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
- 2002-09-11 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 | $6.61 | $6.61 | 264,000 | — | — |
| 2002-12-30 | $6.45 | $6.45 | 95,250 | — | — |
| 2002-12-27 | $6.44 | $6.44 | 103,050 | — | — |
| 2002-12-26 | $6.50 | $6.50 | 84,300 | — | — |
| 2002-12-24 | $6.33 | $6.33 | 158,550 | — | — |
| 2002-12-23 | $6.33 | $6.33 | 235,050 | — | — |
| 2002-12-20 | $6.21 | $6.21 | 185,550 | — | — |
| 2002-12-19 | $6.17 | $6.17 | 230,250 | — | — |
| 2002-12-18 | $6.10 | $6.10 | 10,350 | — | — |
| 2002-12-17 | $6.17 | $6.17 | 97,350 | — | — |
| 2002-12-16 | $6.27 | $6.27 | 427,350 | — | — |
| 2002-12-13 | $5.94 | $5.94 | 52,350 | — | — |
| 2002-12-12 | $5.97 | $5.97 | 100,050 | — | — |
| 2002-12-11 | $6.10 | $6.10 | 129,150 | — | — |
| 2002-12-10 | $6.09 | $6.09 | 96,150 | — | — |
| 2002-12-09 | $5.89 | $5.89 | 88,650 | — | — |
| 2002-12-06 | $6.10 | $6.10 | 55,350 | — | — |
| 2002-12-05 | $6.00 | $6.00 | 79,200 | — | — |
| 2002-12-04 | $6.07 | $6.07 | 151,800 | — | — |
| 2002-12-03 | $6.16 | $6.16 | 80,100 | — | — |
| 2002-12-02 | $6.00 | $6.00 | 543,000 | — | — |
| 2002-11-29 | $5.85 | $5.85 | 699,900 | — | — |
| 2002-11-27 | $5.67 | $5.67 | 742,650 | — | — |
| 2002-11-26 | $5.67 | $5.67 | 133,800 | — | — |
| 2002-11-25 | $5.90 | $5.90 | 115,650 | — | — |
| 2002-11-22 | $5.96 | $5.96 | 122,550 | — | — |
| 2002-11-21 | $6.07 | $6.07 | 171,900 | — | — |
| 2002-11-20 | $6.06 | $6.06 | 327,600 | — | — |
| 2002-11-19 | $6.16 | $6.16 | 310,350 | — | — |
| 2002-11-18 | $6.22 | $6.22 | 243,600 | — | — |
| 2002-11-15 | $6.60 | $6.60 | 344,400 | — | — |
| 2002-11-14 | $6.25 | $6.25 | 86,250 | — | — |
| 2002-11-13 | $6.16 | $6.16 | 146,400 | — | — |
| 2002-11-12 | $6.12 | $6.12 | 89,100 | — | — |
| 2002-11-11 | $6.20 | $6.20 | 90,300 | — | — |
| 2002-11-08 | $6.17 | $6.17 | 370,050 | — | — |
| 2002-11-07 | $6.25 | $6.25 | 108,000 | — | — |
| 2002-11-06 | $6.52 | $6.52 | 344,700 | — | — |
| 2002-11-05 | $6.17 | $6.17 | 267,750 | — | — |
| 2002-11-04 | $6.28 | $6.28 | 144,150 | — | — |
| 2002-11-01 | $6.09 | $6.09 | 211,350 | — | — |
| 2002-10-31 | $6.07 | $6.07 | 691,500 | — | — |
| 2002-10-30 | $5.93 | $5.93 | 839,550 | — | — |
| 2002-10-29 | $6.27 | $6.27 | 216,300 | — | — |
| 2002-10-28 | $6.19 | $6.19 | 298,350 | — | — |
| 2002-10-25 | $6.07 | $6.07 | 123,600 | — | — |
| 2002-10-24 | $6.18 | $6.18 | 518,850 | — | — |
| 2002-10-23 | $6.03 | $6.03 | 251,100 | — | — |
| 2002-10-22 | $6.23 | $6.23 | 316,800 | — | — |
| 2002-10-21 | $6.47 | $6.47 | 311,850 | — | — |
| 2002-10-18 | $6.60 | $6.60 | 1,108,800 | — | — |
| 2002-10-17 | $6.41 | $6.41 | 810,750 | — | — |
| 2002-10-16 | $5.79 | $5.79 | 744,000 | — | — |
| 2002-10-15 | $5.10 | $5.10 | 783,450 | — | — |
| 2002-10-14 | $4.80 | $4.80 | 341,250 | — | — |
| 2002-10-11 | $4.61 | $4.61 | 907,500 | — | — |
| 2002-10-10 | $4.53 | $4.53 | 524,850 | — | — |
| 2002-10-09 | $4.56 | $4.56 | 429,150 | — | — |
| 2002-10-08 | $4.63 | $4.63 | 635,100 | — | — |
| 2002-10-07 | $4.70 | $4.70 | 277,500 | — | — |
| 2002-10-04 | $5.00 | $5.00 | 740,400 | — | — |
| 2002-10-03 | $5.20 | $5.20 | 479,550 | — | — |
| 2002-10-02 | $5.23 | $5.23 | 1,372,050 | — | — |
| 2002-10-01 | $5.41 | $5.41 | 1,015,200 | — | — |
| 2002-09-30 | $5.37 | $5.37 | 705,000 | — | — |
| 2002-09-27 | $6.17 | $6.17 | 22,050 | — | — |
| 2002-09-26 | $6.43 | $6.43 | 56,550 | — | — |
| 2002-09-25 | $6.40 | $6.40 | 10,800 | — | — |
| 2002-09-24 | $6.30 | $6.30 | 24,600 | — | — |
| 2002-09-23 | $7.04 | $7.04 | 9,450 | — | — |
| 2002-09-20 | $7.12 | $7.12 | 900 | — | — |
| 2002-09-19 | $7.20 | $7.20 | 4,200 | — | — |
| 2002-09-18 | $7.60 | $7.60 | 6,150 | — | — |
| 2002-09-17 | $8.17 | $8.17 | 62,100 | — | — |
| 2002-09-16 | $8.00 | $8.00 | 4,650 | — | — |
| 2002-09-13 | $8.58 | $8.58 | 5,550 | — | — |
| 2002-09-12 | $8.91 | $8.91 | 11,550 | — | — |
| 2002-09-11 | $9.67 | $9.67 | 150 | — | — |