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
- 2002-04-12 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 | $12.00 | $12.00 | 1,262,700 | — | — |
| 2002-12-30 | $11.68 | $11.68 | 1,056,375 | — | — |
| 2002-12-27 | $11.97 | $11.97 | 671,400 | — | — |
| 2002-12-26 | $12.00 | $12.00 | 654,525 | — | — |
| 2002-12-24 | $12.00 | $12.00 | 911,925 | — | — |
| 2002-12-23 | $11.86 | $11.86 | 1,148,400 | — | — |
| 2002-12-20 | $11.58 | $11.58 | 1,204,875 | — | — |
| 2002-12-19 | $11.39 | $11.39 | 1,219,725 | — | — |
| 2002-12-18 | $11.33 | $11.33 | 5,451,975 | — | — |
| 2002-12-17 | $12.40 | $12.40 | 1,549,350 | — | — |
| 2002-12-16 | $12.12 | $12.12 | 2,375,100 | — | — |
| 2002-12-13 | $11.78 | $11.78 | 2,102,625 | — | — |
| 2002-12-12 | $11.61 | $11.61 | 2,170,800 | — | — |
| 2002-12-11 | $11.51 | $11.51 | 1,759,050 | — | — |
| 2002-12-10 | $11.44 | $11.44 | 1,763,438 | — | — |
| 2002-12-09 | $11.16 | $11.16 | 1,530,563 | — | — |
| 2002-12-06 | $11.53 | $11.53 | 2,042,213 | — | — |
| 2002-12-05 | $11.38 | $11.38 | 3,683,138 | — | — |
| 2002-12-04 | $11.04 | $11.04 | 3,229,538 | — | — |
| 2002-12-03 | $10.53 | $10.53 | 1,121,850 | — | — |
| 2002-12-02 | $10.84 | $10.84 | 1,462,388 | — | — |
| 2002-11-29 | $10.97 | $10.97 | 1,097,213 | — | — |
| 2002-11-27 | $10.96 | $10.96 | 3,587,963 | — | — |
| 2002-11-26 | $10.46 | $10.46 | 2,743,538 | — | — |
| 2002-11-25 | $10.33 | $10.33 | 4,756,388 | — | — |
| 2002-11-22 | $9.78 | $9.78 | 3,212,663 | — | — |
| 2002-11-21 | $10.37 | $10.37 | 2,982,825 | — | — |
| 2002-11-20 | $10.67 | $10.67 | 1,613,588 | — | — |
| 2002-11-19 | $10.85 | $10.85 | 1,689,188 | — | — |
| 2002-11-18 | $11.13 | $11.13 | 849,150 | — | — |
| 2002-11-15 | $11.21 | $11.21 | 1,832,288 | — | — |
| 2002-11-14 | $11.50 | $11.50 | 2,962,913 | — | — |
| 2002-11-13 | $11.40 | $11.40 | 3,437,775 | — | — |
| 2002-11-12 | $10.82 | $10.82 | 3,999,713 | — | — |
| 2002-11-11 | $10.89 | $10.89 | 1,554,863 | — | — |
| 2002-11-08 | $10.67 | $10.67 | 8,430,075 | — | — |
| 2002-11-07 | $10.99 | $10.99 | 8,488,125 | — | — |
| 2002-11-06 | $12.09 | $12.09 | 3,616,650 | — | — |
| 2002-11-05 | $12.18 | $12.18 | 2,141,775 | — | — |
| 2002-11-04 | $12.42 | $12.42 | 4,324,050 | — | — |
| 2002-11-01 | $11.80 | $11.80 | 1,403,325 | — | — |
| 2002-10-31 | $11.97 | $11.97 | 2,485,688 | — | — |
| 2002-10-30 | $11.85 | $11.85 | 4,545,450 | — | — |
| 2002-10-29 | $10.97 | $10.97 | 606,488 | — | — |
| 2002-10-28 | $10.86 | $10.86 | 799,200 | — | — |
| 2002-10-25 | $10.81 | $10.81 | 818,100 | — | — |
| 2002-10-24 | $10.93 | $10.93 | 2,623,050 | — | — |
| 2002-10-23 | $10.80 | $10.80 | 968,288 | — | — |
| 2002-10-22 | $11.00 | $11.00 | 1,204,200 | — | — |
| 2002-10-21 | $11.20 | $11.20 | 2,230,538 | — | — |
| 2002-10-18 | $10.56 | $10.56 | 514,013 | — | — |
| 2002-10-17 | $10.81 | $10.81 | 1,233,563 | — | — |
| 2002-10-16 | $10.26 | $10.26 | 1,673,663 | — | — |
| 2002-10-15 | $10.54 | $10.54 | 5,555,925 | — | — |
| 2002-10-14 | $9.87 | $9.87 | 1,716,525 | — | — |
| 2002-10-11 | $9.77 | $9.77 | 5,943,375 | — | — |
| 2002-10-10 | $9.19 | $9.19 | 9,697,725 | — | — |
| 2002-10-09 | $8.93 | $8.93 | 25,402,275 | — | — |
| 2002-10-08 | $10.60 | $10.60 | 1,918,688 | — | — |
| 2002-10-07 | $10.59 | $10.59 | 4,339,575 | — | — |
| 2002-10-04 | $10.81 | $10.81 | 3,182,963 | — | — |
| 2002-10-03 | $11.26 | $11.26 | 1,934,213 | — | — |
| 2002-10-02 | $11.56 | $11.56 | 3,167,775 | — | — |
| 2002-10-01 | $11.79 | $11.79 | 1,785,375 | — | — |
| 2002-09-30 | $11.95 | $11.95 | 3,064,838 | — | — |
| 2002-09-27 | $12.45 | $12.45 | 1,026,675 | — | — |
| 2002-09-26 | $12.62 | $12.62 | 408,713 | — | — |
| 2002-09-25 | $12.76 | $12.76 | 841,725 | — | — |
| 2002-09-24 | $12.69 | $12.69 | 948,038 | — | — |
| 2002-09-23 | $12.49 | $12.49 | 1,537,988 | — | — |
| 2002-09-20 | $12.46 | $12.46 | 1,826,213 | — | — |
| 2002-09-19 | $12.87 | $12.87 | 955,800 | — | — |
| 2002-09-18 | $13.04 | $13.04 | 2,461,050 | — | — |
| 2002-09-17 | $13.14 | $13.14 | 1,529,888 | — | — |
| 2002-09-16 | $12.73 | $12.73 | 803,588 | — | — |
| 2002-09-13 | $12.85 | $12.85 | 696,263 | — | — |
| 2002-09-12 | $13.06 | $13.06 | 1,418,175 | — | — |
| 2002-09-11 | $13.25 | $13.25 | 1,760,738 | — | — |
| 2002-09-10 | $12.97 | $12.97 | 4,726,688 | — | — |
| 2002-09-09 | $11.79 | $11.79 | 764,438 | — | — |
| 2002-09-06 | $11.83 | $11.83 | 838,013 | — | — |
| 2002-09-05 | $11.62 | $11.62 | 1,366,875 | — | — |
| 2002-09-04 | $11.52 | $11.52 | 709,088 | — | — |
| 2002-09-03 | $11.28 | $11.28 | 1,876,500 | — | — |
| 2002-08-30 | $11.41 | $11.41 | 351,000 | — | — |
| 2002-08-29 | $11.24 | $11.24 | 703,013 | — | — |
| 2002-08-28 | $11.23 | $11.23 | 758,700 | — | — |
| 2002-08-27 | $11.41 | $11.41 | 931,163 | — | — |
| 2002-08-26 | $11.49 | $11.49 | 394,200 | — | — |
| 2002-08-23 | $11.62 | $11.62 | 609,525 | — | — |
| 2002-08-22 | $11.84 | $11.84 | 1,382,738 | — | — |
| 2002-08-21 | $11.63 | $11.63 | 1,350,675 | — | — |
| 2002-08-20 | $11.33 | $11.33 | 1,761,075 | — | — |
| 2002-08-19 | $10.78 | $10.78 | 2,822,175 | — | — |
| 2002-08-16 | $11.59 | $11.59 | 2,069,550 | — | — |
| 2002-08-15 | $12.15 | $12.15 | 2,334,825 | — | — |
| 2002-08-14 | $11.87 | $11.87 | 8,401,388 | — | — |
| 2002-08-13 | $12.92 | $12.92 | 786,713 | — | — |
| 2002-08-12 | $13.22 | $13.22 | 935,550 | — | — |
| 2002-08-09 | $13.56 | $13.56 | 366,525 | — | — |
| 2002-08-08 | $13.41 | $13.41 | 359,775 | — | — |
| 2002-08-07 | $13.24 | $13.24 | 290,588 | — | — |
| 2002-08-06 | $13.21 | $13.21 | 485,325 | — | — |
| 2002-08-05 | $12.67 | $12.67 | 868,388 | — | — |
| 2002-08-02 | $13.27 | $13.27 | 732,375 | — | — |
| 2002-08-01 | $13.72 | $13.72 | 411,413 | — | — |
| 2002-07-31 | $13.80 | $13.80 | 938,925 | — | — |
| 2002-07-30 | $14.12 | $14.12 | 1,264,950 | — | — |
| 2002-07-29 | $13.96 | $13.96 | 1,786,725 | — | — |
| 2002-07-26 | $13.19 | $13.19 | 4,519,125 | — | — |
| 2002-07-25 | $12.10 | $12.10 | 960,525 | — | — |
| 2002-07-24 | $12.46 | $12.46 | 1,356,413 | — | — |
| 2002-07-23 | $12.51 | $12.51 | 502,200 | — | — |
| 2002-07-22 | $13.04 | $13.04 | 516,038 | — | — |
| 2002-07-19 | $13.23 | $13.23 | 381,038 | — | — |
| 2002-07-18 | $12.98 | $12.98 | 368,213 | — | — |
| 2002-07-17 | $13.25 | $13.25 | 257,850 | — | — |
| 2002-07-16 | $13.11 | $13.11 | 923,400 | — | — |
| 2002-07-15 | $12.74 | $12.74 | 290,925 | — | — |
| 2002-07-12 | $12.86 | $12.86 | 572,063 | — | — |
| 2002-07-11 | $12.53 | $12.53 | 977,400 | — | — |
| 2002-07-10 | $12.36 | $12.36 | 907,200 | — | — |
| 2002-07-09 | $12.80 | $12.80 | 314,550 | — | — |
| 2002-07-08 | $13.04 | $13.04 | 542,363 | — | — |
| 2002-07-05 | $13.35 | $13.35 | 352,013 | — | — |
| 2002-07-03 | $12.60 | $12.60 | 529,875 | — | — |
| 2002-07-02 | $13.00 | $13.00 | 766,463 | — | — |
| 2002-07-01 | $13.47 | $13.47 | 365,850 | — | — |
| 2002-06-28 | $13.50 | $13.50 | 1,031,400 | — | — |
| 2002-06-27 | $13.04 | $13.04 | 785,025 | — | — |
| 2002-06-26 | $13.43 | $13.43 | 891,338 | — | — |
| 2002-06-25 | $13.71 | $13.71 | 582,863 | — | — |
| 2002-06-24 | $14.34 | $14.34 | 268,650 | — | — |
| 2002-06-21 | $14.25 | $14.25 | 276,750 | — | — |
| 2002-06-20 | $14.38 | $14.38 | 260,550 | — | — |
| 2002-06-19 | $14.40 | $14.40 | 477,900 | — | — |
| 2002-06-18 | $14.46 | $14.46 | 623,700 | — | — |
| 2002-06-17 | $14.79 | $14.79 | 1,059,413 | — | — |
| 2002-06-14 | $14.33 | $14.33 | 391,163 | — | — |
| 2002-06-13 | $14.55 | $14.55 | 363,150 | — | — |
| 2002-06-12 | $14.22 | $14.22 | 465,075 | — | — |
| 2002-06-11 | $14.44 | $14.44 | 422,550 | — | — |
| 2002-06-10 | $14.13 | $14.13 | 319,950 | — | — |
| 2002-06-07 | $14.04 | $14.04 | 517,725 | — | — |
| 2002-06-06 | $13.80 | $13.80 | 263,588 | — | — |
| 2002-06-05 | $13.63 | $13.63 | 411,750 | — | — |
| 2002-06-04 | $13.37 | $13.37 | 500,513 | — | — |
| 2002-06-03 | $13.42 | $13.42 | 462,038 | — | — |
| 2002-05-31 | $13.13 | $13.13 | 358,088 | — | — |
| 2002-05-30 | $13.69 | $13.69 | 340,538 | — | — |
| 2002-05-29 | $13.60 | $13.60 | 383,400 | — | — |
| 2002-05-28 | $13.38 | $13.38 | 256,500 | — | — |
| 2002-05-24 | $13.11 | $13.11 | 353,363 | — | — |
| 2002-05-23 | $13.32 | $13.32 | 143,438 | — | — |
| 2002-05-22 | $13.16 | $13.16 | 181,238 | — | — |
| 2002-05-21 | $13.00 | $13.00 | 352,350 | — | — |
| 2002-05-20 | $12.92 | $12.92 | 664,538 | — | — |
| 2002-05-17 | $13.50 | $13.50 | 315,225 | — | — |
| 2002-05-16 | $13.53 | $13.53 | 537,638 | — | — |
| 2002-05-15 | $13.63 | $13.63 | 853,875 | — | — |
| 2002-05-14 | $13.84 | $13.84 | 630,113 | — | — |
| 2002-05-13 | $13.93 | $13.93 | 601,088 | — | — |
| 2002-05-10 | $14.01 | $14.01 | 786,375 | — | — |
| 2002-05-09 | $14.42 | $14.42 | 1,005,750 | — | — |
| 2002-05-08 | $13.97 | $13.97 | 1,864,013 | — | — |
| 2002-05-07 | $14.70 | $14.70 | 3,379,050 | — | — |
| 2002-05-06 | $16.15 | $16.15 | 2,406,375 | — | — |
| 2002-05-03 | $15.42 | $15.42 | 1,442,138 | — | — |
| 2002-05-02 | $14.56 | $14.56 | 789,075 | — | — |
| 2002-05-01 | $14.76 | $14.76 | 2,408,063 | — | — |
| 2002-04-30 | $14.90 | $14.90 | 4,282,200 | — | — |
| 2002-04-29 | $14.12 | $14.12 | 1,103,625 | — | — |
| 2002-04-26 | $13.81 | $13.81 | 1,232,213 | — | — |
| 2002-04-25 | $13.32 | $13.32 | 712,463 | — | — |
| 2002-04-24 | $13.51 | $13.51 | 1,703,025 | — | — |
| 2002-04-23 | $12.56 | $12.56 | 1,937,250 | — | — |
| 2002-04-22 | $12.44 | $12.44 | 2,061,788 | — | — |
| 2002-04-19 | $12.93 | $12.93 | 1,197,788 | — | — |
| 2002-04-18 | $13.10 | $13.10 | 2,856,600 | — | — |
| 2002-04-17 | $13.36 | $13.36 | 2,886,638 | — | — |
| 2002-04-16 | $13.57 | $13.57 | 3,956,850 | — | — |
| 2002-04-15 | $13.40 | $13.40 | 8,215,763 | — | — |
| 2002-04-12 | $13.33 | $13.33 | 47,796,750 | — | — |