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
- 1994-04-28 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 | $13.18 | $19.75 | 225 | — | — |
| 2002-12-30 | $13.12 | $19.65 | 11,475 | — | — |
| 2002-12-27 | $13.25 | $19.86 | 5,400 | — | — |
| 2002-12-26 | $13.10 | $19.63 | 3,150 | — | — |
| 2002-12-24 | $13.16 | $19.71 | 450 | — | — |
| 2002-12-23 | $13.07 | $19.58 | 3,600 | — | — |
| 2002-12-20 | $13.03 | $19.52 | 5,400 | — | — |
| 2002-12-19 | $13.16 | $19.73 | 6,975 | — | — |
| 2002-12-18 | $13.11 | $19.65 | 3,600 | — | — |
| 2002-12-17 | $12.90 | $19.33 | 4,725 | — | — |
| 2002-12-16 | $13.00 | $19.48 | 3,375 | — | — |
| 2002-12-13 | $13.08 | $19.60 | 225 | — | — |
| 2002-12-12 | $13.05 | $19.55 | 3,375 | — | — |
| 2002-12-11 | $12.90 | $19.33 | 10,575 | — | — |
| 2002-12-10 | $12.88 | $19.30 | 21,600 | — | — |
| 2002-12-09 | $12.95 | $19.41 | 4,725 | — | — |
| 2002-12-06 | $12.89 | $19.32 | 4,725 | — | — |
| 2002-12-05 | $12.89 | $19.32 | 3,600 | — | — |
| 2002-12-04 | $12.83 | $19.22 | 3,150 | — | — |
| 2002-12-03 | $13.00 | $19.47 | 2,025 | — | — |
| 2002-12-02 | $12.99 | $19.46 | 3,825 | — | — |
| 2002-11-29 | $12.78 | $19.15 | 4,500 | — | — |
| 2002-11-27 | $13.11 | $19.65 | 5,850 | — | — |
| 2002-11-26 | $12.93 | $19.38 | 2,475 | — | — |
| 2002-11-25 | $13.16 | $19.73 | 10,575 | — | — |
| 2002-11-22 | $12.99 | $19.46 | 6,300 | — | — |
| 2002-11-21 | $13.28 | $19.91 | 10,575 | — | — |
| 2002-11-20 | $12.81 | $19.20 | 10,575 | — | — |
| 2002-11-19 | $12.67 | $18.98 | 4,275 | — | — |
| 2002-11-18 | $12.91 | $19.35 | 8,550 | — | — |
| 2002-11-15 | $12.84 | $19.25 | 11,925 | — | — |
| 2002-11-14 | $12.99 | $19.47 | 11,025 | — | — |
| 2002-11-13 | $12.58 | $18.85 | 6,300 | — | — |
| 2002-11-12 | $12.40 | $18.58 | 9,675 | — | — |
| 2002-11-11 | $12.40 | $18.58 | 7,425 | — | — |
| 2002-11-08 | $12.86 | $19.27 | 4,950 | — | — |
| 2002-11-07 | $12.76 | $19.12 | 7,650 | — | — |
| 2002-11-06 | $12.84 | $19.24 | 5,175 | — | — |
| 2002-11-05 | $12.89 | $19.12 | 9,675 | — | — |
| 2002-11-04 | $12.49 | $18.53 | 6,300 | — | — |
| 2002-11-01 | $12.84 | $19.06 | 7,200 | — | — |
| 2002-10-31 | $12.38 | $18.36 | 14,625 | — | — |
| 2002-10-30 | $12.30 | $18.24 | 2,700 | — | — |
| 2002-10-29 | $12.35 | $18.32 | 2,025 | — | — |
| 2002-10-28 | $12.24 | $18.17 | 13,275 | — | — |
| 2002-10-25 | $12.16 | $18.03 | 5,625 | — | — |
| 2002-10-24 | $12.40 | $18.40 | 11,475 | — | — |
| 2002-10-23 | $12.42 | $18.42 | 9,900 | — | — |
| 2002-10-22 | $12.01 | $17.82 | 17,775 | — | — |
| 2002-10-21 | $12.16 | $18.05 | 11,700 | — | — |
| 2002-10-18 | $12.56 | $18.63 | 11,700 | — | — |
| 2002-10-17 | $12.33 | $18.30 | 10,125 | — | — |
| 2002-10-16 | $12.68 | $18.81 | 5,175 | — | — |
| 2002-10-15 | $12.49 | $18.53 | 11,700 | — | — |
| 2002-10-14 | $12.75 | $18.92 | 10,350 | — | — |
| 2002-10-11 | $12.56 | $18.63 | 5,625 | — | — |
| 2002-10-10 | $12.69 | $18.83 | 6,300 | — | — |
| 2002-10-09 | $12.78 | $18.96 | 9,000 | — | — |
| 2002-10-08 | $12.80 | $18.99 | 6,750 | — | — |
| 2002-10-07 | $12.89 | $19.12 | 1,800 | — | — |
| 2002-10-04 | $12.89 | $19.12 | 2,700 | — | — |
| 2002-10-03 | $13.04 | $19.35 | 7,650 | — | — |
| 2002-10-02 | $12.88 | $19.12 | 6,975 | — | — |
| 2002-10-01 | $12.67 | $18.79 | 9,675 | — | — |
| 2002-09-30 | $12.61 | $18.71 | 5,850 | — | — |
| 2002-09-27 | $12.44 | $18.46 | 6,300 | — | — |
| 2002-09-26 | $12.47 | $18.50 | 1,800 | — | — |
| 2002-09-25 | $12.52 | $18.58 | 15,750 | — | — |
| 2002-09-24 | $12.64 | $18.75 | 11,250 | — | — |
| 2002-09-23 | $12.36 | $18.33 | 11,700 | — | — |
| 2002-09-20 | $12.54 | $18.60 | 10,575 | — | — |
| 2002-09-19 | $12.34 | $18.30 | 13,275 | — | — |
| 2002-09-18 | $12.02 | $17.84 | 11,925 | — | — |
| 2002-09-17 | $12.40 | $18.40 | 15,300 | — | — |
| 2002-09-16 | $12.12 | $17.97 | 7,425 | — | — |
| 2002-09-13 | $12.04 | $17.87 | 27,900 | — | — |
| 2002-09-12 | $12.20 | $18.11 | 6,300 | — | — |
| 2002-09-11 | $12.15 | $18.03 | 2,250 | — | — |
| 2002-09-10 | $11.94 | $17.71 | 4,950 | — | — |
| 2002-09-09 | $11.98 | $17.78 | 3,825 | — | — |
| 2002-09-06 | $12.30 | $18.25 | 5,175 | — | — |
| 2002-09-05 | $12.32 | $18.27 | 5,400 | — | — |
| 2002-09-04 | $12.33 | $18.29 | 4,500 | — | — |
| 2002-09-03 | $12.17 | $18.05 | 4,500 | — | — |
| 2002-08-30 | $12.06 | $17.90 | 16,875 | — | — |
| 2002-08-29 | $12.17 | $18.05 | 6,750 | — | — |
| 2002-08-28 | $12.58 | $18.66 | 1,575 | — | — |
| 2002-08-27 | $12.78 | $18.96 | 7,200 | — | — |
| 2002-08-26 | $12.66 | $18.78 | 17,775 | — | — |
| 2002-08-23 | $12.44 | $18.46 | 3,825 | — | — |
| 2002-08-22 | $12.17 | $18.05 | 8,550 | — | — |
| 2002-08-21 | $12.00 | $17.80 | 9,900 | — | — |
| 2002-08-20 | $12.20 | $18.11 | 8,325 | — | — |
| 2002-08-19 | $12.48 | $18.52 | 4,050 | — | — |
| 2002-08-16 | $12.44 | $18.46 | 2,700 | — | — |
| 2002-08-15 | $12.64 | $18.76 | 2,925 | — | — |
| 2002-08-14 | $12.64 | $18.76 | 7,875 | — | — |
| 2002-08-13 | $12.74 | $18.90 | 2,700 | — | — |
| 2002-08-12 | $12.71 | $18.86 | 4,275 | — | — |
| 2002-08-09 | $12.73 | $18.89 | 1,575 | — | — |
| 2002-08-08 | $12.89 | $19.12 | 2,925 | — | — |
| 2002-08-07 | $12.75 | $18.72 | 6,075 | — | — |
| 2002-08-06 | $12.88 | $18.92 | 9,225 | — | — |
| 2002-08-05 | $12.80 | $18.79 | 4,500 | — | — |
| 2002-08-02 | $12.84 | $18.86 | 12,600 | — | — |
| 2002-08-01 | $12.55 | $18.43 | 8,100 | — | — |
| 2002-07-31 | $11.82 | $17.36 | 6,750 | — | — |
| 2002-07-30 | $11.66 | $17.12 | 5,400 | — | — |
| 2002-07-29 | $11.67 | $17.13 | 7,875 | — | — |
| 2002-07-26 | $11.78 | $17.30 | 8,775 | — | — |
| 2002-07-25 | $11.66 | $17.13 | 11,925 | — | — |
| 2002-07-24 | $11.22 | $16.47 | 22,050 | — | — |
| 2002-07-23 | $11.56 | $16.97 | 19,125 | — | — |
| 2002-07-22 | $11.17 | $16.41 | 17,550 | — | — |
| 2002-07-19 | $11.73 | $17.22 | 10,575 | — | — |
| 2002-07-18 | $11.82 | $17.36 | 9,225 | — | — |
| 2002-07-17 | $12.03 | $17.67 | 21,375 | — | — |
| 2002-07-16 | $11.78 | $17.30 | 34,875 | — | — |
| 2002-07-15 | $11.67 | $17.13 | 32,850 | — | — |
| 2002-07-12 | $12.34 | $18.12 | 6,525 | — | — |
| 2002-07-11 | $12.27 | $18.02 | 12,375 | — | — |
| 2002-07-10 | $12.28 | $18.04 | 8,550 | — | — |
| 2002-07-09 | $12.78 | $18.77 | 12,600 | — | — |
| 2002-07-08 | $13.22 | $19.42 | 4,500 | — | — |
| 2002-07-05 | $12.44 | $18.28 | 4,275 | — | — |
| 2002-07-03 | $12.62 | $18.54 | 4,050 | — | — |
| 2002-07-02 | $13.02 | $19.12 | 3,825 | — | — |
| 2002-07-01 | $13.10 | $19.24 | 2,025 | — | — |
| 2002-06-28 | $12.88 | $18.92 | 8,100 | — | — |
| 2002-06-27 | $12.54 | $18.42 | 8,775 | — | — |
| 2002-06-26 | $13.25 | $19.46 | 15,525 | — | — |
| 2002-06-25 | $12.84 | $18.86 | 21,600 | — | — |
| 2002-06-24 | $13.89 | $20.40 | 9,000 | — | — |
| 2002-06-21 | $13.91 | $20.43 | 5,850 | — | — |
| 2002-06-20 | $13.89 | $20.40 | 9,900 | — | — |
| 2002-06-19 | $13.89 | $20.40 | 14,850 | — | — |
| 2002-06-18 | $13.91 | $20.43 | 16,875 | — | — |
| 2002-06-17 | $13.89 | $20.40 | 16,875 | — | — |
| 2002-06-14 | $14.00 | $20.56 | 3,600 | — | — |
| 2002-06-13 | $14.00 | $20.56 | 16,425 | — | — |
| 2002-06-12 | $14.00 | $20.56 | 9,675 | — | — |
| 2002-06-11 | $14.00 | $20.56 | 20,475 | — | — |
| 2002-06-10 | $13.96 | $20.50 | 47,700 | — | — |
| 2002-06-07 | $13.89 | $20.40 | 25,650 | — | — |
| 2002-06-06 | $13.89 | $20.40 | 12,150 | — | — |
| 2002-06-05 | $13.89 | $20.40 | 9,900 | — | — |
| 2002-06-04 | $13.89 | $20.40 | 7,650 | — | — |
| 2002-06-03 | $13.99 | $20.55 | 40,275 | — | — |
| 2002-05-31 | $13.89 | $20.40 | 143,775 | — | — |
| 2002-05-30 | $14.22 | $20.89 | 9,450 | — | — |
| 2002-05-29 | $14.23 | $20.89 | 5,850 | — | — |
| 2002-05-28 | $14.88 | $21.85 | 2,700 | — | — |
| 2002-05-24 | $14.67 | $21.54 | 3,375 | — | — |
| 2002-05-23 | $14.67 | $21.54 | 900 | — | — |
| 2002-05-22 | $14.67 | $21.54 | 3,825 | — | — |
| 2002-05-21 | $14.68 | $21.56 | 5,625 | — | — |
| 2002-05-20 | $15.11 | $22.19 | 4,275 | — | — |
| 2002-05-17 | $15.00 | $22.03 | 3,825 | — | — |
| 2002-05-16 | $14.67 | $21.54 | 5,400 | — | — |
| 2002-05-15 | $15.00 | $22.03 | 0 | — | — |
| 2002-05-14 | $15.00 | $22.03 | 6,300 | — | — |
| 2002-05-13 | $14.89 | $21.87 | 11,700 | — | — |
| 2002-05-10 | $14.55 | $21.37 | 6,300 | — | — |
| 2002-05-09 | $14.66 | $21.34 | 15,975 | — | — |
| 2002-05-08 | $15.03 | $21.88 | 5,625 | — | — |
| 2002-05-07 | $14.78 | $21.52 | 2,700 | — | — |
| 2002-05-06 | $14.89 | $21.67 | 4,050 | — | — |
| 2002-05-03 | $14.95 | $21.76 | 3,825 | — | — |
| 2002-05-02 | $14.67 | $21.35 | 6,075 | — | — |
| 2002-05-01 | $14.67 | $21.35 | 7,200 | — | — |
| 2002-04-30 | $14.89 | $21.67 | 5,625 | — | — |
| 2002-04-29 | $14.33 | $20.86 | 5,625 | — | — |
| 2002-04-26 | $14.16 | $20.61 | 5,175 | — | — |
| 2002-04-25 | $14.22 | $20.70 | 11,025 | — | — |
| 2002-04-24 | $13.78 | $20.06 | 6,750 | — | — |
| 2002-04-23 | $13.67 | $19.89 | 5,175 | — | — |
| 2002-04-22 | $13.60 | $19.80 | 5,625 | — | — |
| 2002-04-19 | $13.87 | $20.19 | 1,800 | — | — |
| 2002-04-18 | $13.78 | $20.06 | 5,625 | — | — |
| 2002-04-17 | $13.78 | $20.06 | 1,125 | — | — |
| 2002-04-16 | $13.73 | $19.99 | 2,925 | — | — |
| 2002-04-15 | $13.67 | $19.89 | 16,650 | — | — |
| 2002-04-12 | $13.78 | $20.06 | 4,950 | — | — |
| 2002-04-11 | $13.88 | $20.21 | 1,125 | — | — |
| 2002-04-10 | $13.77 | $20.05 | 7,425 | — | — |
| 2002-04-09 | $13.65 | $19.87 | 2,925 | — | — |
| 2002-04-08 | $13.71 | $19.96 | 8,100 | — | — |
| 2002-04-05 | $13.73 | $19.99 | 225 | — | — |
| 2002-04-04 | $13.73 | $19.99 | 6,750 | — | — |
| 2002-04-03 | $13.65 | $19.87 | 3,600 | — | — |
| 2002-04-02 | $13.44 | $19.57 | 450 | — | — |
| 2002-04-01 | $13.77 | $20.04 | 675 | — | — |
| 2002-03-28 | $13.42 | $19.54 | 3,600 | — | — |
| 2002-03-27 | $13.41 | $19.53 | 675 | — | — |
| 2002-03-26 | $13.56 | $19.73 | 2,025 | — | — |
| 2002-03-25 | $13.38 | $19.47 | 5,175 | — | — |
| 2002-03-22 | $13.67 | $19.89 | 1,125 | — | — |
| 2002-03-21 | $13.56 | $19.73 | 7,875 | — | — |
| 2002-03-20 | $13.64 | $19.85 | 450 | — | — |
| 2002-03-19 | $13.56 | $19.73 | 900 | — | — |
| 2002-03-18 | $13.37 | $19.47 | 4,050 | — | — |
| 2002-03-15 | $13.11 | $19.09 | 4,500 | — | — |
| 2002-03-14 | $13.22 | $19.25 | 3,825 | — | — |
| 2002-03-13 | $13.24 | $19.28 | 1,125 | — | — |
| 2002-03-12 | $13.33 | $19.41 | 6,300 | — | — |
| 2002-03-11 | $13.56 | $19.74 | 4,500 | — | — |
| 2002-03-08 | $13.33 | $19.41 | 2,250 | — | — |
| 2002-03-07 | $13.47 | $19.60 | 4,275 | — | — |
| 2002-03-06 | $13.47 | $19.61 | 1,125 | — | — |
| 2002-03-05 | $13.52 | $19.69 | 4,050 | — | — |
| 2002-03-04 | $13.44 | $19.57 | 1,575 | — | — |
| 2002-03-01 | $13.45 | $19.58 | 3,825 | — | — |
| 2002-02-28 | $13.56 | $19.73 | 4,500 | — | — |
| 2002-02-27 | $13.87 | $20.19 | 1,125 | — | — |
| 2002-02-26 | $13.64 | $19.86 | 900 | — | — |
| 2002-02-25 | $13.34 | $19.42 | 1,575 | — | — |
| 2002-02-22 | $13.56 | $19.73 | 3,150 | — | — |
| 2002-02-21 | $13.56 | $19.75 | 2,250 | — | — |
| 2002-02-20 | $13.78 | $20.06 | 13,725 | — | — |
| 2002-02-19 | $13.67 | $19.89 | 11,475 | — | — |
| 2002-02-15 | $14.00 | $20.38 | 10,800 | — | — |
| 2002-02-14 | $14.00 | $20.37 | 8,100 | — | — |
| 2002-02-13 | $13.66 | $19.89 | 4,275 | — | — |
| 2002-02-12 | $13.77 | $20.04 | 1,350 | — | — |
| 2002-02-11 | $13.56 | $19.73 | 2,025 | — | — |
| 2002-02-08 | $13.89 | $20.22 | 2,025 | — | — |
| 2002-02-07 | $14.00 | $20.19 | 7,200 | — | — |
| 2002-02-06 | $13.41 | $19.35 | 2,700 | — | — |
| 2002-02-05 | $13.22 | $19.07 | 9,450 | — | — |
| 2002-02-04 | $13.33 | $19.23 | 0 | — | — |
| 2002-02-01 | $13.33 | $19.23 | 4,950 | — | — |
| 2002-01-31 | $13.12 | $18.92 | 4,500 | — | — |
| 2002-01-30 | $12.71 | $18.33 | 3,600 | — | — |
| 2002-01-29 | $12.88 | $18.57 | 4,275 | — | — |
| 2002-01-28 | $13.07 | $18.85 | 4,275 | — | — |
| 2002-01-25 | $12.90 | $18.60 | 5,625 | — | — |
| 2002-01-24 | $13.33 | $19.23 | 225 | — | — |
| 2002-01-23 | $13.31 | $19.19 | 2,250 | — | — |
| 2002-01-22 | $13.11 | $18.91 | 900 | — | — |
| 2002-01-18 | $13.11 | $18.91 | 2,025 | — | — |
| 2002-01-17 | $13.12 | $18.92 | 675 | — | — |
| 2002-01-16 | $13.33 | $19.23 | 225 | — | — |
| 2002-01-15 | $13.22 | $19.07 | 3,150 | — | — |
| 2002-01-14 | $13.56 | $19.55 | 900 | — | — |
| 2002-01-11 | $13.33 | $19.23 | 2,700 | — | — |
| 2002-01-10 | $13.56 | $19.55 | 900 | — | — |
| 2002-01-09 | $13.33 | $19.23 | 2,700 | — | — |
| 2002-01-08 | $13.76 | $19.84 | 0 | — | — |
| 2002-01-07 | $13.76 | $19.84 | 2,700 | — | — |
| 2002-01-04 | $13.44 | $19.39 | 1,125 | — | — |
| 2002-01-03 | $13.76 | $19.84 | 4,725 | — | — |
| 2002-01-02 | $13.56 | $19.55 | 5,175 | — | — |