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
- 1995-07-19 to 2026-09-02
- 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 | $9.67 | $14.23 | 5,700 | — | — |
| 2002-12-30 | $9.70 | $14.28 | 13,800 | — | — |
| 2002-12-27 | $9.73 | $14.32 | 7,500 | — | — |
| 2002-12-26 | $9.71 | $14.29 | 1,200 | — | — |
| 2002-12-24 | $9.74 | $14.34 | 16,050 | — | — |
| 2002-12-23 | $9.67 | $14.23 | 13,050 | — | — |
| 2002-12-20 | $9.79 | $14.41 | 13,350 | — | — |
| 2002-12-19 | $9.66 | $14.22 | 3,600 | — | — |
| 2002-12-18 | $9.66 | $14.22 | 15,300 | — | — |
| 2002-12-17 | $9.69 | $14.27 | 35,550 | — | — |
| 2002-12-16 | $9.80 | $14.42 | 24,600 | — | — |
| 2002-12-13 | $9.82 | $14.45 | 2,250 | — | — |
| 2002-12-12 | $9.66 | $14.22 | 40,950 | — | — |
| 2002-12-11 | $9.63 | $14.18 | 25,200 | — | — |
| 2002-12-10 | $9.67 | $14.23 | 87,000 | — | — |
| 2002-12-09 | $9.67 | $14.24 | 6,600 | — | — |
| 2002-12-06 | $9.57 | $14.08 | 21,900 | — | — |
| 2002-12-05 | $9.63 | $14.17 | 17,400 | — | — |
| 2002-12-04 | $9.59 | $14.12 | 13,050 | — | — |
| 2002-12-03 | $9.66 | $14.22 | 164,550 | — | — |
| 2002-12-02 | $9.43 | $13.88 | 35,700 | — | — |
| 2002-11-29 | $9.50 | $13.98 | 6,300 | — | — |
| 2002-11-27 | $9.52 | $14.01 | 9,900 | — | — |
| 2002-11-26 | $9.43 | $13.88 | 8,550 | — | — |
| 2002-11-25 | $9.43 | $13.88 | 11,250 | — | — |
| 2002-11-22 | $9.30 | $13.69 | 7,500 | — | — |
| 2002-11-21 | $9.09 | $13.38 | 600 | — | — |
| 2002-11-20 | $8.95 | $13.17 | 13,050 | — | — |
| 2002-11-19 | $9.27 | $13.64 | 1,350 | — | — |
| 2002-11-18 | $9.32 | $13.72 | 600 | — | — |
| 2002-11-15 | $9.27 | $13.64 | 4,500 | — | — |
| 2002-11-14 | $9.33 | $13.74 | 11,700 | — | — |
| 2002-11-13 | $9.33 | $13.74 | 3,450 | — | — |
| 2002-11-12 | $9.49 | $13.78 | 5,400 | — | — |
| 2002-11-11 | $9.40 | $13.65 | 37,200 | — | — |
| 2002-11-08 | $9.47 | $13.75 | 14,550 | — | — |
| 2002-11-07 | $9.45 | $13.72 | 18,150 | — | — |
| 2002-11-06 | $9.35 | $13.57 | 17,100 | — | — |
| 2002-11-05 | $9.35 | $13.58 | 6,900 | — | — |
| 2002-11-04 | $9.27 | $13.46 | 5,850 | — | — |
| 2002-11-01 | $9.40 | $13.65 | 32,400 | — | — |
| 2002-10-31 | $9.37 | $13.61 | 11,250 | — | — |
| 2002-10-30 | $9.39 | $13.63 | 7,800 | — | — |
| 2002-10-29 | $9.36 | $13.59 | 4,500 | — | — |
| 2002-10-28 | $9.14 | $13.27 | 7,650 | — | — |
| 2002-10-25 | $9.23 | $13.41 | 4,350 | — | — |
| 2002-10-24 | $9.33 | $13.55 | 4,350 | — | — |
| 2002-10-23 | $9.42 | $13.68 | 0 | — | — |
| 2002-10-22 | $9.42 | $13.68 | 1,500 | — | — |
| 2002-10-21 | $9.43 | $13.69 | 1,950 | — | — |
| 2002-10-18 | $9.53 | $13.83 | 0 | — | — |
| 2002-10-17 | $9.53 | $13.83 | 14,850 | — | — |
| 2002-10-16 | $9.00 | $13.07 | 2,700 | — | — |
| 2002-10-15 | $8.87 | $12.89 | 750 | — | — |
| 2002-10-14 | $9.00 | $13.07 | 1,050 | — | — |
| 2002-10-11 | $8.77 | $12.73 | 1,950 | — | — |
| 2002-10-10 | $8.67 | $12.59 | 10,500 | — | — |
| 2002-10-09 | $8.67 | $12.59 | 41,550 | — | — |
| 2002-10-08 | $8.63 | $12.54 | 2,850 | — | — |
| 2002-10-07 | $8.53 | $12.39 | 5,850 | — | — |
| 2002-10-04 | $8.62 | $12.52 | 21,000 | — | — |
| 2002-10-03 | $8.79 | $12.77 | 150 | — | — |
| 2002-10-02 | $8.82 | $12.81 | 450 | — | — |
| 2002-10-01 | $9.00 | $13.07 | 12,600 | — | — |
| 2002-09-30 | $8.50 | $12.34 | 5,850 | — | — |
| 2002-09-27 | $8.47 | $12.29 | 7,500 | — | — |
| 2002-09-26 | $8.56 | $12.43 | 7,950 | — | — |
| 2002-09-25 | $8.64 | $12.55 | 1,050 | — | — |
| 2002-09-24 | $8.33 | $12.10 | 15,750 | — | — |
| 2002-09-23 | $8.45 | $12.27 | 1,800 | — | — |
| 2002-09-20 | $8.83 | $12.83 | 9,750 | — | — |
| 2002-09-19 | $8.73 | $12.67 | 7,500 | — | — |
| 2002-09-18 | $8.97 | $13.03 | 31,200 | — | — |
| 2002-09-17 | $8.98 | $13.04 | 17,400 | — | — |
| 2002-09-16 | $8.98 | $13.04 | 28,500 | — | — |
| 2002-09-13 | $8.93 | $12.97 | 18,450 | — | — |
| 2002-09-12 | $8.86 | $12.87 | 31,050 | — | — |
| 2002-09-11 | $9.17 | $13.32 | 6,300 | — | — |
| 2002-09-10 | $9.27 | $13.46 | 45,150 | — | — |
| 2002-09-09 | $9.38 | $13.62 | 19,950 | — | — |
| 2002-09-06 | $9.40 | $13.65 | 7,800 | — | — |
| 2002-09-05 | $9.40 | $13.65 | 5,250 | — | — |
| 2002-09-04 | $9.37 | $13.60 | 6,300 | — | — |
| 2002-09-03 | $9.47 | $13.75 | 17,100 | — | — |
| 2002-08-30 | $9.57 | $13.89 | 16,200 | — | — |
| 2002-08-29 | $9.47 | $13.75 | 600 | — | — |
| 2002-08-28 | $9.60 | $13.94 | 17,250 | — | — |
| 2002-08-27 | $9.70 | $14.09 | 750 | — | — |
| 2002-08-26 | $9.69 | $14.08 | 12,450 | — | — |
| 2002-08-23 | $9.60 | $13.94 | 5,850 | — | — |
| 2002-08-22 | $9.70 | $14.09 | 30,600 | — | — |
| 2002-08-21 | $9.71 | $14.10 | 7,050 | — | — |
| 2002-08-20 | $9.73 | $14.13 | 3,600 | — | — |
| 2002-08-19 | $9.67 | $14.04 | 25,050 | — | — |
| 2002-08-16 | $9.50 | $13.61 | 18,900 | — | — |
| 2002-08-15 | $9.47 | $13.56 | 45,450 | — | — |
| 2002-08-14 | $9.45 | $13.53 | 14,400 | — | — |
| 2002-08-13 | $9.37 | $13.42 | 21,000 | — | — |
| 2002-08-12 | $9.37 | $13.42 | 49,800 | — | — |
| 2002-08-09 | $9.35 | $13.39 | 7,350 | — | — |
| 2002-08-08 | $9.34 | $13.38 | 4,500 | — | — |
| 2002-08-07 | $9.20 | $13.18 | 10,950 | — | — |
| 2002-08-06 | $9.33 | $13.37 | 60,900 | — | — |
| 2002-08-05 | $9.39 | $13.45 | 15,450 | — | — |
| 2002-08-02 | $9.33 | $13.37 | 4,500 | — | — |
| 2002-08-01 | $9.33 | $13.37 | 19,050 | — | — |
| 2002-07-31 | $9.28 | $13.30 | 18,450 | — | — |
| 2002-07-30 | $9.05 | $12.97 | 22,800 | — | — |
| 2002-07-29 | $9.09 | $13.03 | 7,050 | — | — |
| 2002-07-26 | $8.67 | $12.42 | 2,550 | — | — |
| 2002-07-25 | $8.83 | $12.66 | 6,900 | — | — |
| 2002-07-24 | $8.67 | $12.42 | 18,750 | — | — |
| 2002-07-23 | $8.50 | $12.18 | 5,550 | — | — |
| 2002-07-22 | $8.58 | $12.29 | 900 | — | — |
| 2002-07-19 | $8.58 | $12.29 | 7,650 | — | — |
| 2002-07-18 | $9.03 | $12.93 | 8,100 | — | — |
| 2002-07-17 | $9.07 | $12.99 | 12,375 | — | — |
| 2002-07-16 | $8.88 | $12.73 | 8,325 | — | — |
| 2002-07-15 | $8.80 | $12.61 | 45,675 | — | — |
| 2002-07-12 | $9.33 | $13.37 | 1,125 | — | — |
| 2002-07-11 | $9.36 | $13.40 | 7,200 | — | — |
| 2002-07-10 | $9.43 | $13.51 | 3,600 | — | — |
| 2002-07-09 | $9.60 | $13.75 | 6,300 | — | — |
| 2002-07-08 | $9.43 | $13.51 | 6,525 | — | — |
| 2002-07-05 | $9.76 | $13.98 | 2,925 | — | — |
| 2002-07-03 | $9.76 | $13.98 | 16,200 | — | — |
| 2002-07-02 | $9.76 | $13.98 | 24,075 | — | — |
| 2002-07-01 | $9.78 | $14.01 | 6,300 | — | — |
| 2002-06-28 | $9.95 | $14.25 | 14,400 | — | — |
| 2002-06-27 | $9.82 | $14.07 | 58,500 | — | — |
| 2002-06-26 | $9.70 | $13.90 | 10,800 | — | — |
| 2002-06-25 | $9.71 | $13.91 | 28,575 | — | — |
| 2002-06-24 | $9.78 | $14.01 | 17,100 | — | — |
| 2002-06-21 | $9.82 | $14.07 | 16,875 | — | — |
| 2002-06-20 | $9.78 | $14.01 | 18,225 | — | — |
| 2002-06-19 | $9.78 | $14.01 | 5,850 | — | — |
| 2002-06-18 | $9.76 | $13.99 | 51,075 | — | — |
| 2002-06-17 | $10.00 | $14.33 | 14,175 | — | — |
| 2002-06-14 | $9.78 | $14.01 | 5,625 | — | — |
| 2002-06-13 | $9.56 | $13.69 | 5,625 | — | — |
| 2002-06-12 | $9.93 | $14.05 | 133,425 | — | — |
| 2002-06-11 | $10.29 | $14.56 | 10,575 | — | — |
| 2002-06-10 | $10.33 | $14.62 | 29,700 | — | — |
| 2002-06-07 | $10.24 | $14.48 | 40,050 | — | — |
| 2002-06-06 | $10.13 | $14.34 | 41,850 | — | — |
| 2002-06-05 | $9.13 | $12.92 | 83,250 | — | — |
| 2002-06-04 | $9.39 | $13.29 | 4,500 | — | — |
| 2002-06-03 | $9.67 | $13.68 | 9,900 | — | — |
| 2002-05-31 | $9.64 | $13.65 | 8,325 | — | — |
| 2002-05-30 | $9.69 | $13.71 | 3,375 | — | — |
| 2002-05-29 | $9.76 | $13.80 | 3,375 | — | — |
| 2002-05-28 | $9.98 | $14.12 | 5,625 | — | — |
| 2002-05-24 | $9.93 | $14.05 | 2,925 | — | — |
| 2002-05-23 | $9.93 | $14.05 | 17,325 | — | — |
| 2002-05-22 | $9.70 | $13.72 | 3,825 | — | — |
| 2002-05-21 | $9.90 | $14.01 | 23,400 | — | — |
| 2002-05-20 | $9.84 | $13.93 | 9,900 | — | — |
| 2002-05-17 | $9.82 | $13.90 | 3,600 | — | — |
| 2002-05-16 | $9.92 | $14.04 | 7,650 | — | — |
| 2002-05-15 | $9.89 | $13.99 | 15,525 | — | — |
| 2002-05-14 | $9.82 | $13.90 | 1,800 | — | — |
| 2002-05-13 | $9.78 | $13.83 | 6,075 | — | — |
| 2002-05-10 | $9.78 | $13.83 | 2,925 | — | — |
| 2002-05-09 | $9.93 | $14.05 | 20,475 | — | — |
| 2002-05-08 | $9.56 | $13.52 | 29,925 | — | — |
| 2002-05-07 | $9.91 | $14.02 | 22,050 | — | — |
| 2002-05-06 | $9.78 | $13.83 | 19,350 | — | — |
| 2002-05-03 | $9.88 | $13.98 | 20,025 | — | — |
| 2002-05-02 | $9.95 | $14.08 | 7,650 | — | — |
| 2002-05-01 | $10.00 | $14.15 | 9,450 | — | — |
| 2002-04-30 | $10.36 | $14.65 | 7,425 | — | — |
| 2002-04-29 | $10.44 | $14.78 | 13,950 | — | — |
| 2002-04-26 | $9.98 | $14.12 | 11,925 | — | — |
| 2002-04-25 | $10.40 | $14.71 | 16,425 | — | — |
| 2002-04-24 | $10.00 | $14.15 | 2,250 | — | — |
| 2002-04-23 | $10.17 | $14.39 | 9,675 | — | — |
| 2002-04-22 | $10.18 | $14.40 | 18,900 | — | — |
| 2002-04-19 | $10.00 | $14.15 | 2,025 | — | — |
| 2002-04-18 | $9.83 | $13.91 | 8,325 | — | — |
| 2002-04-17 | $10.04 | $14.21 | 1,575 | — | — |
| 2002-04-16 | $10.07 | $14.24 | 15,975 | — | — |
| 2002-04-15 | $9.64 | $13.65 | 18,225 | — | — |
| 2002-04-12 | $9.77 | $13.83 | 12,825 | — | — |
| 2002-04-11 | $9.79 | $13.85 | 24,525 | — | — |
| 2002-04-10 | $10.10 | $14.29 | 36,450 | — | — |
| 2002-04-09 | $10.20 | $14.42 | 15,975 | — | — |
| 2002-04-08 | $10.44 | $14.78 | 14,175 | — | — |
| 2002-04-05 | $10.34 | $14.63 | 7,200 | — | — |
| 2002-04-04 | $10.44 | $14.78 | 15,300 | — | — |
| 2002-04-03 | $10.31 | $14.58 | 23,625 | — | — |
| 2002-04-02 | $10.31 | $14.58 | 51,525 | — | — |
| 2002-04-01 | $9.95 | $14.07 | 32,400 | — | — |
| 2002-03-28 | $9.78 | $13.83 | 44,100 | — | — |
| 2002-03-27 | $9.22 | $13.05 | 139,050 | — | — |
| 2002-03-26 | $9.22 | $13.05 | 97,425 | — | — |
| 2002-03-25 | $9.16 | $12.95 | 78,075 | — | — |
| 2002-03-22 | $9.11 | $12.89 | 97,425 | — | — |
| 2002-03-21 | $9.11 | $12.89 | 79,875 | — | — |
| 2002-03-20 | $9.18 | $12.98 | 80,100 | — | — |
| 2002-03-19 | $9.28 | $13.12 | 48,825 | — | — |
| 2002-03-18 | $9.18 | $12.98 | 177,525 | — | — |
| 2002-03-15 | $9.28 | $13.12 | 122,625 | — | — |
| 2002-03-14 | $9.24 | $13.08 | 93,600 | — | — |
| 2002-03-13 | $9.24 | $13.08 | 95,625 | — | — |
| 2002-03-12 | $9.26 | $13.10 | 58,725 | — | — |
| 2002-03-11 | $9.22 | $13.05 | 92,250 | — | — |
| 2002-03-08 | $9.11 | $12.89 | 104,175 | — | — |
| 2002-03-07 | $9.13 | $12.92 | 207,675 | — | — |
| 2002-03-06 | $8.96 | $12.67 | 130,950 | — | — |
| 2002-03-05 | $8.89 | $12.58 | 65,250 | — | — |
| 2002-03-04 | $8.96 | $12.68 | 22,950 | — | — |
| 2002-03-01 | $9.12 | $12.90 | 1,575 | — | — |
| 2002-02-28 | $9.18 | $12.98 | 2,250 | — | — |
| 2002-02-27 | $9.25 | $13.09 | 13,950 | — | — |
| 2002-02-26 | $9.24 | $13.08 | 10,125 | — | — |
| 2002-02-25 | $8.98 | $12.71 | 9,225 | — | — |
| 2002-02-22 | $9.02 | $12.76 | 228,150 | — | — |
| 2002-02-21 | $8.92 | $12.63 | 285,300 | — | — |
| 2002-02-20 | $9.00 | $12.73 | 186,075 | — | — |
| 2002-02-19 | $8.61 | $12.19 | 900 | — | — |
| 2002-02-15 | $8.98 | $12.70 | 0 | — | — |
| 2002-02-14 | $8.98 | $12.70 | 43,425 | — | — |
| 2002-02-13 | $8.88 | $12.56 | 5,175 | — | — |
| 2002-02-12 | $8.88 | $12.57 | 10,800 | — | — |
| 2002-02-11 | $8.60 | $12.17 | 1,575 | — | — |
| 2002-02-08 | $8.82 | $12.48 | 4,500 | — | — |
| 2002-02-07 | $8.63 | $12.21 | 13,725 | — | — |
| 2002-02-06 | $8.84 | $12.36 | 2,700 | — | — |
| 2002-02-05 | $8.84 | $12.36 | 68,625 | — | — |
| 2002-02-04 | $8.49 | $11.87 | 80,100 | — | — |
| 2002-02-01 | $8.67 | $12.11 | 153,225 | — | — |
| 2002-01-31 | $8.78 | $12.28 | 2,025 | — | — |
| 2002-01-30 | $8.67 | $12.11 | 13,050 | — | — |
| 2002-01-29 | $8.72 | $12.19 | 13,500 | — | — |
| 2002-01-28 | $8.44 | $11.80 | 11,925 | — | — |
| 2002-01-25 | $8.44 | $11.80 | 225 | — | — |
| 2002-01-24 | $8.44 | $11.80 | 0 | — | — |
| 2002-01-23 | $8.44 | $11.80 | 6,300 | — | — |
| 2002-01-22 | $8.22 | $11.49 | 27,450 | — | — |
| 2002-01-18 | $8.12 | $11.35 | 33,750 | — | — |
| 2002-01-17 | $8.22 | $11.49 | 42,750 | — | — |
| 2002-01-16 | $8.44 | $11.80 | 48,825 | — | — |
| 2002-01-15 | $8.33 | $11.65 | 39,150 | — | — |
| 2002-01-14 | $8.55 | $11.95 | 15,975 | — | — |
| 2002-01-11 | $8.67 | $12.11 | 12,600 | — | — |
| 2002-01-10 | $8.04 | $11.24 | 63,000 | — | — |
| 2002-01-09 | $8.78 | $12.27 | 39,375 | — | — |
| 2002-01-08 | $9.11 | $12.74 | 21,825 | — | — |
| 2002-01-07 | $8.89 | $12.42 | 61,875 | — | — |
| 2002-01-04 | $8.78 | $12.27 | 69,975 | — | — |
| 2002-01-03 | $8.44 | $11.80 | 72,675 | — | — |
| 2002-01-02 | $8.36 | $11.68 | 15,525 | — | — |