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
- 2002-08-30 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 | $9.75 | $9.79 | 324,900 | — | — |
| 2002-12-30 | $9.65 | $9.69 | 312,600 | — | — |
| 2002-12-27 | $9.87 | $9.91 | 188,900 | — | — |
| 2002-12-26 | $9.94 | $9.98 | 46,200 | — | — |
| 2002-12-24 | $9.98 | $10.02 | 141,000 | — | — |
| 2002-12-23 | $10.00 | $10.04 | 63,300 | — | — |
| 2002-12-20 | $9.78 | $9.82 | 116,100 | — | — |
| 2002-12-19 | $9.55 | $9.59 | 133,000 | — | — |
| 2002-12-18 | $9.50 | $9.54 | 484,000 | — | — |
| 2002-12-17 | $9.58 | $9.62 | 112,400 | — | — |
| 2002-12-16 | $9.64 | $9.68 | 70,500 | — | — |
| 2002-12-13 | $9.73 | $9.77 | 11,900 | — | — |
| 2002-12-12 | $9.75 | $9.79 | 358,100 | — | — |
| 2002-12-11 | $10.00 | $10.04 | 36,700 | — | — |
| 2002-12-10 | $10.17 | $10.19 | 63,500 | — | — |
| 2002-12-09 | $10.03 | $10.05 | 145,700 | — | — |
| 2002-12-06 | $10.22 | $10.24 | 136,500 | — | — |
| 2002-12-05 | $9.81 | $9.83 | 184,100 | — | — |
| 2002-12-04 | $9.80 | $9.82 | 173,900 | — | — |
| 2002-12-03 | $9.83 | $9.85 | 140,000 | — | — |
| 2002-12-02 | $10.05 | $10.07 | 227,100 | — | — |
| 2002-11-29 | $10.12 | $10.14 | 102,800 | — | — |
| 2002-11-27 | $10.15 | $10.17 | 612,900 | — | — |
| 2002-11-26 | $10.27 | $10.29 | 133,200 | — | — |
| 2002-11-25 | $10.10 | $10.12 | 148,800 | — | — |
| 2002-11-22 | $9.92 | $9.94 | 239,900 | — | — |
| 2002-11-21 | $9.45 | $9.47 | 187,500 | — | — |
| 2002-11-20 | $9.35 | $9.37 | 392,900 | — | — |
| 2002-11-19 | $9.20 | $9.22 | 71,200 | — | — |
| 2002-11-18 | $9.12 | $9.14 | 262,700 | — | — |
| 2002-11-15 | $9.00 | $9.02 | 148,200 | — | — |
| 2002-11-14 | $8.75 | $8.77 | 119,100 | — | — |
| 2002-11-13 | $8.60 | $8.62 | 409,100 | — | — |
| 2002-11-12 | $8.64 | $8.66 | 537,200 | — | — |
| 2002-11-11 | $8.45 | $8.47 | 264,800 | — | — |
| 2002-11-08 | $8.30 | $8.32 | 539,100 | — | — |
| 2002-11-07 | $8.40 | $8.42 | 109,700 | — | — |
| 2002-11-06 | $8.40 | $8.42 | 243,800 | — | — |
| 2002-11-05 | $8.40 | $8.42 | 174,000 | — | — |
| 2002-11-04 | $8.46 | $8.48 | 124,000 | — | — |
| 2002-11-01 | $8.81 | $8.83 | 152,600 | — | — |
| 2002-10-31 | $8.85 | $8.87 | 278,900 | — | — |
| 2002-10-30 | $8.68 | $8.70 | 442,100 | — | — |
| 2002-10-29 | $8.32 | $8.34 | 431,500 | — | — |
| 2002-10-28 | $8.25 | $8.27 | 811,100 | — | — |
| 2002-10-25 | $8.89 | $8.91 | 648,400 | — | — |
| 2002-10-24 | $8.54 | $8.56 | 282,600 | — | — |
| 2002-10-23 | $8.38 | $8.40 | 869,900 | — | — |
| 2002-10-22 | $8.29 | $8.31 | 324,500 | — | — |
| 2002-10-21 | $8.27 | $8.29 | 174,500 | — | — |
| 2002-10-18 | $8.25 | $8.27 | 517,900 | — | — |
| 2002-10-17 | $8.27 | $8.29 | 6,318,400 | — | — |
| 2002-10-16 | $8.28 | $8.30 | 204,800 | — | — |
| 2002-10-15 | $8.70 | $8.72 | 231,500 | — | — |
| 2002-10-14 | $9.01 | $9.03 | 72,500 | — | — |
| 2002-10-11 | $8.59 | $8.61 | 60,200 | — | — |
| 2002-10-10 | $8.20 | $8.22 | 45,000 | — | — |
| 2002-10-09 | $8.20 | $8.22 | 43,200 | — | — |
| 2002-10-08 | $8.60 | $8.62 | 77,300 | — | — |
| 2002-10-07 | $10.00 | $10.02 | 2,700 | — | — |
| 2002-10-04 | $10.04 | $10.06 | 8,700 | — | — |
| 2002-10-03 | $10.29 | $10.31 | 3,600 | — | — |
| 2002-10-02 | $10.35 | $10.37 | 5,000 | — | — |
| 2002-10-01 | $10.60 | $10.62 | 19,500 | — | — |
| 2002-09-30 | $10.95 | $10.97 | 87,000 | — | — |
| 2002-09-27 | $11.50 | $11.52 | 22,100 | — | — |
| 2002-09-26 | $11.10 | $11.12 | 700 | — | — |
| 2002-09-25 | $11.15 | $11.17 | 7,300 | — | — |
| 2002-09-24 | $11.05 | $11.07 | 12,700 | — | — |
| 2002-09-23 | $11.00 | $11.02 | 5,000 | — | — |
| 2002-09-20 | $10.89 | $10.91 | 6,000 | — | — |
| 2002-09-19 | $10.75 | $10.77 | 0 | — | — |
| 2002-09-18 | $10.75 | $10.77 | 0 | — | — |
| 2002-09-17 | $10.75 | $10.77 | 0 | — | — |
| 2002-09-16 | $10.75 | $10.77 | 0 | — | — |
| 2002-09-13 | $10.75 | $10.77 | 600 | — | — |
| 2002-09-12 | $10.80 | $10.82 | 2,000 | — | — |
| 2002-09-11 | $10.75 | $10.77 | 4,500 | — | — |
| 2002-09-10 | $10.95 | $10.95 | 10,100 | — | — |
| 2002-09-09 | $11.22 | $11.22 | 2,700 | — | — |
| 2002-09-06 | $11.22 | $11.22 | 1,800 | — | — |
| 2002-09-05 | $11.16 | $11.16 | 100 | — | — |
| 2002-09-04 | $11.16 | $11.16 | 7,100 | — | — |
| 2002-09-03 | $11.25 | $11.25 | 22,600 | — | — |
| 2002-08-30 | $11.75 | $11.75 | 31,900 | — | — |