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
- 1994-04-18 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 | $10.10 | $11.48 | 100 | — | — |
| 2002-12-30 | $10.06 | $11.43 | 2,800 | — | — |
| 2002-12-27 | $10.35 | $11.76 | 400 | — | — |
| 2002-12-26 | $10.27 | $11.67 | 0 | — | — |
| 2002-12-24 | $10.27 | $11.67 | 1,100 | — | — |
| 2002-12-23 | $10.19 | $11.58 | 8,900 | — | — |
| 2002-12-20 | $10.26 | $11.66 | 1,100 | — | — |
| 2002-12-19 | $10.35 | $11.76 | 3,000 | — | — |
| 2002-12-18 | $11.05 | $12.56 | 8,000 | — | — |
| 2002-12-17 | $10.65 | $12.10 | 76,000 | — | — |
| 2002-12-16 | $10.15 | $11.54 | 13,700 | — | — |
| 2002-12-13 | $10.15 | $11.54 | 7,100 | — | — |
| 2002-12-12 | $10.15 | $11.54 | 6,600 | — | — |
| 2002-12-11 | $10.15 | $11.54 | 26,800 | — | — |
| 2002-12-10 | $10.15 | $11.54 | 5,400 | — | — |
| 2002-12-09 | $10.10 | $11.48 | 4,900 | — | — |
| 2002-12-06 | $10.08 | $11.46 | 5,300 | — | — |
| 2002-12-05 | $10.15 | $11.54 | 24,300 | — | — |
| 2002-12-04 | $10.14 | $11.52 | 8,100 | — | — |
| 2002-12-03 | $10.00 | $11.37 | 8,800 | — | — |
| 2002-12-02 | $9.71 | $11.04 | 0 | — | — |
| 2002-11-29 | $9.71 | $11.04 | 200 | — | — |
| 2002-11-27 | $9.70 | $11.02 | 6,600 | — | — |
| 2002-11-26 | $9.75 | $11.08 | 6,800 | — | — |
| 2002-11-25 | $9.97 | $11.33 | 37,000 | — | — |
| 2002-11-22 | $10.15 | $11.54 | 22,700 | — | — |
| 2002-11-21 | $9.90 | $11.25 | 300 | — | — |
| 2002-11-20 | $10.15 | $11.54 | 4,400 | — | — |
| 2002-11-19 | $9.99 | $11.35 | 15,200 | — | — |
| 2002-11-18 | $10.15 | $11.54 | 11,500 | — | — |
| 2002-11-15 | $9.90 | $11.25 | 700 | — | — |
| 2002-11-14 | $9.89 | $11.24 | 0 | — | — |
| 2002-11-13 | $9.89 | $11.24 | 1,700 | — | — |
| 2002-11-12 | $10.01 | $11.38 | 0 | — | — |
| 2002-11-11 | $10.01 | $11.38 | 3,200 | — | — |
| 2002-11-08 | $10.14 | $11.52 | 100 | — | — |
| 2002-11-07 | $10.00 | $11.37 | 0 | — | — |
| 2002-11-06 | $10.00 | $11.37 | 4,400 | — | — |
| 2002-11-05 | $10.19 | $11.58 | 0 | — | — |
| 2002-11-04 | $10.19 | $11.58 | 1,200 | — | — |
| 2002-11-01 | $9.80 | $11.14 | 200 | — | — |
| 2002-10-31 | $10.01 | $11.38 | 1,200 | — | — |
| 2002-10-30 | $9.75 | $11.08 | 1,200 | — | — |
| 2002-10-29 | $9.95 | $11.31 | 200 | — | — |
| 2002-10-28 | $10.02 | $11.31 | 500 | — | — |
| 2002-10-25 | $10.15 | $11.46 | 1,200 | — | — |
| 2002-10-24 | $10.15 | $11.46 | 0 | — | — |
| 2002-10-23 | $10.15 | $11.46 | 17,500 | — | — |
| 2002-10-22 | $10.25 | $11.57 | 1,700 | — | — |
| 2002-10-21 | $10.62 | $11.99 | 8,300 | — | — |
| 2002-10-18 | $10.12 | $11.42 | 1,600 | — | — |
| 2002-10-17 | $9.80 | $11.06 | 2,200 | — | — |
| 2002-10-16 | $9.48 | $10.70 | 100 | — | — |
| 2002-10-15 | $9.48 | $10.70 | 5,200 | — | — |
| 2002-10-14 | $9.30 | $10.50 | 7,600 | — | — |
| 2002-10-11 | $9.50 | $10.72 | 8,400 | — | — |
| 2002-10-10 | $10.12 | $11.42 | 300 | — | — |
| 2002-10-09 | $10.25 | $11.57 | 5,400 | — | — |
| 2002-10-08 | $10.59 | $11.95 | 7,100 | — | — |
| 2002-10-07 | $10.40 | $11.74 | 2,200 | — | — |
| 2002-10-04 | $10.70 | $12.08 | 800 | — | — |
| 2002-10-03 | $10.65 | $12.02 | 0 | — | — |
| 2002-10-02 | $10.65 | $12.02 | 0 | — | — |
| 2002-10-01 | $10.65 | $12.02 | 2,200 | — | — |
| 2002-09-30 | $10.80 | $12.19 | 1,800 | — | — |
| 2002-09-27 | $10.90 | $12.30 | 2,000 | — | — |
| 2002-09-26 | $10.80 | $12.19 | 1,900 | — | — |
| 2002-09-25 | $10.80 | $12.19 | 0 | — | — |
| 2002-09-24 | $10.80 | $12.19 | 1,000 | — | — |
| 2002-09-23 | $10.80 | $12.19 | 10,900 | — | — |
| 2002-09-20 | $10.85 | $12.25 | 4,500 | — | — |
| 2002-09-19 | $10.61 | $11.97 | 0 | — | — |
| 2002-09-18 | $10.61 | $11.97 | 1,300 | — | — |
| 2002-09-17 | $10.84 | $12.23 | 4,100 | — | — |
| 2002-09-16 | $10.85 | $12.25 | 1,500 | — | — |
| 2002-09-13 | $10.85 | $12.25 | 9,200 | — | — |
| 2002-09-12 | $10.85 | $12.25 | 10,700 | — | — |
| 2002-09-11 | $10.86 | $12.26 | 0 | — | — |
| 2002-09-10 | $10.86 | $12.26 | 4,400 | — | — |
| 2002-09-09 | $10.86 | $12.26 | 3,700 | — | — |
| 2002-09-06 | $10.81 | $12.20 | 2,500 | — | — |
| 2002-09-05 | $10.96 | $12.37 | 5,700 | — | — |
| 2002-09-04 | $11.00 | $12.41 | 5,900 | — | — |
| 2002-09-03 | $10.90 | $12.30 | 3,000 | — | — |
| 2002-08-30 | $11.25 | $12.70 | 10,100 | — | — |
| 2002-08-29 | $11.00 | $12.41 | 23,500 | — | — |
| 2002-08-28 | $10.85 | $12.25 | 10,300 | — | — |
| 2002-08-27 | $10.84 | $12.23 | 6,600 | — | — |
| 2002-08-26 | $10.50 | $11.85 | 2,800 | — | — |
| 2002-08-23 | $10.70 | $12.08 | 4,400 | — | — |
| 2002-08-22 | $10.60 | $11.96 | 2,800 | — | — |
| 2002-08-21 | $11.01 | $12.43 | 3,200 | — | — |
| 2002-08-20 | $11.12 | $12.55 | 6,600 | — | — |
| 2002-08-19 | $10.90 | $12.30 | 8,500 | — | — |
| 2002-08-16 | $10.80 | $12.19 | 9,100 | — | — |
| 2002-08-15 | $11.00 | $12.41 | 17,000 | — | — |
| 2002-08-14 | $10.80 | $12.19 | 11,100 | — | — |
| 2002-08-13 | $10.90 | $12.30 | 700 | — | — |
| 2002-08-12 | $10.85 | $12.25 | 2,000 | — | — |
| 2002-08-09 | $10.90 | $12.30 | 11,000 | — | — |
| 2002-08-08 | $10.99 | $12.40 | 8,600 | — | — |
| 2002-08-07 | $11.05 | $12.47 | 12,000 | — | — |
| 2002-08-06 | $10.75 | $12.13 | 7,800 | — | — |
| 2002-08-05 | $10.80 | $12.19 | 8,100 | — | — |
| 2002-08-02 | $10.76 | $12.14 | 14,900 | — | — |
| 2002-08-01 | $10.98 | $12.39 | 9,600 | — | — |
| 2002-07-31 | $11.04 | $12.46 | 11,500 | — | — |
| 2002-07-30 | $10.80 | $12.19 | 9,000 | — | — |
| 2002-07-29 | $10.90 | $12.22 | 37,400 | — | — |
| 2002-07-26 | $10.72 | $12.02 | 3,600 | — | — |
| 2002-07-25 | $10.74 | $12.04 | 0 | — | — |
| 2002-07-24 | $10.74 | $12.04 | 2,000 | — | — |
| 2002-07-23 | $10.40 | $11.66 | 3,600 | — | — |
| 2002-07-22 | $10.40 | $11.66 | 3,400 | — | — |
| 2002-07-19 | $10.32 | $11.57 | 100 | — | — |
| 2002-07-18 | $10.74 | $12.04 | 3,800 | — | — |
| 2002-07-17 | $10.74 | $12.04 | 5,800 | — | — |
| 2002-07-16 | $10.16 | $11.39 | 3,900 | — | — |
| 2002-07-15 | $10.50 | $11.77 | 2,300 | — | — |
| 2002-07-12 | $10.17 | $11.40 | 7,000 | — | — |
| 2002-07-11 | $10.62 | $11.91 | 1,700 | — | — |
| 2002-07-10 | $10.15 | $11.38 | 7,200 | — | — |
| 2002-07-09 | $10.00 | $11.21 | 9,800 | — | — |
| 2002-07-08 | $9.83 | $11.02 | 600 | — | — |
| 2002-07-05 | $9.71 | $10.89 | 1,000 | — | — |
| 2002-07-03 | $9.89 | $11.09 | 1,000 | — | — |
| 2002-07-02 | $9.88 | $11.08 | 700 | — | — |
| 2002-07-01 | $9.87 | $11.07 | 200 | — | — |
| 2002-06-28 | $9.98 | $11.19 | 900 | — | — |
| 2002-06-27 | $9.65 | $10.82 | 6,700 | — | — |
| 2002-06-26 | $9.59 | $10.75 | 0 | — | — |
| 2002-06-25 | $9.59 | $10.75 | 6,700 | — | — |
| 2002-06-24 | $9.53 | $10.69 | 600 | — | — |
| 2002-06-21 | $9.70 | $10.88 | 0 | — | — |
| 2002-06-20 | $9.70 | $10.88 | 0 | — | — |
| 2002-06-19 | $9.70 | $10.88 | 1,800 | — | — |
| 2002-06-18 | $9.85 | $11.05 | 100 | — | — |
| 2002-06-17 | $9.90 | $11.10 | 500 | — | — |
| 2002-06-14 | $9.89 | $11.09 | 1,000 | — | — |
| 2002-06-13 | $10.38 | $11.64 | 0 | — | — |
| 2002-06-12 | $10.38 | $11.64 | 200 | — | — |
| 2002-06-11 | $9.90 | $11.10 | 1,800 | — | — |
| 2002-06-10 | $10.30 | $11.55 | 400 | — | — |
| 2002-06-07 | $10.35 | $11.61 | 300 | — | — |
| 2002-06-06 | $10.40 | $11.66 | 2,200 | — | — |
| 2002-06-05 | $11.09 | $12.44 | 100 | — | — |
| 2002-06-04 | $11.10 | $12.45 | 1,500 | — | — |
| 2002-06-03 | $11.35 | $12.73 | 500 | — | — |
| 2002-05-31 | $11.34 | $12.72 | 5,200 | — | — |
| 2002-05-30 | $10.90 | $12.22 | 4,300 | — | — |
| 2002-05-29 | $11.30 | $12.67 | 0 | — | — |
| 2002-05-28 | $11.30 | $12.67 | 0 | — | — |
| 2002-05-24 | $11.30 | $12.67 | 3,000 | — | — |
| 2002-05-23 | $11.00 | $12.34 | 600 | — | — |
| 2002-05-22 | $11.00 | $12.34 | 400 | — | — |
| 2002-05-21 | $11.00 | $12.34 | 1,400 | — | — |
| 2002-05-20 | $11.00 | $12.34 | 8,400 | — | — |
| 2002-05-17 | $12.49 | $14.01 | 1,200 | — | — |
| 2002-05-16 | $12.54 | $14.06 | 1,100 | — | — |
| 2002-05-15 | $11.91 | $13.36 | 4,200 | — | — |
| 2002-05-14 | $12.30 | $13.79 | 700 | — | — |
| 2002-05-13 | $12.15 | $13.62 | 2,700 | — | — |
| 2002-05-10 | $12.45 | $13.96 | 900 | — | — |
| 2002-05-09 | $12.25 | $13.74 | 1,200 | — | — |
| 2002-05-08 | $12.52 | $14.04 | 1,500 | — | — |
| 2002-05-07 | $12.26 | $13.75 | 3,100 | — | — |
| 2002-05-06 | $12.60 | $14.13 | 4,900 | — | — |
| 2002-05-03 | $12.26 | $13.75 | 500 | — | — |
| 2002-05-02 | $12.50 | $14.02 | 2,900 | — | — |
| 2002-05-01 | $12.25 | $13.74 | 2,100 | — | — |
| 2002-04-30 | $12.44 | $13.95 | 1,400 | — | — |
| 2002-04-29 | $12.25 | $13.66 | 2,100 | — | — |
| 2002-04-26 | $12.05 | $13.44 | 200 | — | — |
| 2002-04-25 | $12.43 | $13.86 | 2,100 | — | — |
| 2002-04-24 | $12.50 | $13.94 | 3,600 | — | — |
| 2002-04-23 | $12.30 | $13.71 | 11,900 | — | — |
| 2002-04-22 | $11.92 | $13.29 | 9,900 | — | — |
| 2002-04-19 | $12.00 | $13.38 | 5,300 | — | — |
| 2002-04-18 | $11.00 | $12.26 | 7,400 | — | — |
| 2002-04-17 | $10.93 | $12.19 | 9,700 | — | — |
| 2002-04-16 | $10.93 | $12.19 | 800 | — | — |
| 2002-04-15 | $10.70 | $11.93 | 100 | — | — |
| 2002-04-12 | $11.05 | $12.32 | 500 | — | — |
| 2002-04-11 | $10.80 | $12.04 | 3,300 | — | — |
| 2002-04-10 | $10.67 | $11.90 | 1,600 | — | — |
| 2002-04-09 | $11.05 | $12.32 | 1,300 | — | — |
| 2002-04-08 | $11.00 | $12.26 | 5,500 | — | — |
| 2002-04-05 | $11.00 | $12.26 | 0 | — | — |
| 2002-04-04 | $11.00 | $12.26 | 1,200 | — | — |
| 2002-04-03 | $10.97 | $12.23 | 1,500 | — | — |
| 2002-04-02 | $10.50 | $11.71 | 1,200 | — | — |
| 2002-04-01 | $10.35 | $11.54 | 4,300 | — | — |
| 2002-03-28 | $10.30 | $11.48 | 2,400 | — | — |
| 2002-03-27 | $10.50 | $11.71 | 500 | — | — |
| 2002-03-26 | $10.30 | $11.48 | 10,400 | — | — |
| 2002-03-25 | $10.50 | $11.71 | 2,500 | — | — |
| 2002-03-22 | $10.50 | $11.71 | 200 | — | — |
| 2002-03-21 | $10.50 | $11.71 | 0 | — | — |
| 2002-03-20 | $10.50 | $11.71 | 3,200 | — | — |
| 2002-03-19 | $10.28 | $11.46 | 200 | — | — |
| 2002-03-18 | $10.62 | $11.84 | 600 | — | — |
| 2002-03-15 | $10.55 | $11.76 | 400 | — | — |
| 2002-03-14 | $10.25 | $11.43 | 800 | — | — |
| 2002-03-13 | $10.25 | $11.43 | 3,200 | — | — |
| 2002-03-12 | $10.00 | $11.15 | 17,200 | — | — |
| 2002-03-11 | $9.75 | $10.87 | 2,100 | — | — |
| 2002-03-08 | $9.75 | $10.87 | 3,400 | — | — |
| 2002-03-07 | $9.75 | $10.87 | 2,500 | — | — |
| 2002-03-06 | $9.75 | $10.87 | 9,800 | — | — |
| 2002-03-05 | $9.60 | $10.70 | 0 | — | — |
| 2002-03-04 | $9.60 | $10.70 | 100 | — | — |
| 2002-03-01 | $9.70 | $10.82 | 4,300 | — | — |
| 2002-02-28 | $9.65 | $10.76 | 0 | — | — |
| 2002-02-27 | $9.65 | $10.76 | 1,600 | — | — |
| 2002-02-26 | $9.60 | $10.70 | 100 | — | — |
| 2002-02-25 | $9.60 | $10.70 | 3,600 | — | — |
| 2002-02-22 | $9.85 | $10.98 | 800 | — | — |
| 2002-02-21 | $10.05 | $11.21 | 0 | — | — |
| 2002-02-20 | $10.05 | $11.21 | 2,100 | — | — |
| 2002-02-19 | $9.45 | $10.54 | 4,200 | — | — |
| 2002-02-15 | $9.90 | $11.04 | 800 | — | — |
| 2002-02-14 | $9.80 | $10.93 | 0 | — | — |
| 2002-02-13 | $9.80 | $10.93 | 400 | — | — |
| 2002-02-12 | $9.78 | $10.90 | 200 | — | — |
| 2002-02-11 | $9.70 | $10.82 | 8,400 | — | — |
| 2002-02-08 | $9.00 | $10.03 | 3,700 | — | — |
| 2002-02-07 | $9.00 | $10.03 | 1,600 | — | — |
| 2002-02-06 | $9.00 | $10.03 | 0 | — | — |
| 2002-02-05 | $9.00 | $10.03 | 4,700 | — | — |
| 2002-02-04 | $9.08 | $10.12 | 7,100 | — | — |
| 2002-02-01 | $8.94 | $9.97 | 300 | — | — |
| 2002-01-31 | $9.00 | $10.03 | 800 | — | — |
| 2002-01-30 | $9.05 | $10.09 | 400 | — | — |
| 2002-01-29 | $8.93 | $9.96 | 900 | — | — |
| 2002-01-28 | $9.00 | $9.96 | 3,400 | — | — |
| 2002-01-25 | $9.02 | $9.98 | 500 | — | — |
| 2002-01-24 | $9.00 | $9.96 | 5,400 | — | — |
| 2002-01-23 | $8.99 | $9.95 | 1,600 | — | — |
| 2002-01-22 | $9.35 | $10.34 | 4,500 | — | — |
| 2002-01-18 | $8.58 | $9.49 | 3,600 | — | — |
| 2002-01-17 | $8.40 | $9.29 | 200 | — | — |
| 2002-01-16 | $8.00 | $8.85 | 800 | — | — |
| 2002-01-15 | $8.30 | $9.18 | 600 | — | — |
| 2002-01-14 | $8.30 | $9.18 | 900 | — | — |
| 2002-01-11 | $8.17 | $9.04 | 3,500 | — | — |
| 2002-01-10 | $8.00 | $8.85 | 1,700 | — | — |
| 2002-01-09 | $7.50 | $8.30 | 2,100 | — | — |
| 2002-01-08 | $7.25 | $8.02 | 0 | — | — |
| 2002-01-07 | $7.25 | $8.02 | 1,800 | — | — |
| 2002-01-04 | $7.20 | $7.97 | 1,000 | — | — |
| 2002-01-03 | $7.05 | $7.80 | 2,800 | — | — |
| 2002-01-02 | $7.00 | $7.74 | 0 | — | — |