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
- 1982-04-21 to 2026-09-03
- 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 | $8.09 | $11.67 | 800 | — | — |
| 2002-12-30 | $8.20 | $11.83 | 2,400 | — | — |
| 2002-12-27 | $8.18 | $11.80 | 5,000 | — | — |
| 2002-12-26 | $8.06 | $11.62 | 6,600 | — | — |
| 2002-12-24 | $8.02 | $11.57 | 300 | — | — |
| 2002-12-23 | $8.11 | $11.70 | 4,000 | — | — |
| 2002-12-20 | $8.03 | $11.58 | 600 | — | — |
| 2002-12-19 | $8.15 | $11.75 | 3,800 | — | — |
| 2002-12-18 | $8.28 | $11.94 | 1,900 | — | — |
| 2002-12-17 | $8.25 | $11.90 | 500 | — | — |
| 2002-12-16 | $8.36 | $12.06 | 2,800 | — | — |
| 2002-12-13 | $8.29 | $11.95 | 2,800 | — | — |
| 2002-12-12 | $8.33 | $12.01 | 5,300 | — | — |
| 2002-12-11 | $8.28 | $11.94 | 700 | — | — |
| 2002-12-10 | $8.30 | $11.97 | 17,000 | — | — |
| 2002-12-09 | $8.30 | $11.97 | 1,000 | — | — |
| 2002-12-06 | $8.26 | $11.91 | 5,500 | — | — |
| 2002-12-05 | $8.25 | $11.90 | 5,700 | — | — |
| 2002-12-04 | $8.00 | $11.54 | 800 | — | — |
| 2002-12-03 | $8.56 | $12.34 | 0 | — | — |
| 2002-12-02 | $8.56 | $12.34 | 100 | — | — |
| 2002-11-29 | $8.59 | $12.39 | 400 | — | — |
| 2002-11-27 | $8.68 | $12.52 | 1,500 | — | — |
| 2002-11-26 | $9.20 | $13.27 | 700 | — | — |
| 2002-11-25 | $9.29 | $13.40 | 3,700 | — | — |
| 2002-11-22 | $9.30 | $13.41 | 2,100 | — | — |
| 2002-11-21 | $9.30 | $13.41 | 2,600 | — | — |
| 2002-11-20 | $9.35 | $13.48 | 5,100 | — | — |
| 2002-11-19 | $9.41 | $13.57 | 0 | — | — |
| 2002-11-18 | $9.41 | $13.57 | 0 | — | — |
| 2002-11-15 | $9.41 | $13.57 | 0 | — | — |
| 2002-11-14 | $9.41 | $13.57 | 400 | — | — |
| 2002-11-13 | $9.37 | $13.51 | 800 | — | — |
| 2002-11-12 | $9.40 | $13.56 | 1,900 | — | — |
| 2002-11-11 | $9.30 | $13.41 | 4,500 | — | — |
| 2002-11-08 | $9.66 | $13.93 | 200 | — | — |
| 2002-11-07 | $9.65 | $13.92 | 1,000 | — | — |
| 2002-11-06 | $9.55 | $13.77 | 4,800 | — | — |
| 2002-11-05 | $9.17 | $13.22 | 3,400 | — | — |
| 2002-11-04 | $9.52 | $13.73 | 200 | — | — |
| 2002-11-01 | $9.48 | $13.67 | 500 | — | — |
| 2002-10-31 | $9.55 | $13.77 | 2,900 | — | — |
| 2002-10-30 | $9.55 | $13.77 | 1,900 | — | — |
| 2002-10-29 | $9.46 | $13.64 | 1,000 | — | — |
| 2002-10-28 | $9.46 | $13.64 | 900 | — | — |
| 2002-10-25 | $9.50 | $13.70 | 200 | — | — |
| 2002-10-24 | $9.55 | $13.77 | 10,800 | — | — |
| 2002-10-23 | $9.45 | $13.63 | 700 | — | — |
| 2002-10-22 | $9.65 | $13.92 | 1,200 | — | — |
| 2002-10-21 | $9.75 | $14.06 | 0 | — | — |
| 2002-10-18 | $9.75 | $14.06 | 2,700 | — | — |
| 2002-10-17 | $10.12 | $14.59 | 400 | — | — |
| 2002-10-16 | $10.00 | $14.42 | 1,300 | — | — |
| 2002-10-15 | $10.13 | $14.61 | 2,500 | — | — |
| 2002-10-14 | $9.90 | $14.28 | 700 | — | — |
| 2002-10-11 | $9.98 | $14.39 | 2,100 | — | — |
| 2002-10-10 | $10.22 | $14.74 | 500 | — | — |
| 2002-10-09 | $10.20 | $14.71 | 200 | — | — |
| 2002-10-08 | $10.28 | $14.82 | 1,800 | — | — |
| 2002-10-07 | $10.10 | $14.57 | 1,000 | — | — |
| 2002-10-04 | $10.30 | $14.85 | 3,500 | — | — |
| 2002-10-03 | $10.06 | $14.51 | 2,000 | — | — |
| 2002-10-02 | $10.01 | $14.44 | 400 | — | — |
| 2002-10-01 | $9.90 | $14.28 | 100 | — | — |
| 2002-09-30 | $9.89 | $14.26 | 1,000 | — | — |
| 2002-09-27 | $9.80 | $14.13 | 2,800 | — | — |
| 2002-09-26 | $9.55 | $13.77 | 600 | — | — |
| 2002-09-25 | $9.50 | $13.70 | 4,200 | — | — |
| 2002-09-24 | $9.33 | $13.45 | 600 | — | — |
| 2002-09-23 | $9.35 | $13.48 | 300 | — | — |
| 2002-09-20 | $9.30 | $13.41 | 200 | — | — |
| 2002-09-19 | $9.30 | $13.41 | 700 | — | — |
| 2002-09-18 | $9.10 | $13.12 | 400 | — | — |
| 2002-09-17 | $9.08 | $13.09 | 0 | — | — |
| 2002-09-16 | $9.08 | $13.09 | 2,900 | — | — |
| 2002-09-13 | $9.01 | $12.99 | 500 | — | — |
| 2002-09-12 | $9.10 | $13.12 | 1,000 | — | — |
| 2002-09-11 | $8.86 | $12.78 | 0 | — | — |
| 2002-09-10 | $8.86 | $12.78 | 100 | — | — |
| 2002-09-09 | $8.87 | $12.79 | 0 | — | — |
| 2002-09-06 | $8.87 | $12.79 | 300 | — | — |
| 2002-09-05 | $8.87 | $12.79 | 2,100 | — | — |
| 2002-09-04 | $8.91 | $12.85 | 0 | — | — |
| 2002-09-03 | $8.91 | $12.85 | 1,600 | — | — |
| 2002-08-30 | $9.00 | $12.98 | 600 | — | — |
| 2002-08-29 | $8.93 | $12.88 | 1,600 | — | — |
| 2002-08-28 | $8.88 | $12.81 | 700 | — | — |
| 2002-08-27 | $8.87 | $12.79 | 2,200 | — | — |
| 2002-08-26 | $8.86 | $12.78 | 400 | — | — |
| 2002-08-23 | $8.86 | $12.78 | 1,100 | — | — |
| 2002-08-22 | $8.86 | $12.78 | 4,800 | — | — |
| 2002-08-21 | $9.06 | $13.07 | 300 | — | — |
| 2002-08-20 | $9.17 | $13.22 | 500 | — | — |
| 2002-08-19 | $9.40 | $13.56 | 800 | — | — |
| 2002-08-16 | $9.40 | $13.56 | 0 | — | — |
| 2002-08-15 | $9.40 | $13.56 | 5,400 | — | — |
| 2002-08-14 | $9.42 | $13.58 | 2,300 | — | — |
| 2002-08-13 | $9.00 | $12.98 | 600 | — | — |
| 2002-08-12 | $8.75 | $12.62 | 1,100 | — | — |
| 2002-08-09 | $8.65 | $12.47 | 600 | — | — |
| 2002-08-08 | $8.66 | $12.49 | 2,700 | — | — |
| 2002-08-07 | $8.61 | $12.42 | 5,400 | — | — |
| 2002-08-06 | $8.57 | $12.36 | 1,400 | — | — |
| 2002-08-05 | $8.50 | $12.26 | 2,500 | — | — |
| 2002-08-02 | $8.71 | $12.56 | 2,700 | — | — |
| 2002-08-01 | $8.76 | $12.63 | 600 | — | — |
| 2002-07-31 | $8.85 | $12.76 | 13,700 | — | — |
| 2002-07-30 | $8.21 | $11.84 | 1,700 | — | — |
| 2002-07-29 | $8.25 | $11.90 | 7,300 | — | — |
| 2002-07-26 | $8.66 | $12.49 | 9,700 | — | — |
| 2002-07-25 | $8.34 | $12.03 | 2,600 | — | — |
| 2002-07-24 | $8.42 | $12.14 | 6,800 | — | — |
| 2002-07-23 | $9.00 | $12.98 | 6,200 | — | — |
| 2002-07-22 | $9.75 | $14.06 | 2,700 | — | — |
| 2002-07-19 | $9.73 | $14.03 | 7,400 | — | — |
| 2002-07-18 | $9.39 | $13.54 | 1,700 | — | — |
| 2002-07-17 | $9.32 | $13.44 | 5,500 | — | — |
| 2002-07-16 | $9.38 | $13.53 | 3,200 | — | — |
| 2002-07-15 | $9.25 | $13.34 | 13,600 | — | — |
| 2002-07-12 | $9.15 | $13.20 | 10,600 | — | — |
| 2002-07-11 | $9.35 | $13.48 | 5,400 | — | — |
| 2002-07-10 | $9.13 | $13.17 | 20,900 | — | — |
| 2002-07-09 | $9.38 | $13.53 | 7,200 | — | — |
| 2002-07-08 | $9.65 | $13.92 | 32,400 | — | — |
| 2002-07-05 | $10.66 | $15.37 | 1,300 | — | — |
| 2002-07-03 | $10.60 | $15.29 | 6,000 | — | — |
| 2002-07-02 | $10.85 | $15.65 | 15,100 | — | — |
| 2002-07-01 | $11.42 | $16.47 | 26,500 | — | — |
| 2002-06-28 | $11.17 | $16.11 | 50,100 | — | — |
| 2002-06-27 | $10.70 | $15.43 | 8,500 | — | — |
| 2002-06-26 | $10.28 | $14.82 | 9,900 | — | — |
| 2002-06-25 | $10.00 | $14.42 | 8,400 | — | — |
| 2002-06-24 | $9.65 | $13.92 | 20,600 | — | — |
| 2002-06-21 | $9.45 | $13.63 | 6,000 | — | — |
| 2002-06-20 | $9.13 | $13.17 | 6,000 | — | — |
| 2002-06-19 | $9.30 | $13.41 | 7,900 | — | — |
| 2002-06-18 | $9.14 | $13.18 | 4,100 | — | — |
| 2002-06-17 | $9.14 | $13.18 | 3,200 | — | — |
| 2002-06-14 | $8.98 | $12.95 | 3,600 | — | — |
| 2002-06-13 | $8.75 | $12.62 | 4,900 | — | — |
| 2002-06-12 | $8.80 | $12.69 | 5,100 | — | — |
| 2002-06-11 | $9.15 | $13.20 | 6,700 | — | — |
| 2002-06-10 | $9.66 | $13.93 | 4,400 | — | — |
| 2002-06-07 | $9.55 | $13.77 | 46,900 | — | — |
| 2002-06-06 | $9.43 | $13.60 | 47,000 | — | — |
| 2002-06-05 | $9.10 | $13.12 | 4,300 | — | — |
| 2002-06-04 | $9.15 | $13.20 | 10,700 | — | — |
| 2002-06-03 | $9.01 | $12.99 | 6,800 | — | — |
| 2002-05-31 | $8.67 | $12.50 | 8,700 | — | — |
| 2002-05-30 | $8.45 | $12.19 | 6,500 | — | — |
| 2002-05-29 | $8.13 | $11.72 | 15,700 | — | — |
| 2002-05-28 | $8.00 | $11.54 | 6,800 | — | — |
| 2002-05-24 | $7.42 | $10.70 | 9,200 | — | — |
| 2002-05-23 | $7.05 | $10.17 | 5,800 | — | — |
| 2002-05-22 | $7.10 | $10.24 | 10,400 | — | — |
| 2002-05-21 | $7.10 | $10.24 | 5,100 | — | — |
| 2002-05-20 | $7.38 | $10.64 | 3,400 | — | — |
| 2002-05-17 | $7.40 | $10.67 | 2,800 | — | — |
| 2002-05-16 | $7.38 | $10.64 | 8,100 | — | — |
| 2002-05-15 | $7.51 | $10.83 | 3,400 | — | — |
| 2002-05-14 | $7.40 | $10.67 | 8,200 | — | — |
| 2002-05-13 | $7.53 | $10.86 | 1,500 | — | — |
| 2002-05-10 | $7.55 | $10.89 | 1,500 | — | — |
| 2002-05-09 | $7.70 | $11.10 | 2,300 | — | — |
| 2002-05-08 | $8.11 | $11.70 | 6,100 | — | — |
| 2002-05-07 | $8.36 | $12.06 | 1,800 | — | — |
| 2002-05-06 | $8.35 | $12.04 | 2,300 | — | — |
| 2002-05-03 | $8.46 | $12.20 | 2,000 | — | — |
| 2002-05-02 | $8.71 | $12.56 | 2,400 | — | — |
| 2002-05-01 | $8.93 | $12.88 | 15,800 | — | — |
| 2002-04-30 | $9.17 | $13.22 | 12,300 | — | — |
| 2002-04-29 | $9.09 | $13.11 | 22,100 | — | — |
| 2002-04-26 | $8.70 | $12.55 | 5,700 | — | — |
| 2002-04-25 | $8.75 | $12.62 | 4,200 | — | — |
| 2002-04-24 | $8.45 | $12.19 | 12,800 | — | — |
| 2002-04-23 | $7.76 | $11.19 | 0 | — | — |
| 2002-04-22 | $7.76 | $11.19 | 800 | — | — |
| 2002-04-19 | $7.76 | $11.19 | 8,400 | — | — |
| 2002-04-18 | $7.68 | $11.08 | 6,900 | — | — |
| 2002-04-17 | $7.52 | $10.84 | 6,500 | — | — |
| 2002-04-16 | $7.57 | $10.92 | 3,500 | — | — |
| 2002-04-15 | $7.55 | $10.89 | 2,000 | — | — |
| 2002-04-12 | $7.51 | $10.83 | 6,400 | — | — |
| 2002-04-11 | $7.30 | $10.53 | 4,300 | — | — |
| 2002-04-10 | $7.15 | $10.31 | 13,400 | — | — |
| 2002-04-09 | $7.15 | $10.31 | 11,200 | — | — |
| 2002-04-08 | $7.01 | $10.11 | 14,300 | — | — |
| 2002-04-05 | $6.78 | $9.78 | 2,300 | — | — |
| 2002-04-04 | $6.85 | $9.88 | 3,200 | — | — |
| 2002-04-03 | $6.88 | $9.92 | 3,700 | — | — |
| 2002-04-02 | $6.85 | $9.88 | 5,600 | — | — |
| 2002-04-01 | $6.90 | $9.95 | 4,200 | — | — |
| 2002-03-28 | $7.05 | $10.17 | 1,800 | — | — |
| 2002-03-27 | $7.20 | $10.38 | 1,100 | — | — |
| 2002-03-26 | $7.25 | $10.46 | 400 | — | — |
| 2002-03-25 | $7.30 | $10.53 | 3,800 | — | — |
| 2002-03-22 | $7.01 | $10.11 | 9,700 | — | — |
| 2002-03-21 | $6.48 | $9.34 | 14,800 | — | — |
| 2002-03-20 | $6.55 | $9.45 | 12,200 | — | — |
| 2002-03-19 | $6.62 | $9.55 | 30,800 | — | — |
| 2002-03-18 | $7.18 | $10.35 | 800 | — | — |
| 2002-03-15 | $7.15 | $10.31 | 16,200 | — | — |
| 2002-03-14 | $7.40 | $10.67 | 9,300 | — | — |
| 2002-03-13 | $7.51 | $10.83 | 100 | — | — |
| 2002-03-12 | $7.50 | $10.82 | 11,300 | — | — |
| 2002-03-11 | $7.95 | $11.46 | 1,300 | — | — |
| 2002-03-08 | $8.21 | $11.84 | 1,600 | — | — |
| 2002-03-07 | $8.15 | $11.75 | 200 | — | — |
| 2002-03-06 | $8.25 | $11.90 | 0 | — | — |
| 2002-03-05 | $8.25 | $11.90 | 200 | — | — |
| 2002-03-04 | $8.43 | $12.16 | 5,700 | — | — |
| 2002-03-01 | $8.68 | $12.52 | 2,700 | — | — |
| 2002-02-28 | $8.80 | $12.69 | 3,000 | — | — |
| 2002-02-27 | $8.95 | $12.91 | 0 | — | — |
| 2002-02-26 | $8.95 | $12.91 | 1,500 | — | — |
| 2002-02-25 | $8.99 | $12.96 | 4,700 | — | — |
| 2002-02-22 | $9.20 | $13.27 | 3,000 | — | — |
| 2002-02-21 | $9.25 | $13.34 | 2,000 | — | — |
| 2002-02-20 | $9.55 | $13.77 | 5,300 | — | — |
| 2002-02-19 | $9.20 | $13.27 | 4,800 | — | — |
| 2002-02-15 | $9.93 | $14.32 | 5,000 | — | — |
| 2002-02-14 | $9.50 | $13.70 | 5,500 | — | — |
| 2002-02-13 | $8.65 | $12.47 | 20,900 | — | — |
| 2002-02-12 | $7.25 | $10.46 | 0 | — | — |
| 2002-02-11 | $7.25 | $10.46 | 1,900 | — | — |
| 2002-02-08 | $7.10 | $10.24 | 1,300 | — | — |
| 2002-02-07 | $7.21 | $10.40 | 3,100 | — | — |
| 2002-02-06 | $6.93 | $9.99 | 3,300 | — | — |
| 2002-02-05 | $7.05 | $10.17 | 1,300 | — | — |
| 2002-02-04 | $7.03 | $10.14 | 2,700 | — | — |
| 2002-02-01 | $7.40 | $10.67 | 2,900 | — | — |
| 2002-01-31 | $7.85 | $11.32 | 300 | — | — |
| 2002-01-30 | $8.00 | $11.54 | 10,300 | — | — |
| 2002-01-29 | $8.08 | $11.65 | 1,800 | — | — |
| 2002-01-28 | $8.10 | $11.68 | 3,900 | — | — |
| 2002-01-25 | $8.10 | $11.68 | 1,000 | — | — |
| 2002-01-24 | $8.08 | $11.65 | 1,100 | — | — |
| 2002-01-23 | $8.20 | $11.83 | 2,300 | — | — |
| 2002-01-22 | $8.05 | $11.61 | 1,700 | — | — |
| 2002-01-18 | $8.25 | $11.90 | 2,300 | — | — |
| 2002-01-17 | $8.75 | $12.62 | 2,000 | — | — |
| 2002-01-16 | $8.76 | $12.63 | 6,200 | — | — |
| 2002-01-15 | $9.30 | $13.41 | 1,300 | — | — |
| 2002-01-14 | $9.05 | $13.05 | 200 | — | — |
| 2002-01-11 | $9.19 | $13.25 | 200 | — | — |
| 2002-01-10 | $9.29 | $13.40 | 1,200 | — | — |
| 2002-01-09 | $9.47 | $13.66 | 0 | — | — |
| 2002-01-08 | $9.47 | $13.66 | 1,600 | — | — |
| 2002-01-07 | $9.64 | $13.90 | 1,100 | — | — |
| 2002-01-04 | $9.57 | $13.80 | 1,100 | — | — |
| 2002-01-03 | $9.57 | $13.80 | 1,000 | — | — |
| 2002-01-02 | $9.57 | $13.80 | 1,700 | — | — |