.13 | $22.13 | 100,000 | — | — |
| 2002-05-13 | $21.30 | $21.30 | 60,400 | — | — |
| 2002-05-10 | $21.76 | $21.76 | 81,400 | — | — |
| 2002-05-09 | $22.25 | $22.25 | 163,500 | — | — |
| 2002-05-08 | $21.50 | $21.50 | 214,100 | — | — |
| 2002-05-07 | $20.76 | $20.76 | 167,500 | — | — |
| 2002-05-06 | $20.95 | $20.95 | 278,800 | — | — |
| 2002-05-03 | $20.40 | $20.40 | 438,300 | — | — |
| 2002-05-02 | $19.35 | $19.35 | 91,200 | — | — |
| 2002-05-01 | $19.35 | $19.35 | 342,700 | — | — |
| 2002-04-30 | $19.66 | $19.66 | 193,500 | — | — |
| 2002-04-29 | $19.15 | $19.15 | 78,300 | — | — |
| 2002-04-26 | $19.15 | $19.15 | 414,600 | — | — |
| 2002-04-25 | $18.80 | $18.80 | 183,000 | — | — |
| 2002-04-24 | $19.55 | $19.55 | 384,400 | — | — |
| 2002-04-23 | $18.85 | $18.85 | 403,200 | — | — |
| 2002-04-22 | $17.60 | $17.60 | 233,200 | — | — |
| 2002-04-19 | $17.34 | $17.34 | 32,200 | — | — |
| 2002-04-18 | $17.28 | $17.28 | 131,700 | — | — |
| 2002-04-17 | $17.05 | $17.05 | 127,600 | — | — |
| 2002-04-16 | $16.80 | $16.80 | 161,800 | — | — |
| 2002-04-15 | $16.75 | $16.75 | 75,900 | — | — |
| 2002-04-12 | $17.15 | $17.15 | 95,200 | — | — |
| 2002-04-11 | $17.30 | $17.30 | 241,100 | — | — |
| 2002-04-10 | $18.00 | $18.00 | 679,700 | — | — |
| 2002-04-09 | $15.40 | $15.40 | 330,300 | — | — |
| 2002-04-08 | $15.30 | $15.30 | 429,400 | — | — |
| 2002-04-05 | $15.00 | $15.00 | 327,700 | — | — |
| 2002-04-04 | $14.54 | $14.54 | 254,000 | — | — |
| 2002-04-03 | $14.63 | $14.63 | 202,300 | — | — |
| 2002-04-02 | $15.05 | $15.05 | 118,100 | — | — |
| 2002-04-01 | $15.15 | $15.15 | 103,400 | — | — |
| 2002-03-28 | $15.25 | $15.25 | 211,300 | — | — |
| 2002-03-27 | $15.25 | $15.25 | 389,800 | — | — |
| 2002-03-26 | $15.25 | $15.25 | 179,100 | — | — |
| 2002-03-25 | $15.27 | $15.27 | 36,100 | — | — |
| 2002-03-22 | $15.56 | $15.56 | 30,600 | — | — |
| 2002-03-21 | $15.55 | $15.55 | 92,900 | — | — |