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
- 2002-05-30 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 | $13.00 | $13.00 | 79,600 | — | — |
| 2002-12-30 | $13.02 | $13.02 | 172,100 | — | — |
| 2002-12-27 | $13.20 | $13.20 | 161,000 | — | — |
| 2002-12-26 | $13.80 | $13.80 | 146,000 | — | — |
| 2002-12-24 | $14.72 | $14.72 | 22,000 | — | — |
| 2002-12-23 | $14.43 | $14.43 | 95,300 | — | — |
| 2002-12-20 | $13.64 | $13.64 | 89,700 | — | — |
| 2002-12-19 | $12.24 | $12.24 | 153,800 | — | — |
| 2002-12-18 | $12.00 | $12.00 | 183,100 | — | — |
| 2002-12-17 | $13.30 | $13.30 | 110,200 | — | — |
| 2002-12-16 | $13.92 | $13.92 | 128,000 | — | — |
| 2002-12-13 | $14.49 | $14.49 | 72,500 | — | — |
| 2002-12-12 | $14.45 | $14.45 | 157,600 | — | — |
| 2002-12-11 | $13.62 | $13.62 | 126,800 | — | — |
| 2002-12-10 | $13.78 | $13.78 | 93,700 | — | — |
| 2002-12-09 | $14.19 | $14.19 | 57,600 | — | — |
| 2002-12-06 | $14.30 | $14.30 | 53,600 | — | — |
| 2002-12-05 | $15.00 | $15.00 | 82,600 | — | — |
| 2002-12-04 | $14.95 | $14.95 | 100,900 | — | — |
| 2002-12-03 | $15.43 | $15.43 | 281,700 | — | — |
| 2002-12-02 | $14.65 | $14.65 | 712,300 | — | — |
| 2002-11-29 | $13.42 | $13.42 | 115,700 | — | — |
| 2002-11-27 | $11.75 | $11.75 | 205,000 | — | — |
| 2002-11-26 | $11.19 | $11.19 | 293,300 | — | — |
| 2002-11-25 | $11.90 | $11.90 | 363,500 | — | — |
| 2002-11-22 | $10.31 | $10.31 | 238,900 | — | — |
| 2002-11-21 | $10.22 | $10.22 | 86,700 | — | — |
| 2002-11-20 | $10.18 | $10.18 | 79,600 | — | — |
| 2002-11-19 | $10.68 | $10.68 | 82,500 | — | — |
| 2002-11-18 | $10.80 | $10.80 | 108,500 | — | — |
| 2002-11-15 | $10.50 | $10.50 | 268,900 | — | — |
| 2002-11-14 | $9.89 | $9.89 | 75,500 | — | — |
| 2002-11-13 | $10.00 | $10.00 | 58,600 | — | — |
| 2002-11-12 | $9.40 | $9.40 | 9,700 | — | — |
| 2002-11-11 | $9.48 | $9.48 | 13,000 | — | — |
| 2002-11-08 | $9.75 | $9.75 | 10,500 | — | — |
| 2002-11-07 | $9.88 | $9.88 | 28,400 | — | — |
| 2002-11-06 | $10.00 | $10.00 | 22,900 | — | — |
| 2002-11-05 | $10.00 | $10.00 | 25,300 | — | — |
| 2002-11-04 | $10.00 | $10.00 | 112,000 | — | — |
| 2002-11-01 | $9.60 | $9.60 | 66,400 | — | — |
| 2002-10-31 | $10.09 | $10.09 | 113,500 | — | — |
| 2002-10-30 | $9.30 | $9.30 | 184,400 | — | — |
| 2002-10-29 | $8.03 | $8.03 | 135,300 | — | — |
| 2002-10-28 | $7.16 | $7.16 | 32,900 | — | — |
| 2002-10-25 | $7.00 | $7.00 | 37,500 | — | — |
| 2002-10-24 | $5.62 | $5.62 | 11,300 | — | — |
| 2002-10-23 | $5.40 | $5.40 | 29,500 | — | — |
| 2002-10-22 | $4.91 | $4.91 | 8,200 | — | — |
| 2002-10-21 | $4.60 | $4.60 | 32,900 | — | — |
| 2002-10-18 | $4.55 | $4.55 | 7,300 | — | — |
| 2002-10-17 | $4.52 | $4.52 | 14,900 | — | — |
| 2002-10-16 | $4.51 | $4.51 | 4,100 | — | — |
| 2002-10-15 | $4.52 | $4.52 | 4,600 | — | — |
| 2002-10-14 | $4.41 | $4.41 | 2,800 | — | — |
| 2002-10-11 | $4.70 | $4.70 | 6,900 | — | — |
| 2002-10-10 | $4.70 | $4.70 | 9,500 | — | — |
| 2002-10-09 | $4.46 | $4.46 | 2,300 | — | — |
| 2002-10-08 | $4.50 | $4.50 | 23,400 | — | — |
| 2002-10-07 | $4.70 | $4.70 | 12,900 | — | — |
| 2002-10-04 | $5.04 | $5.04 | 54,200 | — | — |
| 2002-10-03 | $5.28 | $5.28 | 31,700 | — | — |
| 2002-10-02 | $5.60 | $5.60 | 5,100 | — | — |
| 2002-10-01 | $5.85 | $5.85 | 900 | — | — |
| 2002-09-30 | $5.95 | $5.95 | 31,600 | — | — |
| 2002-09-27 | $5.79 | $5.79 | 59,900 | — | — |
| 2002-09-26 | $6.00 | $6.00 | 7,500 | — | — |
| 2002-09-25 | $6.00 | $6.00 | 7,200 | — | — |
| 2002-09-24 | $5.97 | $5.97 | 17,000 | — | — |
| 2002-09-23 | $6.00 | $6.00 | 17,800 | — | — |
| 2002-09-20 | $6.32 | $6.32 | 16,800 | — | — |
| 2002-09-19 | $6.10 | $6.10 | 39,900 | — | — |
| 2002-09-18 | $5.90 | $5.90 | 14,500 | — | — |
| 2002-09-17 | $6.75 | $6.75 | 31,900 | — | — |
| 2002-09-16 | $6.50 | $6.50 | 32,100 | — | — |
| 2002-09-13 | $6.05 | $6.05 | 12,900 | — | — |
| 2002-09-12 | $5.80 | $5.80 | 9,200 | — | — |
| 2002-09-11 | $6.09 | $6.09 | 12,000 | — | — |
| 2002-09-10 | $5.68 | $5.68 | 259,800 | — | — |
| 2002-09-09 | $5.50 | $5.50 | 50,600 | — | — |
| 2002-09-06 | $5.50 | $5.50 | 72,200 | — | — |
| 2002-09-05 | $5.40 | $5.40 | 68,700 | — | — |
| 2002-09-04 | $5.59 | $5.59 | 13,400 | — | — |
| 2002-09-03 | $5.96 | $5.96 | 12,200 | — | — |
| 2002-08-30 | $6.13 | $6.13 | 3,200 | — | — |
| 2002-08-29 | $6.01 | $6.01 | 6,300 | — | — |
| 2002-08-28 | $5.96 | $5.96 | 151,100 | — | — |
| 2002-08-27 | $6.82 | $6.82 | 1,200 | — | — |
| 2002-08-26 | $7.07 | $7.07 | 102,800 | — | — |
| 2002-08-23 | $6.89 | $6.89 | 3,200 | — | — |
| 2002-08-22 | $7.14 | $7.14 | 2,500 | — | — |
| 2002-08-21 | $6.99 | $6.99 | 29,200 | — | — |
| 2002-08-20 | $7.06 | $7.06 | 100,600 | — | — |
| 2002-08-19 | $7.04 | $7.04 | 3,200 | — | — |
| 2002-08-16 | $7.20 | $7.20 | 3,100 | — | — |
| 2002-08-15 | $7.15 | $7.15 | 9,900 | — | — |
| 2002-08-14 | $7.25 | $7.25 | 11,100 | — | — |
| 2002-08-13 | $7.38 | $7.38 | 182,700 | — | — |
| 2002-08-12 | $7.23 | $7.23 | 1,100 | — | — |
| 2002-08-09 | $7.17 | $7.17 | 4,500 | — | — |
| 2002-08-08 | $7.25 | $7.25 | 400 | — | — |
| 2002-08-07 | $7.22 | $7.22 | 28,800 | — | — |
| 2002-08-06 | $7.23 | $7.23 | 23,200 | — | — |
| 2002-08-05 | $7.25 | $7.25 | 21,800 | — | — |
| 2002-08-02 | $7.31 | $7.31 | 36,900 | — | — |
| 2002-08-01 | $7.70 | $7.70 | 31,100 | — | — |
| 2002-07-31 | $7.80 | $7.80 | 63,700 | — | — |
| 2002-07-30 | $7.95 | $7.95 | 20,100 | — | — |
| 2002-07-29 | $8.85 | $8.85 | 27,400 | — | — |
| 2002-07-26 | $8.40 | $8.40 | 20,400 | — | — |
| 2002-07-25 | $8.85 | $8.85 | 8,200 | — | — |
| 2002-07-24 | $8.70 | $8.70 | 88,000 | — | — |
| 2002-07-23 | $8.44 | $8.44 | 47,900 | — | — |
| 2002-07-22 | $10.90 | $10.90 | 91,900 | — | — |
| 2002-07-19 | $12.36 | $12.36 | 101,000 | — | — |
| 2002-07-18 | $12.25 | $12.25 | 18,000 | — | — |
| 2002-07-17 | $12.62 | $12.62 | 7,300 | — | — |
| 2002-07-16 | $13.05 | $13.05 | 9,000 | — | — |
| 2002-07-15 | $12.99 | $12.99 | 24,100 | — | — |
| 2002-07-12 | $12.43 | $12.43 | 9,800 | — | — |
| 2002-07-11 | $12.56 | $12.56 | 10,300 | — | — |
| 2002-07-10 | $12.92 | $12.92 | 9,000 | — | — |
| 2002-07-09 | $12.26 | $12.26 | 24,400 | — | — |
| 2002-07-08 | $12.52 | $12.52 | 42,900 | — | — |
| 2002-07-05 | $13.00 | $13.00 | 61,800 | — | — |
| 2002-07-03 | $13.25 | $13.25 | 105,600 | — | — |
| 2002-07-02 | $13.26 | $13.26 | 59,700 | — | — |
| 2002-07-01 | $14.55 | $14.55 | 125,500 | — | — |
| 2002-06-28 | $14.05 | $14.05 | 162,400 | — | — |
| 2002-06-27 | $14.06 | $14.06 | 21,500 | — | — |
| 2002-06-26 | $13.50 | $13.50 | 23,300 | — | — |
| 2002-06-25 | $13.41 | $13.41 | 32,500 | — | — |
| 2002-06-24 | $13.16 | $13.16 | 25,400 | — | — |
| 2002-06-21 | $13.10 | $13.10 | 15,400 | — | — |
| 2002-06-20 | $13.22 | $13.22 | 44,600 | — | — |
| 2002-06-19 | $13.66 | $13.66 | 23,300 | — | — |
| 2002-06-18 | $13.81 | $13.81 | 15,500 | — | — |
| 2002-06-17 | $14.41 | $14.41 | 14,400 | — | — |
| 2002-06-14 | $14.31 | $14.31 | 32,000 | — | — |
| 2002-06-13 | $14.60 | $14.60 | 51,100 | — | — |
| 2002-06-12 | $14.14 | $14.14 | 43,000 | — | — |
| 2002-06-11 | $13.00 | $13.00 | 83,200 | — | — |
| 2002-06-10 | $12.95 | $12.95 | 77,400 | — | — |
| 2002-06-07 | $12.51 | $12.51 | 21,900 | — | — |
| 2002-06-06 | $12.25 | $12.25 | 11,000 | — | — |
| 2002-06-05 | $12.32 | $12.32 | 51,000 | — | — |
| 2002-06-04 | $12.80 | $12.80 | 350,200 | — | — |
| 2002-06-03 | $13.00 | $13.00 | 99,700 | — | — |
| 2002-05-31 | $13.02 | $13.02 | 308,600 | — | — |
| 2002-05-30 | $13.03 | $13.03 | 1,663,700 | — | — |