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
- 2002-05-22 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 — 2002
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2002-12-31 | $10.28 | $10.28 | 228,000 |
| 2002-12-30 | $10.00 | $10.00 | 149,200 |
| 2002-12-27 | $9.78 | $9.78 | 156,500 |
| 2002-12-26 | $9.65 | $9.65 | 163,900 |
| 2002-12-24 | $9.35 | $9.35 | 90,400 |
| 2002-12-23 | $9.13 | $9.13 | 219,900 |
| 2002-12-20 | $8.80 | $8.80 | 444,000 |
| 2002-12-19 | $8.65 | $8.65 | 140,400 |
| 2002-12-18 | $9.00 | $9.00 | 180,400 |
| 2002-12-17 | $8.91 | $8.91 | 361,300 |
| 2002-12-16 | $9.40 | $9.40 | 169,200 |
| 2002-12-13 | $9.25 | $9.25 | 264,800 |
| 2002-12-12 | $9.54 | $9.54 | 345,700 |
| 2002-12-11 | $9.23 | $9.23 | 263,200 |
| 2002-12-10 | $9.60 | $9.60 | 96,500 |
| 2002-12-09 | $9.40 | $9.40 | 336,900 |
| 2002-12-06 | $9.74 | $9.74 | 282,300 |
| 2002-12-05 | $9.73 | $9.73 | 230,600 |
| 2002-12-04 | $9.63 | $9.63 | 203,500 |
| 2002-12-03 | $9.55 | $9.55 | 892,300 |
| 2002-12-02 | $10.20 | $10.20 | 547,600 |
| 2002-11-29 | $10.90 | $10.90 | 123,100 |
| 2002-11-27 | $10.86 | $10.86 | 358,200 |
| 2002-11-26 | $10.60 | $10.60 | 363,900 |
| 2002-11-25 | $10.40 | $10.40 | 226,000 |
| 2002-11-22 | $10.14 | $10.14 | 445,200 |
| 2002-11-21 | $9.90 | $9.90 | 619,900 |
| 2002-11-20 | $9.60 | $9.60 | 321,200 |
| 2002-11-19 | $9.49 | $9.49 | 492,900 |
| 2002-11-18 | $9.21 | $9.21 | 506,900 |
| 2002-11-15 | $10.15 | $10.15 | 603,900 |
| 2002-11-14 | $10.36 | $10.36 | 606,900 |
| 2002-11-13 | $9.91 | $9.91 | 382,100 |
| 2002-11-12 | $8.58 | $8.58 | 87,800 |
| 2002-11-11 | $8.20 | $8.20 | 100,700 |
| 2002-11-08 | $8.65 | $8.65 | 74,100 |
| 2002-11-07 | $8.85 | $8.85 | 230,600 |
| 2002-11-06 | $9.07 | $9.07 | 123,400 |
| 2002-11-05 | $9.10 | $9.10 | 129,100 |
| 2002-11-04 | $8.90 | $8.90 | 247,300 |
| 2002-11-01 | $8.51 | $8.51 | 399,700 |
| 2002-10-31 | $7.99 | $7.99 | 537,500 |
| 2002-10-30 | $6.35 | $6.35 | 629,900 |
| 2002-10-29 | $6.30 | $6.30 | 184,300 |
| 2002-10-28 | $6.79 | $6.79 | 62,500 |
| 2002-10-25 | $6.96 | $6.96 | 109,100 |
| 2002-10-24 | $7.00 | $7.00 | 139,900 |
| 2002-10-23 | $6.85 | $6.85 | 72,100 |
| 2002-10-22 | $6.89 | $6.89 | 47,800 |
| 2002-10-21 | $6.95 | $6.95 | 89,700 |
| 2002-10-18 | $6.99 | $6.99 | 139,800 |
| 2002-10-17 | $6.80 | $6.80 | 83,300 |
| 2002-10-16 | $6.72 | $6.72 | 33,500 |
| 2002-10-15 | $6.96 | $6.96 | 49,900 |
| 2002-10-14 | $6.79 | $6.79 | 70,600 |
| 2002-10-11 | $6.95 | $6.95 | 101,800 |
| 2002-10-10 | $6.88 | $6.88 | 33,600 |
| 2002-10-09 | $6.88 | $6.88 | 82,600 |
| 2002-10-08 | $7.00 | $7.00 | 42,500 |
| 2002-10-07 | $6.94 | $6.94 | 95,200 |
| 2002-10-04 | $7.21 | $7.21 | 241,400 |
| 2002-10-03 | $7.75 | $7.75 | 226,300 |
| 2002-10-02 | $7.40 | $7.40 | 150,300 |
| 2002-10-01 | $6.99 | $6.99 | 290,300 |
| 2002-09-30 | $7.99 | $7.99 | 204,400 |
| 2002-09-27 | $7.93 | $7.93 | 120,900 |
| 2002-09-26 | $7.44 | $7.44 | 105,300 |
| 2002-09-25 | $7.64 | $7.64 | 146,700 |
| 2002-09-24 | $7.79 | $7.79 | 238,800 |
| 2002-09-23 | $7.54 | $7.54 | 153,700 |
| 2002-09-20 | $7.19 | $7.19 | 125,100 |
| 2002-09-19 | $6.10 | $6.10 | 137,600 |
| 2002-09-18 | $6.26 | $6.26 | 182,400 |
| 2002-09-17 | $7.00 | $7.00 | 124,900 |
| 2002-09-16 | $7.75 | $7.75 | 48,900 |
| 2002-09-13 | $7.49 | $7.49 | 55,300 |
| 2002-09-12 | $7.39 | $7.39 | 71,700 |
| 2002-09-11 | $7.29 | $7.29 | 87,400 |
| 2002-09-10 | $7.80 | $7.80 | 159,400 |
| 2002-09-09 | $8.05 | $8.05 | 152,500 |
| 2002-09-06 | $7.81 | $7.81 | 170,800 |
| 2002-09-05 | $7.70 | $7.70 | 343,500 |
| 2002-09-04 | $7.78 | $7.78 | 191,100 |
| 2002-09-03 | $7.05 | $7.05 | 124,500 |
| 2002-08-30 | $7.08 | $7.08 | 130,100 |
| 2002-08-29 | $6.01 | $6.01 | 83,200 |
| 2002-08-28 | $5.90 | $5.90 | 114,900 |
| 2002-08-27 | $6.45 | $6.45 | 44,100 |
| 2002-08-26 | $6.40 | $6.40 | 191,200 |
| 2002-08-23 | $6.40 | $6.40 | 226,300 |
| 2002-08-22 | $6.65 | $6.65 | 531,700 |
| 2002-08-21 | $8.39 | $8.39 | 290,200 |
| 2002-08-20 | $8.53 | $8.53 | 222,500 |
| 2002-08-19 | $7.75 | $7.75 | 304,800 |
| 2002-08-16 | $7.18 | $7.18 | 210,600 |
| 2002-08-15 | $6.53 | $6.53 | 158,200 |
| 2002-08-14 | $5.70 | $5.70 | 282,500 |
| 2002-08-13 | $5.95 | $5.95 | 313,200 |
| 2002-08-12 | $6.44 | $6.44 | 404,500 |
| 2002-08-09 | $5.00 | $5.00 | 452,600 |
| 2002-08-08 | $4.30 | $4.30 | 536,900 |
| 2002-08-07 | $4.04 | $4.04 | 543,000 |
| 2002-08-06 | $4.00 | $4.00 | 1,461,300 |
| 2002-08-05 | $5.60 | $5.60 | 120,600 |
| 2002-08-02 | $6.74 | $6.74 | 105,300 |
| 2002-08-01 | $6.88 | $6.88 | 80,200 |
| 2002-07-31 | $7.25 | $7.25 | 600,800 |
| 2002-07-30 | $7.00 | $7.00 | 494,500 |
| 2002-07-29 | $8.87 | $8.87 | 114,500 |
| 2002-07-26 | $9.13 | $9.13 | 155,700 |
| 2002-07-25 | $8.75 | $8.75 | 48,500 |
| 2002-07-24 | $8.68 | $8.68 | 176,800 |
| 2002-07-23 | $9.40 | $9.40 | 125,300 |
| 2002-07-22 | $10.30 | $10.30 | 78,000 |
| 2002-07-19 | $10.40 | $10.40 | 155,200 |
| 2002-07-18 | $10.74 | $10.74 | 77,100 |
| 2002-07-17 | $10.71 | $10.71 | 237,500 |
| 2002-07-16 | $10.00 | $10.00 | 303,100 |
| 2002-07-15 | $9.11 | $9.11 | 134,100 |
| 2002-07-12 | $9.00 | $9.00 | 214,700 |
| 2002-07-11 | $8.64 | $8.64 | 452,300 |
| 2002-07-10 | $9.46 | $9.46 | 315,300 |
| 2002-07-09 | $11.80 | $11.80 | 147,000 |
| 2002-07-08 | $12.76 | $12.76 | 298,300 |
| 2002-07-05 | $12.57 | $12.57 | 99,000 |
| 2002-07-03 | $12.30 | $12.30 | 176,400 |
| 2002-07-02 | $11.94 | $11.94 | 142,100 |
| 2002-07-01 | $12.19 | $12.19 | 252,200 |
| 2002-06-28 | $11.60 | $11.60 | 858,200 |
| 2002-06-27 | $10.25 | $10.25 | 482,000 |
| 2002-06-26 | $9.94 | $9.94 | 338,500 |
| 2002-06-25 | $10.56 | $10.56 | 212,400 |
| 2002-06-24 | $11.19 | $11.19 | 231,000 |
| 2002-06-21 | $11.50 | $11.50 | 537,700 |
| 2002-06-20 | $14.66 | $14.66 | 251,700 |
| 2002-06-19 | $15.16 | $15.16 | 442,600 |
| 2002-06-18 | $15.55 | $15.55 | 406,100 |
| 2002-06-17 | $17.19 | $17.19 | 183,500 |
| 2002-06-14 | $17.50 | $17.50 | 128,400 |
| 2002-06-13 | $18.21 | $18.21 | 31,800 |
| 2002-06-12 | $18.40 | $18.40 | 152,200 |
| 2002-06-11 | $18.46 | $18.46 | 80,600 |
| 2002-06-10 | $18.68 | $18.68 | 148,200 |
| 2002-06-07 | $19.85 | $19.85 | 247,500 |
| 2002-06-06 | $21.08 | $21.08 | 543,700 |
| 2002-06-05 | $21.00 | $21.00 | 443,100 |
| 2002-06-04 | $18.30 | $18.30 | 116,800 |
| 2002-06-03 | $18.00 | $18.00 | 349,600 |
| 2002-05-31 | $17.75 | $17.75 | 339,500 |
| 2002-05-30 | $15.10 | $15.10 | 144,600 |
| 2002-05-29 | $15.11 | $15.11 | 139,900 |
| 2002-05-28 | $15.35 | $15.35 | 381,500 |
| 2002-05-24 | $15.20 | $15.20 | 450,400 |
| 2002-05-23 | $14.90 | $14.90 | 786,800 |
| 2002-05-22 | $15.03 | $15.03 | 5,758,000 |