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
- 1980-03-17 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 | $7.35 | $13.25 | 5,100 | — | — |
| 2002-12-30 | $7.50 | $13.51 | 2,700 | — | — |
| 2002-12-27 | $7.55 | $13.61 | 1,500 | — | — |
| 2002-12-26 | $7.47 | $13.47 | 0 | — | — |
| 2002-12-24 | $7.47 | $13.47 | 5,550 | — | — |
| 2002-12-23 | $7.50 | $13.51 | 2,400 | — | — |
| 2002-12-20 | $7.47 | $13.45 | 3,000 | — | — |
| 2002-12-19 | $7.47 | $13.45 | 2,550 | — | — |
| 2002-12-18 | $7.47 | $13.45 | 2,100 | — | — |
| 2002-12-17 | $7.47 | $13.45 | 0 | — | — |
| 2002-12-16 | $7.47 | $13.45 | 2,100 | — | — |
| 2002-12-13 | $7.33 | $13.21 | 900 | — | — |
| 2002-12-12 | $7.33 | $13.21 | 0 | — | — |
| 2002-12-11 | $7.33 | $13.21 | 1,950 | — | — |
| 2002-12-10 | $7.33 | $13.21 | 10,200 | — | — |
| 2002-12-09 | $7.37 | $13.27 | 600 | — | — |
| 2002-12-06 | $7.46 | $13.44 | 7,950 | — | — |
| 2002-12-05 | $7.37 | $13.27 | 7,500 | — | — |
| 2002-12-04 | $7.40 | $13.33 | 3,300 | — | — |
| 2002-12-03 | $7.41 | $13.35 | 12,750 | — | — |
| 2002-12-02 | $7.50 | $13.51 | 300 | — | — |
| 2002-11-29 | $7.47 | $13.45 | 2,400 | — | — |
| 2002-11-27 | $7.47 | $13.45 | 150 | — | — |
| 2002-11-26 | $7.53 | $13.57 | 750 | — | — |
| 2002-11-25 | $7.60 | $13.69 | 1,950 | — | — |
| 2002-11-22 | $7.73 | $13.94 | 5,400 | — | — |
| 2002-11-21 | $7.57 | $13.65 | 30,900 | — | — |
| 2002-11-20 | $7.58 | $13.66 | 1,050 | — | — |
| 2002-11-19 | $7.60 | $13.56 | 13,200 | — | — |
| 2002-11-18 | $7.83 | $13.98 | 900 | — | — |
| 2002-11-15 | $7.87 | $14.04 | 1,500 | — | — |
| 2002-11-14 | $7.87 | $14.04 | 1,500 | — | — |
| 2002-11-13 | $7.87 | $14.04 | 3,000 | — | — |
| 2002-11-12 | $7.87 | $14.04 | 1,950 | — | — |
| 2002-11-11 | $7.93 | $14.16 | 3,000 | — | — |
| 2002-11-08 | $8.01 | $14.29 | 750 | — | — |
| 2002-11-07 | $8.03 | $14.34 | 750 | — | — |
| 2002-11-06 | $8.07 | $14.40 | 1,500 | — | — |
| 2002-11-05 | $8.07 | $14.40 | 0 | — | — |
| 2002-11-04 | $8.07 | $14.40 | 600 | — | — |
| 2002-11-01 | $8.00 | $14.28 | 4,350 | — | — |
| 2002-10-31 | $8.07 | $14.40 | 1,200 | — | — |
| 2002-10-30 | $8.10 | $14.46 | 1,350 | — | — |
| 2002-10-29 | $8.07 | $14.40 | 600 | — | — |
| 2002-10-28 | $8.09 | $14.44 | 2,700 | — | — |
| 2002-10-25 | $8.07 | $14.40 | 0 | — | — |
| 2002-10-24 | $8.07 | $14.40 | 1,950 | — | — |
| 2002-10-23 | $8.03 | $14.34 | 2,700 | — | — |
| 2002-10-22 | $8.03 | $14.34 | 0 | — | — |
| 2002-10-21 | $8.03 | $14.34 | 0 | — | — |
| 2002-10-18 | $8.03 | $14.34 | 0 | — | — |
| 2002-10-17 | $8.03 | $14.34 | 300 | — | — |
| 2002-10-16 | $8.07 | $14.40 | 1,050 | — | — |
| 2002-10-15 | $8.07 | $14.40 | 150 | — | — |
| 2002-10-14 | $8.03 | $14.34 | 2,250 | — | — |
| 2002-10-11 | $8.13 | $14.51 | 4,350 | — | — |
| 2002-10-10 | $8.20 | $14.63 | 0 | — | — |
| 2002-10-09 | $8.20 | $14.63 | 0 | — | — |
| 2002-10-08 | $8.20 | $14.63 | 1,950 | — | — |
| 2002-10-07 | $8.17 | $14.57 | 300 | — | — |
| 2002-10-04 | $8.23 | $14.69 | 0 | — | — |
| 2002-10-03 | $8.23 | $14.69 | 0 | — | — |
| 2002-10-02 | $8.23 | $14.69 | 0 | — | — |
| 2002-10-01 | $8.23 | $14.69 | 3,150 | — | — |
| 2002-09-30 | $8.17 | $14.57 | 4,500 | — | — |
| 2002-09-27 | $8.21 | $14.65 | 57,600 | — | — |
| 2002-09-26 | $8.47 | $15.11 | 1,350 | — | — |
| 2002-09-25 | $8.53 | $15.23 | 1,650 | — | — |
| 2002-09-24 | $8.50 | $15.17 | 1,500 | — | — |
| 2002-09-23 | $8.50 | $15.17 | 1,500 | — | — |
| 2002-09-20 | $8.57 | $15.29 | 0 | — | — |
| 2002-09-19 | $8.57 | $15.29 | 300 | — | — |
| 2002-09-18 | $8.43 | $15.05 | 1,500 | — | — |
| 2002-09-17 | $8.33 | $14.87 | 5,700 | — | — |
| 2002-09-16 | $8.20 | $14.63 | 0 | — | — |
| 2002-09-13 | $8.20 | $14.63 | 0 | — | — |
| 2002-09-12 | $8.20 | $14.63 | 900 | — | — |
| 2002-09-11 | $8.20 | $14.63 | 750 | — | — |
| 2002-09-10 | $8.20 | $14.63 | 1,050 | — | — |
| 2002-09-09 | $8.17 | $14.57 | 1,350 | — | — |
| 2002-09-06 | $8.17 | $14.57 | 12,750 | — | — |
| 2002-09-05 | $8.33 | $14.87 | 450 | — | — |
| 2002-09-04 | $8.33 | $14.87 | 900 | — | — |
| 2002-09-03 | $8.47 | $15.11 | 5,100 | — | — |
| 2002-08-30 | $8.53 | $15.23 | 300 | — | — |
| 2002-08-29 | $8.59 | $15.32 | 1,650 | — | — |
| 2002-08-28 | $8.57 | $15.29 | 150 | — | — |
| 2002-08-27 | $8.53 | $15.23 | 1,050 | — | — |
| 2002-08-26 | $8.53 | $15.23 | 0 | — | — |
| 2002-08-23 | $8.53 | $15.23 | 450 | — | — |
| 2002-08-22 | $8.53 | $15.23 | 2,250 | — | — |
| 2002-08-21 | $8.67 | $15.47 | 2,550 | — | — |
| 2002-08-20 | $8.61 | $15.23 | 150 | — | — |
| 2002-08-19 | $8.61 | $15.23 | 1,350 | — | — |
| 2002-08-16 | $8.67 | $15.33 | 1,500 | — | — |
| 2002-08-15 | $8.67 | $15.33 | 600 | — | — |
| 2002-08-14 | $8.67 | $15.33 | 0 | — | — |
| 2002-08-13 | $8.67 | $15.33 | 2,850 | — | — |
| 2002-08-12 | $8.67 | $15.33 | 3,900 | — | — |
| 2002-08-09 | $8.80 | $15.57 | 3,150 | — | — |
| 2002-08-08 | $8.87 | $15.69 | 150 | — | — |
| 2002-08-07 | $8.87 | $15.69 | 0 | — | — |
| 2002-08-06 | $8.87 | $15.69 | 0 | — | — |
| 2002-08-05 | $8.87 | $15.69 | 1,350 | — | — |
| 2002-08-02 | $8.99 | $15.91 | 450 | — | — |
| 2002-08-01 | $8.87 | $15.69 | 0 | — | — |
| 2002-07-31 | $8.87 | $15.69 | 0 | — | — |
| 2002-07-30 | $8.87 | $15.69 | 0 | — | — |
| 2002-07-29 | $8.87 | $15.69 | 1,950 | — | — |
| 2002-07-26 | $8.93 | $15.81 | 1,350 | — | — |
| 2002-07-25 | $9.00 | $15.92 | 750 | — | — |
| 2002-07-24 | $9.01 | $15.94 | 0 | — | — |
| 2002-07-23 | $9.01 | $15.94 | 900 | — | — |
| 2002-07-22 | $9.13 | $16.16 | 0 | — | — |
| 2002-07-19 | $9.13 | $16.16 | 2,250 | — | — |
| 2002-07-18 | $9.27 | $16.40 | 4,500 | — | — |
| 2002-07-17 | $9.46 | $16.74 | 5,400 | — | — |
| 2002-07-16 | $9.43 | $16.69 | 750 | — | — |
| 2002-07-15 | $9.50 | $16.81 | 1,500 | — | — |
| 2002-07-12 | $9.53 | $16.87 | 600 | — | — |
| 2002-07-11 | $9.67 | $17.10 | 2,550 | — | — |
| 2002-07-10 | $9.73 | $17.22 | 150 | — | — |
| 2002-07-09 | $9.67 | $17.10 | 150 | — | — |
| 2002-07-08 | $9.60 | $16.99 | 1,350 | — | — |
| 2002-07-05 | $9.62 | $17.02 | 0 | — | — |
| 2002-07-03 | $9.62 | $17.02 | 0 | — | — |
| 2002-07-02 | $9.62 | $17.02 | 0 | — | — |
| 2002-07-01 | $9.62 | $17.02 | 0 | — | — |
| 2002-06-28 | $9.62 | $17.02 | 0 | — | — |
| 2002-06-27 | $9.62 | $17.02 | 0 | — | — |
| 2002-06-26 | $9.62 | $17.02 | 0 | — | — |
| 2002-06-25 | $9.62 | $17.02 | 0 | — | — |
| 2002-06-24 | $9.62 | $17.02 | 450 | — | — |
| 2002-06-21 | $9.62 | $17.02 | 1,200 | — | — |
| 2002-06-20 | $9.70 | $17.16 | 0 | — | — |
| 2002-06-19 | $9.70 | $17.16 | 3,000 | — | — |
| 2002-06-18 | $9.99 | $17.67 | 0 | — | — |
| 2002-06-17 | $9.99 | $17.67 | 1,950 | — | — |
| 2002-06-14 | $9.99 | $17.68 | 1,500 | — | — |
| 2002-06-13 | $9.93 | $17.58 | 150 | — | — |
| 2002-06-12 | $9.87 | $17.46 | 6,600 | — | — |
| 2002-06-11 | $9.87 | $17.47 | 0 | — | — |
| 2002-06-10 | $9.87 | $17.47 | 300 | — | — |
| 2002-06-07 | $10.00 | $17.69 | 1,350 | — | — |
| 2002-06-06 | $10.10 | $17.87 | 150 | — | — |
| 2002-06-05 | $10.03 | $17.75 | 900 | — | — |
| 2002-06-04 | $10.13 | $17.92 | 150 | — | — |
| 2002-06-03 | $10.07 | $17.81 | 2,250 | — | — |
| 2002-05-31 | $10.27 | $18.17 | 1,500 | — | — |
| 2002-05-30 | $10.13 | $17.93 | 1,500 | — | — |
| 2002-05-29 | $10.07 | $17.81 | 300 | — | — |
| 2002-05-28 | $10.13 | $17.93 | 1,200 | — | — |
| 2002-05-24 | $10.13 | $17.93 | 0 | — | — |
| 2002-05-23 | $10.13 | $17.93 | 0 | — | — |
| 2002-05-22 | $10.13 | $17.93 | 2,700 | — | — |
| 2002-05-21 | $10.27 | $18.04 | 0 | — | — |
| 2002-05-20 | $10.27 | $18.04 | 450 | — | — |
| 2002-05-17 | $10.27 | $18.04 | 450 | — | — |
| 2002-05-16 | $10.30 | $18.09 | 1,350 | — | — |
| 2002-05-15 | $10.27 | $18.04 | 1,200 | — | — |
| 2002-05-14 | $10.30 | $18.09 | 0 | — | — |
| 2002-05-13 | $10.30 | $18.09 | 6,000 | — | — |
| 2002-05-10 | $10.27 | $18.04 | 1,200 | — | — |
| 2002-05-09 | $10.33 | $18.15 | 750 | — | — |
| 2002-05-08 | $10.40 | $18.27 | 150 | — | — |
| 2002-05-07 | $10.40 | $18.27 | 2,400 | — | — |
| 2002-05-06 | $10.53 | $18.50 | 2,700 | — | — |
| 2002-05-03 | $10.40 | $18.27 | 2,100 | — | — |
| 2002-05-02 | $10.44 | $18.34 | 600 | — | — |
| 2002-05-01 | $10.46 | $18.38 | 1,650 | — | — |
| 2002-04-30 | $10.33 | $18.15 | 0 | — | — |
| 2002-04-29 | $10.33 | $18.15 | 450 | — | — |
| 2002-04-26 | $10.40 | $18.27 | 1,500 | — | — |
| 2002-04-25 | $10.47 | $18.39 | 300 | — | — |
| 2002-04-24 | $10.40 | $18.27 | 450 | — | — |
| 2002-04-23 | $10.40 | $18.27 | 1,650 | — | — |
| 2002-04-22 | $10.50 | $18.45 | 0 | — | — |
| 2002-04-19 | $10.50 | $18.45 | 0 | — | — |
| 2002-04-18 | $10.50 | $18.45 | 5,100 | — | — |
| 2002-04-17 | $10.57 | $18.56 | 300 | — | — |
| 2002-04-16 | $10.50 | $18.45 | 600 | — | — |
| 2002-04-15 | $10.60 | $18.62 | 5,250 | — | — |
| 2002-04-12 | $10.67 | $18.74 | 0 | — | — |
| 2002-04-11 | $10.67 | $18.74 | 300 | — | — |
| 2002-04-10 | $10.73 | $18.86 | 750 | — | — |
| 2002-04-09 | $10.67 | $18.74 | 2,550 | — | — |
| 2002-04-08 | $10.65 | $18.70 | 750 | — | — |
| 2002-04-05 | $10.64 | $18.69 | 450 | — | — |
| 2002-04-04 | $10.73 | $18.84 | 900 | — | — |
| 2002-04-03 | $10.73 | $18.86 | 2,700 | — | — |
| 2002-04-02 | $10.73 | $18.86 | 450 | — | — |
| 2002-04-01 | $10.65 | $18.70 | 3,750 | — | — |
| 2002-03-28 | $10.77 | $18.91 | 13,500 | — | — |
| 2002-03-27 | $10.47 | $18.39 | 2,850 | — | — |
| 2002-03-26 | $10.13 | $17.80 | 150 | — | — |
| 2002-03-25 | $10.01 | $17.58 | 0 | — | — |
| 2002-03-22 | $10.01 | $17.58 | 750 | — | — |
| 2002-03-21 | $10.13 | $17.80 | 4,800 | — | — |
| 2002-03-20 | $10.33 | $18.15 | 1,800 | — | — |
| 2002-03-19 | $10.33 | $18.15 | 2,400 | — | — |
| 2002-03-18 | $10.33 | $18.15 | 2,850 | — | — |
| 2002-03-15 | $10.13 | $17.80 | 3,000 | — | — |
| 2002-03-14 | $9.97 | $17.51 | 900 | — | — |
| 2002-03-13 | $10.01 | $17.58 | 1,050 | — | — |
| 2002-03-12 | $10.00 | $17.57 | 7,650 | — | — |
| 2002-03-11 | $10.00 | $17.57 | 1,500 | — | — |
| 2002-03-08 | $10.00 | $17.57 | 5,700 | — | — |
| 2002-03-07 | $10.00 | $17.57 | 450 | — | — |
| 2002-03-06 | $10.00 | $17.57 | 0 | — | — |
| 2002-03-05 | $10.00 | $17.57 | 3,150 | — | — |
| 2002-03-04 | $9.97 | $17.51 | 2,700 | — | — |
| 2002-03-01 | $9.83 | $17.27 | 3,900 | — | — |
| 2002-02-28 | $9.80 | $17.22 | 5,250 | — | — |
| 2002-02-27 | $9.47 | $16.63 | 4,500 | — | — |
| 2002-02-26 | $9.33 | $16.40 | 3,000 | — | — |
| 2002-02-25 | $9.23 | $16.22 | 2,100 | — | — |
| 2002-02-22 | $9.13 | $16.04 | 1,800 | — | — |
| 2002-02-21 | $9.20 | $16.16 | 1,050 | — | — |
| 2002-02-20 | $9.27 | $16.28 | 900 | — | — |
| 2002-02-19 | $9.25 | $16.13 | 300 | — | — |
| 2002-02-15 | $9.29 | $16.20 | 0 | — | — |
| 2002-02-14 | $9.29 | $16.20 | 1,050 | — | — |
| 2002-02-13 | $9.20 | $16.03 | 0 | — | — |
| 2002-02-12 | $9.20 | $16.03 | 750 | — | — |
| 2002-02-11 | $9.13 | $15.92 | 600 | — | — |
| 2002-02-08 | $9.20 | $16.03 | 900 | — | — |
| 2002-02-07 | $9.13 | $15.92 | 0 | — | — |
| 2002-02-06 | $9.13 | $15.92 | 6,300 | — | — |
| 2002-02-05 | $9.33 | $16.27 | 301,950 | — | — |
| 2002-02-04 | $9.20 | $16.03 | 150 | — | — |
| 2002-02-01 | $9.13 | $15.92 | 600 | — | — |
| 2002-01-31 | $9.17 | $15.98 | 3,000 | — | — |
| 2002-01-30 | $9.17 | $15.98 | 450 | — | — |
| 2002-01-29 | $9.07 | $15.80 | 8,100 | — | — |
| 2002-01-28 | $8.90 | $15.51 | 1,200 | — | — |
| 2002-01-25 | $9.00 | $15.69 | 1,350 | — | — |
| 2002-01-24 | $9.13 | $15.92 | 600 | — | — |
| 2002-01-23 | $8.97 | $15.63 | 1,500 | — | — |
| 2002-01-22 | $9.13 | $15.92 | 2,550 | — | — |
| 2002-01-18 | $9.33 | $16.27 | 1,500 | — | — |
| 2002-01-17 | $9.33 | $16.27 | 1,500 | — | — |
| 2002-01-16 | $9.33 | $16.27 | 600 | — | — |
| 2002-01-15 | $9.20 | $16.03 | 3,300 | — | — |
| 2002-01-14 | $9.13 | $15.92 | 5,550 | — | — |
| 2002-01-11 | $9.07 | $15.80 | 5,550 | — | — |
| 2002-01-10 | $8.87 | $15.45 | 6,750 | — | — |
| 2002-01-09 | $8.67 | $15.10 | 6,000 | — | — |
| 2002-01-08 | $8.50 | $14.81 | 900 | — | — |
| 2002-01-07 | $8.43 | $14.70 | 12,300 | — | — |
| 2002-01-04 | $8.03 | $14.00 | 2,400 | — | — |
| 2002-01-03 | $8.00 | $13.94 | 2,850 | — | — |
| 2002-01-02 | $7.87 | $13.71 | 7,500 | — | — |