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
- 1994-04-04 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 | $10.70 | $14.20 | 15,435 | — | — |
| 2002-12-30 | $10.12 | $13.43 | 5,513 | — | — |
| 2002-12-27 | $10.05 | $13.33 | 40,131 | — | — |
| 2002-12-26 | $10.05 | $13.34 | 221 | — | — |
| 2002-12-24 | $10.08 | $13.37 | 1,544 | — | — |
| 2002-12-23 | $10.11 | $13.42 | 2,426 | — | — |
| 2002-12-20 | $10.07 | $13.37 | 56,669 | — | — |
| 2002-12-19 | $10.58 | $14.04 | 441 | — | — |
| 2002-12-18 | $10.65 | $14.13 | 5,513 | — | — |
| 2002-12-17 | $10.62 | $14.10 | 6,615 | — | — |
| 2002-12-16 | $10.66 | $14.15 | 3,308 | — | — |
| 2002-12-13 | $10.70 | $14.10 | 13,892 | — | — |
| 2002-12-12 | $10.34 | $13.62 | 1,103 | — | — |
| 2002-12-11 | $10.34 | $13.62 | 1,544 | — | — |
| 2002-12-10 | $10.42 | $13.73 | 5,072 | — | — |
| 2002-12-09 | $10.39 | $13.68 | 13,671 | — | — |
| 2002-12-06 | $10.64 | $14.02 | 3,308 | — | — |
| 2002-12-05 | $10.74 | $14.15 | 221 | — | — |
| 2002-12-04 | $10.79 | $14.22 | 882 | — | — |
| 2002-12-03 | $10.81 | $14.24 | 13,010 | — | — |
| 2002-12-02 | $10.68 | $14.07 | 45,203 | — | — |
| 2002-11-29 | $10.58 | $13.94 | 1,985 | — | — |
| 2002-11-27 | $10.49 | $13.82 | 13,010 | — | — |
| 2002-11-26 | $9.99 | $13.16 | 179,708 | — | — |
| 2002-11-25 | $9.83 | $12.95 | 0 | — | — |
| 2002-11-22 | $9.83 | $12.95 | 3,969 | — | — |
| 2002-11-21 | $9.82 | $12.94 | 22,271 | — | — |
| 2002-11-20 | $9.62 | $12.68 | 4,190 | — | — |
| 2002-11-19 | $9.66 | $12.72 | 221 | — | — |
| 2002-11-18 | $9.74 | $12.84 | 3,969 | — | — |
| 2002-11-15 | $9.91 | $13.06 | 0 | — | — |
| 2002-11-14 | $9.91 | $13.06 | 13,010 | — | — |
| 2002-11-13 | $9.84 | $12.97 | 25,578 | — | — |
| 2002-11-12 | $9.76 | $12.86 | 11,687 | — | — |
| 2002-11-11 | $9.63 | $12.69 | 2,205 | — | — |
| 2002-11-08 | $9.72 | $12.81 | 20,066 | — | — |
| 2002-11-07 | $9.61 | $12.66 | 10,364 | — | — |
| 2002-11-06 | $9.64 | $12.70 | 39,470 | — | — |
| 2002-11-05 | $9.60 | $12.65 | 26,460 | — | — |
| 2002-11-04 | $9.50 | $12.52 | 2,426 | — | — |
| 2002-11-01 | $9.57 | $12.61 | 0 | — | — |
| 2002-10-31 | $9.57 | $12.61 | 4,190 | — | — |
| 2002-10-30 | $9.61 | $12.67 | 1,103 | — | — |
| 2002-10-29 | $9.69 | $12.76 | 36,824 | — | — |
| 2002-10-28 | $9.52 | $12.54 | 17,420 | — | — |
| 2002-10-25 | $9.37 | $12.35 | 5,513 | — | — |
| 2002-10-24 | $9.27 | $12.22 | 7,718 | — | — |
| 2002-10-23 | $9.20 | $12.12 | 1,985 | — | — |
| 2002-10-22 | $8.96 | $11.81 | 1,103 | — | — |
| 2002-10-21 | $8.93 | $11.76 | 7,938 | — | — |
| 2002-10-18 | $8.74 | $11.52 | 4,631 | — | — |
| 2002-10-17 | $8.93 | $11.77 | 6,174 | — | — |
| 2002-10-16 | $8.75 | $11.53 | 4,410 | — | — |
| 2002-10-15 | $8.98 | $11.72 | 26,019 | — | — |
| 2002-10-14 | $8.57 | $11.20 | 27,783 | — | — |
| 2002-10-11 | $8.67 | $11.32 | 12,348 | — | — |
| 2002-10-10 | $8.72 | $11.39 | 6,395 | — | — |
| 2002-10-09 | $8.69 | $11.36 | 3,087 | — | — |
| 2002-10-08 | $8.96 | $11.70 | 16,538 | — | — |
| 2002-10-07 | $9.12 | $11.91 | 9,923 | — | — |
| 2002-10-04 | $9.14 | $11.94 | 27,783 | — | — |
| 2002-10-03 | $9.09 | $11.88 | 3,969 | — | — |
| 2002-10-02 | $9.02 | $11.79 | 27,122 | — | — |
| 2002-10-01 | $9.68 | $12.65 | 0 | — | — |
| 2002-09-30 | $9.68 | $12.65 | 4,190 | — | — |
| 2002-09-27 | $9.59 | $12.53 | 12,569 | — | — |
| 2002-09-26 | $9.43 | $12.32 | 221 | — | — |
| 2002-09-25 | $9.34 | $12.20 | 5,072 | — | — |
| 2002-09-24 | $9.14 | $11.94 | 7,056 | — | — |
| 2002-09-23 | $9.30 | $12.14 | 16,758 | — | — |
| 2002-09-20 | $9.18 | $12.00 | 4,851 | — | — |
| 2002-09-19 | $9.18 | $12.00 | 6,615 | — | — |
| 2002-09-18 | $9.18 | $12.00 | 1,544 | — | — |
| 2002-09-17 | $9.18 | $12.00 | 7,718 | — | — |
| 2002-09-16 | $9.18 | $12.00 | 1,985 | — | — |
| 2002-09-13 | $9.25 | $12.09 | 9,923 | — | — |
| 2002-09-12 | $9.15 | $11.95 | 3,087 | — | — |
| 2002-09-11 | $9.17 | $11.97 | 441 | — | — |
| 2002-09-10 | $9.23 | $12.06 | 0 | — | — |
| 2002-09-09 | $9.23 | $12.06 | 24,476 | — | — |
| 2002-09-06 | $9.25 | $12.08 | 8,159 | — | — |
| 2002-09-05 | $9.46 | $12.36 | 882 | — | — |
| 2002-09-04 | $9.21 | $12.03 | 662 | — | — |
| 2002-09-03 | $9.18 | $12.00 | 3,969 | — | — |
| 2002-08-30 | $9.21 | $12.03 | 1,103 | — | — |
| 2002-08-29 | $9.18 | $12.00 | 6,174 | — | — |
| 2002-08-28 | $9.21 | $12.03 | 14,553 | — | — |
| 2002-08-27 | $9.23 | $12.06 | 10,364 | — | — |
| 2002-08-26 | $9.18 | $12.00 | 2,646 | — | — |
| 2002-08-23 | $9.18 | $12.00 | 0 | — | — |
| 2002-08-22 | $9.18 | $12.00 | 1,323 | — | — |
| 2002-08-21 | $9.22 | $12.05 | 24,917 | — | — |
| 2002-08-20 | $8.84 | $11.55 | 29,327 | — | — |
| 2002-08-19 | $9.12 | $11.91 | 21,609 | — | — |
| 2002-08-16 | $9.16 | $11.97 | 5,072 | — | — |
| 2002-08-15 | $9.37 | $12.23 | 7,497 | — | — |
| 2002-08-14 | $9.52 | $12.43 | 0 | — | — |
| 2002-08-13 | $9.52 | $12.43 | 221 | — | — |
| 2002-08-12 | $9.64 | $12.59 | 4,410 | — | — |
| 2002-08-09 | $9.41 | $12.29 | 6,836 | — | — |
| 2002-08-08 | $9.64 | $12.59 | 10,805 | — | — |
| 2002-08-07 | $9.64 | $12.59 | 882 | — | — |
| 2002-08-06 | $9.52 | $12.44 | 12,569 | — | — |
| 2002-08-05 | $9.52 | $12.44 | 22,491 | — | — |
| 2002-08-02 | $9.52 | $12.44 | 5,733 | — | — |
| 2002-08-01 | $9.31 | $12.16 | 6,836 | — | — |
| 2002-07-31 | $9.35 | $12.21 | 9,041 | — | — |
| 2002-07-30 | $9.18 | $12.00 | 3,749 | — | — |
| 2002-07-29 | $8.89 | $11.61 | 12,348 | — | — |
| 2002-07-26 | $8.93 | $11.66 | 882 | — | — |
| 2002-07-25 | $8.93 | $11.66 | 7,497 | — | — |
| 2002-07-24 | $8.36 | $10.92 | 13,451 | — | — |
| 2002-07-23 | $9.02 | $11.78 | 16,758 | — | — |
| 2002-07-22 | $9.11 | $11.90 | 2,646 | — | — |
| 2002-07-19 | $9.52 | $12.44 | 3,749 | — | — |
| 2002-07-18 | $9.54 | $12.46 | 0 | — | — |
| 2002-07-17 | $9.54 | $12.46 | 1,323 | — | — |
| 2002-07-16 | $9.59 | $12.53 | 3,969 | — | — |
| 2002-07-15 | $9.73 | $12.61 | 7,718 | — | — |
| 2002-07-12 | $9.82 | $12.72 | 8,379 | — | — |
| 2002-07-11 | $9.91 | $12.84 | 7,938 | — | — |
| 2002-07-10 | $10.00 | $12.95 | 3,308 | — | — |
| 2002-07-09 | $10.20 | $13.22 | 4,851 | — | — |
| 2002-07-08 | $10.31 | $13.36 | 13,230 | — | — |
| 2002-07-05 | $10.73 | $13.90 | 13,892 | — | — |
| 2002-07-03 | $10.52 | $13.64 | 18,522 | — | — |
| 2002-07-02 | $10.32 | $13.37 | 4,410 | — | — |
| 2002-07-01 | $10.32 | $13.37 | 8,820 | — | — |
| 2002-06-28 | $10.32 | $13.37 | 20,507 | — | — |
| 2002-06-27 | $10.37 | $13.44 | 1,323 | — | — |
| 2002-06-26 | $10.36 | $13.43 | 7,718 | — | — |
| 2002-06-25 | $10.09 | $13.08 | 33,296 | — | — |
| 2002-06-24 | $10.09 | $13.08 | 16,979 | — | — |
| 2002-06-21 | $9.91 | $12.84 | 20,286 | — | — |
| 2002-06-20 | $9.52 | $12.34 | 28,665 | — | — |
| 2002-06-19 | $9.52 | $12.34 | 221 | — | — |
| 2002-06-18 | $9.52 | $12.34 | 9,041 | — | — |
| 2002-06-17 | $9.40 | $12.18 | 221 | — | — |
| 2002-06-14 | $9.57 | $12.40 | 2,646 | — | — |
| 2002-06-13 | $9.57 | $12.41 | 3,087 | — | — |
| 2002-06-12 | $9.30 | $12.05 | 7,497 | — | — |
| 2002-06-11 | $9.49 | $12.30 | 2,205 | — | — |
| 2002-06-10 | $9.61 | $12.46 | 20,948 | — | — |
| 2002-06-07 | $9.57 | $12.40 | 16,538 | — | — |
| 2002-06-06 | $9.52 | $12.34 | 16,538 | — | — |
| 2002-06-05 | $9.57 | $12.40 | 0 | — | — |
| 2002-06-04 | $9.57 | $12.40 | 2,867 | — | — |
| 2002-06-03 | $9.39 | $12.17 | 7,718 | — | — |
| 2002-05-31 | $9.57 | $12.40 | 221 | — | — |
| 2002-05-30 | $9.71 | $12.58 | 0 | — | — |
| 2002-05-29 | $9.71 | $12.58 | 27,783 | — | — |
| 2002-05-28 | $9.75 | $12.64 | 23,814 | — | — |
| 2002-05-24 | $9.84 | $12.75 | 882 | — | — |
| 2002-05-23 | $9.87 | $12.79 | 6,395 | — | — |
| 2002-05-22 | $9.73 | $12.61 | 0 | — | — |
| 2002-05-21 | $9.73 | $12.61 | 1,323 | — | — |
| 2002-05-20 | $9.67 | $12.54 | 1,985 | — | — |
| 2002-05-17 | $9.70 | $12.57 | 2,205 | — | — |
| 2002-05-16 | $9.86 | $12.78 | 5,292 | — | — |
| 2002-05-15 | $9.61 | $12.46 | 9,482 | — | — |
| 2002-05-14 | $9.50 | $12.31 | 6,946 | — | — |
| 2002-05-13 | $9.48 | $12.29 | 463 | — | — |
| 2002-05-10 | $9.41 | $12.19 | 13,892 | — | — |
| 2002-05-09 | $9.52 | $12.34 | 2,084 | — | — |
| 2002-05-08 | $9.37 | $12.15 | 10,187 | — | — |
| 2002-05-07 | $9.35 | $12.12 | 2,778 | — | — |
| 2002-05-06 | $9.59 | $12.43 | 2,778 | — | — |
| 2002-05-03 | $9.55 | $12.37 | 5,557 | — | — |
| 2002-05-02 | $9.63 | $12.48 | 58,576 | — | — |
| 2002-05-01 | $9.28 | $12.03 | 4,862 | — | — |
| 2002-04-30 | $9.07 | $11.75 | 10,187 | — | — |
| 2002-04-29 | $9.26 | $12.01 | 4,399 | — | — |
| 2002-04-26 | $8.97 | $11.62 | 463 | — | — |
| 2002-04-25 | $9.00 | $11.66 | 15,744 | — | — |
| 2002-04-24 | $9.28 | $12.03 | 1,158 | — | — |
| 2002-04-23 | $9.11 | $11.81 | 39,822 | — | — |
| 2002-04-22 | $9.26 | $12.01 | 3,241 | — | — |
| 2002-04-19 | $9.09 | $11.78 | 11,345 | — | — |
| 2002-04-18 | $9.09 | $11.78 | 50,009 | — | — |
| 2002-04-17 | $9.09 | $11.78 | 40,285 | — | — |
| 2002-04-16 | $9.01 | $11.67 | 76,403 | — | — |
| 2002-04-15 | $9.35 | $12.03 | 6,020 | — | — |
| 2002-04-12 | $9.20 | $11.85 | 15,744 | — | — |
| 2002-04-11 | $9.59 | $12.34 | 9,029 | — | — |
| 2002-04-10 | $9.46 | $12.17 | 10,187 | — | — |
| 2002-04-09 | $9.34 | $12.02 | 11,576 | — | — |
| 2002-04-08 | $9.12 | $11.74 | 6,251 | — | — |
| 2002-04-05 | $9.18 | $11.81 | 695 | — | — |
| 2002-04-04 | $8.97 | $11.54 | 2,547 | — | — |
| 2002-04-03 | $9.16 | $11.78 | 4,167 | — | — |
| 2002-04-02 | $9.41 | $12.11 | 695 | — | — |
| 2002-04-01 | $9.20 | $11.84 | 70,384 | — | — |
| 2002-03-28 | $9.44 | $12.15 | 38,433 | — | — |
| 2002-03-27 | $9.46 | $12.18 | 62,049 | — | — |
| 2002-03-26 | $8.87 | $11.42 | 82,191 | — | — |
| 2002-03-25 | $8.45 | $10.87 | 53,251 | — | — |
| 2002-03-22 | $8.10 | $10.42 | 13,660 | — | — |
| 2002-03-21 | $8.38 | $10.78 | 695 | — | — |
| 2002-03-20 | $8.31 | $10.70 | 5,325 | — | — |
| 2002-03-19 | $8.27 | $10.64 | 16,207 | — | — |
| 2002-03-18 | $8.10 | $10.42 | 4,399 | — | — |
| 2002-03-15 | $7.99 | $10.28 | 3,704 | — | — |
| 2002-03-14 | $7.88 | $10.14 | 6,483 | — | — |
| 2002-03-13 | $7.87 | $10.13 | 9,261 | — | — |
| 2002-03-12 | $7.60 | $9.78 | 6,020 | — | — |
| 2002-03-11 | $7.47 | $9.61 | 24,310 | — | — |
| 2002-03-08 | $7.52 | $9.67 | 76,866 | — | — |
| 2002-03-07 | $8.07 | $10.39 | 34,729 | — | — |
| 2002-03-06 | $8.18 | $10.52 | 43,758 | — | — |
| 2002-03-05 | $8.21 | $10.56 | 2,547 | — | — |
| 2002-03-04 | $8.36 | $10.76 | 13,892 | — | — |
| 2002-03-01 | $8.19 | $10.54 | 2,315 | — | — |
| 2002-02-28 | $8.31 | $10.70 | 0 | — | — |
| 2002-02-27 | $8.31 | $10.70 | 13,660 | — | — |
| 2002-02-26 | $8.30 | $10.68 | 2,084 | — | — |
| 2002-02-25 | $8.34 | $10.74 | 17,133 | — | — |
| 2002-02-22 | $8.23 | $10.59 | 15,049 | — | — |
| 2002-02-21 | $8.16 | $10.51 | 1,389 | — | — |
| 2002-02-20 | $7.99 | $10.28 | 2,547 | — | — |
| 2002-02-19 | $8.16 | $10.51 | 3,010 | — | — |
| 2002-02-15 | $8.09 | $10.41 | 1,852 | — | — |
| 2002-02-14 | $8.38 | $10.79 | 12,271 | — | — |
| 2002-02-13 | $8.42 | $10.83 | 926 | — | — |
| 2002-02-12 | $8.40 | $10.81 | 0 | — | — |
| 2002-02-11 | $8.40 | $10.81 | 0 | — | — |
| 2002-02-08 | $8.40 | $10.81 | 0 | — | — |
| 2002-02-07 | $8.40 | $10.81 | 232 | — | — |
| 2002-02-06 | $8.36 | $10.76 | 5,325 | — | — |
| 2002-02-05 | $8.25 | $10.62 | 695 | — | — |
| 2002-02-04 | $8.31 | $10.70 | 10,650 | — | — |
| 2002-02-01 | $8.25 | $10.62 | 0 | — | — |
| 2002-01-31 | $8.25 | $10.62 | 15,049 | — | — |
| 2002-01-30 | $8.21 | $10.56 | 25,468 | — | — |
| 2002-01-29 | $7.99 | $10.28 | 232 | — | — |
| 2002-01-28 | $7.99 | $10.29 | 695 | — | — |
| 2002-01-25 | $7.95 | $10.23 | 232 | — | — |
| 2002-01-24 | $8.10 | $10.42 | 695 | — | — |
| 2002-01-23 | $7.82 | $10.06 | 2,315 | — | — |
| 2002-01-22 | $7.82 | $10.06 | 1,389 | — | — |
| 2002-01-18 | $8.13 | $10.47 | 1,158 | — | — |
| 2002-01-17 | $8.20 | $10.55 | 0 | — | — |
| 2002-01-16 | $8.20 | $10.55 | 0 | — | — |
| 2002-01-15 | $8.20 | $10.55 | 15,975 | — | — |
| 2002-01-14 | $8.21 | $10.56 | 232 | — | — |
| 2002-01-11 | $7.99 | $10.28 | 0 | — | — |
| 2002-01-10 | $7.99 | $10.28 | 6,251 | — | — |
| 2002-01-09 | $8.16 | $10.51 | 3,936 | — | — |
| 2002-01-08 | $8.06 | $10.37 | 5,557 | — | — |
| 2002-01-07 | $8.23 | $10.59 | 0 | — | — |
| 2002-01-04 | $8.23 | $10.59 | 2,547 | — | — |
| 2002-01-03 | $8.06 | $10.37 | 463 | — | — |
| 2002-01-02 | $8.06 | $10.37 | 12,734 | — | — |