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
- 2002-08-23 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 | $16.82 | $16.82 | 8,400 | — | — |
| 2002-12-30 | $16.83 | $16.83 | 1,100 | — | — |
| 2002-12-27 | $16.85 | $16.85 | 1,300 | — | — |
| 2002-12-26 | $17.01 | $17.01 | 17,400 | — | — |
| 2002-12-24 | $16.90 | $16.90 | 7,200 | — | — |
| 2002-12-23 | $16.42 | $16.42 | 13,400 | — | — |
| 2002-12-20 | $16.10 | $16.10 | 17,500 | — | — |
| 2002-12-19 | $15.56 | $15.56 | 49,300 | — | — |
| 2002-12-18 | $15.51 | $15.51 | 0 | — | — |
| 2002-12-17 | $15.51 | $15.51 | 12,700 | — | — |
| 2002-12-16 | $15.45 | $15.45 | 7,700 | — | — |
| 2002-12-13 | $15.50 | $15.50 | 23,000 | — | — |
| 2002-12-12 | $15.42 | $15.42 | 0 | — | — |
| 2002-12-11 | $15.42 | $15.42 | 8,500 | — | — |
| 2002-12-10 | $15.42 | $15.42 | 7,800 | — | — |
| 2002-12-09 | $15.50 | $15.50 | 2,500 | — | — |
| 2002-12-06 | $15.56 | $15.56 | 13,600 | — | — |
| 2002-12-05 | $15.47 | $15.47 | 13,600 | — | — |
| 2002-12-04 | $15.41 | $15.41 | 4,800 | — | — |
| 2002-12-03 | $15.54 | $15.54 | 1,500 | — | — |
| 2002-12-02 | $15.48 | $15.48 | 44,000 | — | — |
| 2002-11-29 | $15.49 | $15.49 | 7,000 | — | — |
| 2002-11-27 | $15.47 | $15.47 | 6,100 | — | — |
| 2002-11-26 | $15.40 | $15.40 | 6,000 | — | — |
| 2002-11-25 | $15.47 | $15.47 | 15,000 | — | — |
| 2002-11-22 | $15.40 | $15.40 | 9,700 | — | — |
| 2002-11-21 | $15.49 | $15.49 | 7,500 | — | — |
| 2002-11-20 | $15.49 | $15.49 | 22,900 | — | — |
| 2002-11-19 | $15.22 | $15.22 | 13,400 | — | — |
| 2002-11-18 | $15.31 | $15.31 | 4,200 | — | — |
| 2002-11-15 | $15.30 | $15.30 | 7,900 | — | — |
| 2002-11-14 | $15.25 | $15.25 | 2,000 | — | — |
| 2002-11-13 | $15.19 | $15.19 | 51,800 | — | — |
| 2002-11-12 | $14.93 | $14.93 | 11,300 | — | — |
| 2002-11-11 | $15.15 | $15.15 | 6,500 | — | — |
| 2002-11-08 | $15.15 | $15.15 | 2,000 | — | — |
| 2002-11-07 | $15.15 | $15.15 | 8,100 | — | — |
| 2002-11-06 | $15.40 | $15.40 | 18,200 | — | — |
| 2002-11-05 | $15.45 | $15.45 | 5,100 | — | — |
| 2002-11-04 | $15.33 | $15.33 | 65,800 | — | — |
| 2002-11-01 | $15.45 | $15.45 | 6,700 | — | — |
| 2002-10-31 | $15.51 | $15.51 | 131,100 | — | — |
| 2002-10-30 | $15.55 | $15.55 | 78,100 | — | — |
| 2002-10-29 | $15.00 | $15.00 | 45,300 | — | — |
| 2002-10-28 | $14.80 | $14.80 | 70,400 | — | — |
| 2002-10-25 | $14.60 | $14.60 | 8,600 | — | — |
| 2002-10-24 | $14.58 | $14.58 | 31,200 | — | — |
| 2002-10-23 | $14.57 | $14.57 | 15,900 | — | — |
| 2002-10-22 | $14.40 | $14.40 | 4,600 | — | — |
| 2002-10-21 | $14.35 | $14.35 | 32,200 | — | — |
| 2002-10-18 | $14.08 | $14.08 | 1,600 | — | — |
| 2002-10-17 | $14.15 | $14.15 | 24,100 | — | — |
| 2002-10-16 | $14.19 | $14.19 | 11,000 | — | — |
| 2002-10-15 | $14.15 | $14.15 | 49,300 | — | — |
| 2002-10-14 | $13.76 | $13.76 | 10,300 | — | — |
| 2002-10-11 | $13.92 | $13.92 | 3,800 | — | — |
| 2002-10-10 | $13.80 | $13.80 | 11,000 | — | — |
| 2002-10-09 | $13.77 | $13.77 | 48,900 | — | — |
| 2002-10-08 | $14.08 | $14.08 | 1,700 | — | — |
| 2002-10-07 | $14.10 | $14.10 | 0 | — | — |
| 2002-10-04 | $14.10 | $14.10 | 5,800 | — | — |
| 2002-10-03 | $14.12 | $14.12 | 26,200 | — | — |
| 2002-10-02 | $14.01 | $14.01 | 24,500 | — | — |
| 2002-10-01 | $14.14 | $14.14 | 39,700 | — | — |
| 2002-09-30 | $14.08 | $14.08 | 8,900 | — | — |
| 2002-09-27 | $13.95 | $13.95 | 158,300 | — | — |
| 2002-09-26 | $14.09 | $14.09 | 800 | — | — |
| 2002-09-25 | $14.09 | $14.09 | 8,000 | — | — |
| 2002-09-24 | $14.22 | $14.22 | 2,000 | — | — |
| 2002-09-23 | $14.08 | $14.08 | 92,900 | — | — |
| 2002-09-20 | $14.25 | $14.25 | 99,100 | — | — |
| 2002-09-19 | $14.19 | $14.19 | 16,800 | — | — |
| 2002-09-18 | $14.38 | $14.38 | 6,000 | — | — |
| 2002-09-17 | $14.30 | $14.30 | 10,500 | — | — |
| 2002-09-16 | $14.29 | $14.29 | 60,200 | — | — |
| 2002-09-13 | $14.40 | $14.40 | 39,700 | — | — |
| 2002-09-12 | $14.46 | $14.46 | 20,200 | — | — |
| 2002-09-11 | $14.50 | $14.50 | 26,100 | — | — |
| 2002-09-10 | $14.48 | $14.48 | 18,500 | — | — |
| 2002-09-09 | $14.48 | $14.48 | 25,400 | — | — |
| 2002-09-06 | $14.53 | $14.53 | 48,300 | — | — |
| 2002-09-05 | $14.53 | $14.53 | 65,500 | — | — |
| 2002-09-04 | $14.50 | $14.50 | 55,200 | — | — |
| 2002-09-03 | $14.50 | $14.50 | 61,500 | — | — |
| 2002-08-30 | $14.75 | $14.75 | 99,200 | — | — |
| 2002-08-29 | $14.58 | $14.58 | 439,800 | — | — |
| 2002-08-28 | $14.46 | $14.46 | 393,900 | — | — |
| 2002-08-27 | $14.40 | $14.40 | 327,300 | — | — |
| 2002-08-26 | $14.36 | $14.36 | 572,700 | — | — |
| 2002-08-23 | $14.23 | $14.23 | 2,819,000 | — | — |