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
- 1984-11-19 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 | 44,128 | — | — |
| 2002-12-30 | $13.00 | $13.00 | 75,000 | — | — |
| 2002-12-27 | $13.50 | $13.50 | 140,400 | — | — |
| 2002-12-26 | $13.00 | $13.00 | 124,036 | — | — |
| 2002-12-24 | $10.50 | $10.50 | 11,776 | — | — |
| 2002-12-23 | $10.50 | $10.50 | 16,980 | — | — |
| 2002-12-20 | $10.00 | $10.00 | 17,010 | — | — |
| 2002-12-19 | $10.00 | $10.00 | 35,766 | — | — |
| 2002-12-18 | $10.50 | $10.50 | 16,120 | — | — |
| 2002-12-17 | $10.00 | $10.00 | 52,892 | — | — |
| 2002-12-16 | $10.50 | $10.50 | 53,976 | — | — |
| 2002-12-13 | $10.00 | $10.00 | 79,362 | — | — |
| 2002-12-12 | $9.50 | $9.50 | 100,314 | — | — |
| 2002-12-11 | $8.50 | $8.50 | 18,408 | — | — |
| 2002-12-10 | $8.00 | $8.00 | 20,634 | — | — |
| 2002-12-09 | $8.50 | $8.50 | 26,206 | — | — |
| 2002-12-06 | $8.00 | $8.00 | 23,254 | — | — |
| 2002-12-05 | $8.00 | $8.00 | 19,214 | — | — |
| 2002-12-04 | $7.50 | $7.50 | 13,172 | — | — |
| 2002-12-03 | $7.50 | $7.50 | 13,722 | — | — |
| 2002-12-02 | $7.50 | $7.50 | 13,720 | — | — |
| 2002-11-29 | $7.50 | $7.50 | 3,846 | — | — |
| 2002-11-27 | $7.50 | $7.50 | 7,214 | — | — |
| 2002-11-26 | $7.50 | $7.50 | 12,066 | — | — |
| 2002-11-25 | $8.00 | $8.00 | 7,018 | — | — |
| 2002-11-22 | $8.00 | $8.00 | 5,198 | — | — |
| 2002-11-21 | $8.00 | $8.00 | 7,094 | — | — |
| 2002-11-20 | $7.50 | $7.50 | 13,522 | — | — |
| 2002-11-19 | $7.50 | $7.50 | 9,930 | — | — |
| 2002-11-18 | $7.50 | $7.50 | 10,846 | — | — |
| 2002-11-15 | $8.00 | $8.00 | 7,724 | — | — |
| 2002-11-14 | $7.50 | $7.50 | 7,806 | — | — |
| 2002-11-13 | $8.00 | $8.00 | 39,222 | — | — |
| 2002-11-12 | $8.50 | $8.50 | 12,792 | — | — |
| 2002-11-11 | $8.50 | $8.50 | 17,230 | — | — |
| 2002-11-08 | $8.50 | $8.50 | 15,886 | — | — |
| 2002-11-07 | $8.50 | $8.50 | 29,138 | — | — |
| 2002-11-06 | $8.50 | $8.50 | 13,126 | — | — |
| 2002-11-05 | $7.50 | $7.50 | 7,900 | — | — |
| 2002-11-04 | $7.50 | $7.50 | 2,694 | — | — |
| 2002-11-01 | $7.00 | $7.00 | 26,406 | — | — |
| 2002-10-31 | $7.50 | $7.50 | 6,042 | — | — |
| 2002-10-30 | $8.00 | $8.00 | 10,922 | — | — |
| 2002-10-29 | $8.00 | $8.00 | 26,450 | — | — |
| 2002-10-28 | $7.00 | $7.00 | 12,750 | — | — |
| 2002-10-25 | $7.00 | $7.00 | 3,174 | — | — |
| 2002-10-24 | $6.50 | $6.50 | 5,154 | — | — |
| 2002-10-23 | $7.00 | $7.00 | 12,874 | — | — |
| 2002-10-22 | $7.00 | $7.00 | 2,694 | — | — |
| 2002-10-21 | $6.50 | $6.50 | 12,060 | — | — |
| 2002-10-18 | $7.00 | $7.00 | 6,184 | — | — |
| 2002-10-17 | $7.00 | $7.00 | 18,478 | — | — |
| 2002-10-16 | $7.50 | $7.50 | 30,552 | — | — |
| 2002-10-15 | $7.00 | $7.00 | 17,130 | — | — |
| 2002-10-14 | $7.50 | $7.50 | 14,310 | — | — |
| 2002-10-11 | $6.50 | $6.50 | 22,538 | — | — |
| 2002-10-10 | $6.50 | $6.50 | 27,916 | — | — |
| 2002-10-09 | $7.00 | $7.00 | 8,194 | — | — |
| 2002-10-08 | $7.50 | $7.50 | 7,462 | — | — |
| 2002-10-07 | $8.00 | $8.00 | 7,534 | — | — |
| 2002-10-04 | $7.50 | $7.50 | 18,850 | — | — |
| 2002-10-03 | $8.00 | $8.00 | 1,516 | — | — |
| 2002-10-02 | $8.50 | $8.50 | 4,786 | — | — |
| 2002-10-01 | $8.00 | $8.00 | 5,110 | — | — |
| 2002-09-30 | $8.50 | $8.50 | 6,276 | — | — |
| 2002-09-27 | $8.50 | $8.50 | 9,504 | — | — |
| 2002-09-26 | $8.50 | $8.50 | 23,908 | — | — |
| 2002-09-25 | $8.50 | $8.50 | 8,478 | — | — |
| 2002-09-24 | $9.00 | $9.00 | 18,794 | — | — |
| 2002-09-23 | $9.00 | $9.00 | 17,106 | — | — |
| 2002-09-20 | $9.00 | $9.00 | 5,906 | — | — |
| 2002-09-19 | $9.00 | $9.00 | 19,964 | — | — |
| 2002-09-18 | $9.00 | $9.00 | 10,460 | — | — |
| 2002-09-17 | $9.50 | $9.50 | 10,236 | — | — |
| 2002-09-16 | $9.50 | $9.50 | 14,106 | — | — |
| 2002-09-13 | $9.50 | $9.50 | 17,776 | — | — |
| 2002-09-12 | $9.50 | $9.50 | 30,614 | — | — |
| 2002-09-11 | $9.00 | $9.00 | 31,964 | — | — |
| 2002-09-10 | $9.00 | $9.00 | 18,280 | — | — |
| 2002-09-09 | $9.50 | $9.50 | 34,644 | — | — |
| 2002-09-06 | $9.50 | $9.50 | 35,732 | — | — |
| 2002-09-05 | $10.00 | $10.00 | 59,698 | — | — |
| 2002-09-04 | $9.00 | $9.00 | 32,114 | — | — |
| 2002-09-03 | $9.50 | $9.50 | 30,408 | — | — |
| 2002-08-30 | $9.50 | $9.50 | 23,092 | — | — |
| 2002-08-29 | $10.00 | $10.00 | 16,106 | — | — |
| 2002-08-28 | $9.50 | $9.50 | 16,558 | — | — |
| 2002-08-27 | $9.50 | $9.50 | 25,004 | — | — |
| 2002-08-26 | $9.00 | $9.00 | 13,446 | — | — |
| 2002-08-23 | $8.50 | $8.50 | 5,124 | — | — |
| 2002-08-22 | $8.50 | $8.50 | 13,382 | — | — |
| 2002-08-21 | $8.00 | $8.00 | 3,334 | — | — |
| 2002-08-20 | $8.00 | $8.00 | 10,270 | — | — |
| 2002-08-19 | $8.00 | $8.00 | 21,410 | — | — |
| 2002-08-16 | $8.00 | $8.00 | 6,848 | — | — |
| 2002-08-15 | $8.50 | $8.50 | 4,118 | — | — |
| 2002-08-14 | $8.50 | $8.50 | 8,656 | — | — |
| 2002-08-13 | $8.50 | $8.50 | 5,698 | — | — |
| 2002-08-12 | $8.50 | $8.50 | 24,334 | — | — |
| 2002-08-09 | $9.00 | $9.00 | 3,406 | — | — |
| 2002-08-08 | $8.50 | $8.50 | 10,984 | — | — |
| 2002-08-07 | $9.00 | $9.00 | 28,170 | — | — |
| 2002-08-06 | $8.50 | $8.50 | 15,718 | — | — |
| 2002-08-05 | $8.50 | $8.50 | 25,760 | — | — |
| 2002-08-02 | $9.50 | $9.50 | 17,250 | — | — |
| 2002-08-01 | $8.00 | $8.00 | 26,764 | — | — |
| 2002-07-31 | $8.50 | $8.50 | 16,438 | — | — |
| 2002-07-30 | $8.50 | $8.50 | 15,040 | — | — |
| 2002-07-29 | $7.50 | $7.50 | 36,312 | — | — |
| 2002-07-26 | $7.50 | $7.50 | 73,066 | — | — |
| 2002-07-25 | $8.00 | $8.00 | 20,042 | — | — |
| 2002-07-24 | $9.50 | $9.50 | 32,508 | — | — |
| 2002-07-23 | $10.00 | $10.00 | 63,160 | — | — |
| 2002-07-22 | $11.50 | $11.50 | 16,754 | — | — |
| 2002-07-19 | $11.50 | $11.50 | 24,102 | — | — |
| 2002-07-18 | $11.00 | $11.00 | 5,498 | — | — |
| 2002-07-17 | $11.00 | $11.00 | 13,268 | — | — |
| 2002-07-16 | $11.00 | $11.00 | 33,160 | — | — |
| 2002-07-15 | $12.00 | $12.00 | 53,594 | — | — |
| 2002-07-12 | $12.00 | $12.00 | 35,634 | — | — |
| 2002-07-11 | $11.50 | $11.50 | 15,178 | — | — |
| 2002-07-10 | $11.50 | $11.50 | 21,126 | — | — |
| 2002-07-09 | $11.50 | $11.50 | 33,086 | — | — |
| 2002-07-08 | $9.50 | $9.50 | 25,524 | — | — |
| 2002-07-05 | $10.00 | $10.00 | 7,990 | — | — |
| 2002-07-03 | $10.00 | $10.00 | 29,698 | — | — |
| 2002-07-02 | $10.50 | $10.50 | 17,240 | — | — |
| 2002-07-01 | $10.50 | $10.50 | 28,348 | — | — |
| 2002-06-28 | $10.50 | $10.50 | 36,046 | — | — |
| 2002-06-27 | $11.00 | $11.00 | 19,610 | — | — |
| 2002-06-26 | $11.00 | $11.00 | 22,478 | — | — |
| 2002-06-25 | $11.50 | $11.50 | 50,154 | — | — |
| 2002-06-24 | $11.50 | $11.50 | 41,060 | — | — |
| 2002-06-21 | $13.00 | $13.00 | 33,706 | — | — |
| 2002-06-20 | $13.00 | $13.00 | 49,264 | — | — |
| 2002-06-19 | $12.00 | $12.00 | 23,196 | — | — |
| 2002-06-18 | $11.00 | $11.00 | 12,722 | — | — |
| 2002-06-17 | $11.00 | $11.00 | 22,004 | — | — |
| 2002-06-14 | $11.00 | $11.00 | 23,592 | — | — |
| 2002-06-13 | $9.50 | $9.50 | 9,698 | — | — |
| 2002-06-12 | $10.00 | $10.00 | 28,226 | — | — |
| 2002-06-11 | $10.50 | $10.50 | 62,568 | — | — |
| 2002-06-10 | $9.50 | $9.50 | 48,028 | — | — |
| 2002-06-07 | $11.00 | $11.00 | 25,984 | — | — |
| 2002-06-06 | $11.50 | $11.50 | 22,160 | — | — |
| 2002-06-05 | $11.00 | $11.00 | 31,252 | — | — |
| 2002-06-04 | $13.00 | $13.00 | 49,112 | — | — |
| 2002-06-03 | $12.50 | $12.50 | 39,706 | — | — |
| 2002-05-31 | $11.50 | $11.50 | 31,108 | — | — |
| 2002-05-30 | $12.00 | $12.00 | 51,946 | — | — |
| 2002-05-29 | $13.00 | $13.00 | 73,280 | — | — |
| 2002-05-28 | $14.00 | $14.00 | 135,858 | — | — |
| 2002-05-24 | $13.00 | $13.00 | 131,976 | — | — |
| 2002-05-23 | $10.50 | $10.50 | 71,050 | — | — |
| 2002-05-22 | $9.50 | $9.50 | 75,356 | — | — |
| 2002-05-21 | $8.50 | $8.50 | 67,888 | — | — |
| 2002-05-20 | $9.00 | $9.00 | 34,124 | — | — |
| 2002-05-17 | $7.00 | $7.00 | 14,272 | — | — |
| 2002-05-16 | $6.00 | $6.00 | 8,316 | — | — |
| 2002-05-15 | $6.00 | $6.00 | 3,384 | — | — |
| 2002-05-14 | $5.50 | $5.50 | 11,992 | — | — |
| 2002-05-13 | $6.00 | $6.00 | 23,390 | — | — |
| 2002-05-10 | $5.50 | $5.50 | 21,734 | — | — |
| 2002-05-09 | $6.00 | $6.00 | 43,714 | — | — |
| 2002-05-08 | $7.00 | $7.00 | 10,326 | — | — |
| 2002-05-07 | $7.00 | $7.00 | 25,620 | — | — |
| 2002-05-06 | $7.50 | $7.50 | 10,346 | — | — |
| 2002-05-03 | $7.50 | $7.50 | 7,208 | — | — |
| 2002-05-02 | $7.50 | $7.50 | 15,260 | — | — |
| 2002-05-01 | $7.50 | $7.50 | 15,990 | — | — |
| 2002-04-30 | $7.50 | $7.50 | 16,534 | — | — |
| 2002-04-29 | $8.00 | $8.00 | 21,606 | — | — |
| 2002-04-26 | $8.00 | $8.00 | 19,956 | — | — |
| 2002-04-25 | $8.00 | $8.00 | 30,094 | — | — |
| 2002-04-24 | $8.00 | $8.00 | 17,680 | — | — |
| 2002-04-23 | $7.50 | $7.50 | 15,372 | — | — |
| 2002-04-22 | $7.50 | $7.50 | 13,566 | — | — |
| 2002-04-19 | $8.00 | $8.00 | 6,160 | — | — |
| 2002-04-18 | $8.00 | $8.00 | 37,460 | — | — |
| 2002-04-17 | $7.00 | $7.00 | 11,774 | — | — |
| 2002-04-16 | $7.00 | $7.00 | 6,506 | — | — |
| 2002-04-15 | $7.00 | $7.00 | 4,228 | — | — |
| 2002-04-12 | $7.00 | $7.00 | 10,620 | — | — |
| 2002-04-11 | $7.50 | $7.50 | 16,590 | — | — |
| 2002-04-10 | $7.00 | $7.00 | 10,020 | — | — |
| 2002-04-09 | $7.00 | $7.00 | 5,646 | — | — |
| 2002-04-08 | $7.50 | $7.50 | 2,954 | — | — |
| 2002-04-05 | $7.50 | $7.50 | 16,474 | — | — |
| 2002-04-04 | $7.00 | $7.00 | 10,204 | — | — |
| 2002-04-03 | $7.00 | $7.00 | 27,674 | — | — |
| 2002-04-02 | $7.00 | $7.00 | 59,778 | — | — |
| 2002-04-01 | $8.50 | $8.50 | 20,458 | — | — |
| 2002-03-28 | $7.50 | $7.50 | 52,106 | — | — |
| 2002-03-27 | $8.00 | $8.00 | 56,030 | — | — |
| 2002-03-26 | $6.00 | $6.00 | 28,586 | — | — |
| 2002-03-25 | $5.00 | $5.00 | 19,088 | — | — |
| 2002-03-22 | $4.00 | $4.00 | 7,898 | — | — |
| 2002-03-21 | $4.00 | $4.00 | 6,068 | — | — |
| 2002-03-20 | $3.50 | $3.50 | 562 | — | — |
| 2002-03-19 | $3.50 | $3.50 | 1,310 | — | — |
| 2002-03-18 | $3.50 | $3.50 | 520 | — | — |
| 2002-03-15 | $3.50 | $3.50 | 2,384 | — | — |
| 2002-03-14 | $3.50 | $3.50 | 490 | — | — |
| 2002-03-13 | $3.50 | $3.50 | 470 | — | — |
| 2002-03-12 | $3.50 | $3.50 | 2,680 | — | — |
| 2002-03-11 | $3.50 | $3.50 | 8,220 | — | — |
| 2002-03-08 | $4.00 | $4.00 | 3,302 | — | — |
| 2002-03-07 | $3.50 | $3.50 | 2,176 | — | — |
| 2002-03-06 | $3.50 | $3.50 | 5,060 | — | — |
| 2002-03-05 | $3.50 | $3.50 | 5,780 | — | — |
| 2002-03-04 | $4.00 | $4.00 | 10,348 | — | — |
| 2002-03-01 | $3.50 | $3.50 | 5,250 | — | — |
| 2002-02-28 | $4.00 | $4.00 | 3,986 | — | — |
| 2002-02-27 | $4.00 | $4.00 | 6,320 | — | — |
| 2002-02-26 | $3.50 | $3.50 | 15,330 | — | — |
| 2002-02-25 | $3.00 | $3.00 | 6,096 | — | — |
| 2002-02-22 | $4.00 | $4.00 | 8,366 | — | — |
| 2002-02-21 | $4.00 | $4.00 | 3,034 | — | — |
| 2002-02-20 | $3.50 | $3.50 | 4,076 | — | — |
| 2002-02-19 | $4.00 | $4.00 | 7,158 | — | — |
| 2002-02-15 | $4.00 | $4.00 | 16,874 | — | — |
| 2002-02-14 | $4.00 | $4.00 | 4,570 | — | — |
| 2002-02-13 | $3.50 | $3.50 | 6,896 | — | — |
| 2002-02-12 | $4.00 | $4.00 | 14,962 | — | — |
| 2002-02-11 | $4.00 | $4.00 | 25,070 | — | — |
| 2002-02-08 | $4.00 | $4.00 | 44,186 | — | — |
| 2002-02-07 | $4.00 | $4.00 | 16,350 | — | — |
| 2002-02-06 | $4.00 | $4.00 | 80,198 | — | — |
| 2002-02-05 | $3.50 | $3.50 | 49,208 | — | — |
| 2002-02-04 | $2.50 | $2.50 | 27,126 | — | — |
| 2002-02-01 | $2.00 | $2.00 | 26,362 | — | — |
| 2002-01-31 | $2.00 | $2.00 | 1,224 | — | — |
| 2002-01-30 | $2.00 | $2.00 | 738 | — | — |
| 2002-01-29 | $2.00 | $2.00 | 6,064 | — | — |
| 2002-01-28 | $2.00 | $2.00 | 510 | — | — |
| 2002-01-25 | $2.00 | $2.00 | 9,746 | — | — |
| 2002-01-24 | $2.00 | $2.00 | 27,046 | — | — |
| 2002-01-23 | $2.00 | $2.00 | 382 | — | — |
| 2002-01-22 | $2.00 | $2.00 | 23,562 | — | — |
| 2002-01-18 | $2.00 | $2.00 | 13,664 | — | — |
| 2002-01-17 | $2.00 | $2.00 | 5,308 | — | — |
| 2002-01-16 | $2.00 | $2.00 | 4,440 | — | — |
| 2002-01-15 | $2.00 | $2.00 | 610 | — | — |
| 2002-01-14 | $2.00 | $2.00 | 698 | — | — |
| 2002-01-11 | $1.50 | $1.50 | 542 | — | — |
| 2002-01-10 | $2.00 | $2.00 | 810 | — | — |
| 2002-01-09 | $2.00 | $2.00 | 2,038 | — | — |
| 2002-01-08 | $2.00 | $2.00 | 204 | — | — |
| 2002-01-07 | $2.00 | $2.00 | 1,232 | — | — |
| 2002-01-04 | $2.00 | $2.00 | 1,318 | — | — |
| 2002-01-03 | $2.00 | $2.00 | 240 | — | — |
| 2002-01-02 | $2.00 | $2.00 | 1,600 | — | — |