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
- 1984-03-15 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 | $6.79 | $16.10 | 76,000 | — | — |
| 2002-12-30 | $6.78 | $16.09 | 69,200 | — | — |
| 2002-12-27 | $6.78 | $16.09 | 119,200 | — | — |
| 2002-12-26 | $6.79 | $16.11 | 41,600 | — | — |
| 2002-12-24 | $6.80 | $16.14 | 80,000 | — | — |
| 2002-12-23 | $6.85 | $16.24 | 90,400 | — | — |
| 2002-12-20 | $6.80 | $16.13 | 62,000 | — | — |
| 2002-12-19 | $6.82 | $16.18 | 148,800 | — | — |
| 2002-12-18 | $6.85 | $16.24 | 164,800 | — | — |
| 2002-12-17 | $6.92 | $16.41 | 37,600 | — | — |
| 2002-12-16 | $6.84 | $16.23 | 49,200 | — | — |
| 2002-12-13 | $6.81 | $16.15 | 68,000 | — | — |
| 2002-12-12 | $6.81 | $16.16 | 70,000 | — | — |
| 2002-12-11 | $6.93 | $16.44 | 22,800 | — | — |
| 2002-12-10 | $6.93 | $16.43 | 57,600 | — | — |
| 2002-12-09 | $6.89 | $16.34 | 93,600 | — | — |
| 2002-12-06 | $6.81 | $16.15 | 60,800 | — | — |
| 2002-12-05 | $6.80 | $16.13 | 80,400 | — | — |
| 2002-12-04 | $6.72 | $15.94 | 46,800 | — | — |
| 2002-12-03 | $6.65 | $15.77 | 127,600 | — | — |
| 2002-12-02 | $6.82 | $16.18 | 67,200 | — | — |
| 2002-11-29 | $6.90 | $16.36 | 21,200 | — | — |
| 2002-11-27 | $6.95 | $16.48 | 17,200 | — | — |
| 2002-11-26 | $6.87 | $16.29 | 34,400 | — | — |
| 2002-11-25 | $7.00 | $16.60 | 47,200 | — | — |
| 2002-11-22 | $7.01 | $16.63 | 156,800 | — | — |
| 2002-11-21 | $7.16 | $16.98 | 66,000 | — | — |
| 2002-11-20 | $7.19 | $17.07 | 24,800 | — | — |
| 2002-11-19 | $7.19 | $17.05 | 102,000 | — | — |
| 2002-11-18 | $7.19 | $17.07 | 56,400 | — | — |
| 2002-11-15 | $7.32 | $17.13 | 42,000 | — | — |
| 2002-11-14 | $7.24 | $16.95 | 39,600 | — | — |
| 2002-11-13 | $7.24 | $16.95 | 35,200 | — | — |
| 2002-11-12 | $7.25 | $16.98 | 68,400 | — | — |
| 2002-11-11 | $7.24 | $16.95 | 22,800 | — | — |
| 2002-11-08 | $7.24 | $16.95 | 55,600 | — | — |
| 2002-11-07 | $7.13 | $16.69 | 92,400 | — | — |
| 2002-11-06 | $7.25 | $16.97 | 86,800 | — | — |
| 2002-11-05 | $7.29 | $17.07 | 338,000 | — | — |
| 2002-11-04 | $7.20 | $16.86 | 75,600 | — | — |
| 2002-11-01 | $7.20 | $16.87 | 43,600 | — | — |
| 2002-10-31 | $7.16 | $16.77 | 98,800 | — | — |
| 2002-10-30 | $7.21 | $16.88 | 91,200 | — | — |
| 2002-10-29 | $7.27 | $17.03 | 47,200 | — | — |
| 2002-10-28 | $7.40 | $17.34 | 125,200 | — | — |
| 2002-10-25 | $7.45 | $17.45 | 20,800 | — | — |
| 2002-10-24 | $7.42 | $17.37 | 29,600 | — | — |
| 2002-10-23 | $7.46 | $17.46 | 24,800 | — | — |
| 2002-10-22 | $7.36 | $17.22 | 22,400 | — | — |
| 2002-10-21 | $7.36 | $17.24 | 64,000 | — | — |
| 2002-10-18 | $7.40 | $17.33 | 80,800 | — | — |
| 2002-10-17 | $7.34 | $17.18 | 152,400 | — | — |
| 2002-10-16 | $7.25 | $16.98 | 94,000 | — | — |
| 2002-10-15 | $7.07 | $16.56 | 138,400 | — | — |
| 2002-10-14 | $7.13 | $16.69 | 17,200 | — | — |
| 2002-10-11 | $7.05 | $16.50 | 58,400 | — | — |
| 2002-10-10 | $6.87 | $16.09 | 56,000 | — | — |
| 2002-10-09 | $6.90 | $16.16 | 238,400 | — | — |
| 2002-10-08 | $7.18 | $16.81 | 207,600 | — | — |
| 2002-10-07 | $7.23 | $16.94 | 42,000 | — | — |
| 2002-10-04 | $7.27 | $17.02 | 66,000 | — | — |
| 2002-10-03 | $7.28 | $17.04 | 99,200 | — | — |
| 2002-10-02 | $7.33 | $17.15 | 96,400 | — | — |
| 2002-10-01 | $7.29 | $17.08 | 90,400 | — | — |
| 2002-09-30 | $7.30 | $17.09 | 47,600 | — | — |
| 2002-09-27 | $7.31 | $17.11 | 145,200 | — | — |
| 2002-09-26 | $7.26 | $17.00 | 482,800 | — | — |
| 2002-09-25 | $7.18 | $16.81 | 385,600 | — | — |
| 2002-09-24 | $6.91 | $16.18 | 239,600 | — | — |
| 2002-09-23 | $6.94 | $16.26 | 224,400 | — | — |
| 2002-09-20 | $7.17 | $16.78 | 100,000 | — | — |
| 2002-09-19 | $7.12 | $16.66 | 34,800 | — | — |
| 2002-09-18 | $7.15 | $16.75 | 40,400 | — | — |
| 2002-09-17 | $7.19 | $16.84 | 60,800 | — | — |
| 2002-09-16 | $7.13 | $16.69 | 29,600 | — | — |
| 2002-09-13 | $7.02 | $16.43 | 63,600 | — | — |
| 2002-09-12 | $6.99 | $16.36 | 74,400 | — | — |
| 2002-09-11 | $7.18 | $16.80 | 6,400 | — | — |
| 2002-09-10 | $7.24 | $16.95 | 21,600 | — | — |
| 2002-09-09 | $7.27 | $17.03 | 36,400 | — | — |
| 2002-09-06 | $7.22 | $16.91 | 52,800 | — | — |
| 2002-09-05 | $7.25 | $16.98 | 49,600 | — | — |
| 2002-09-04 | $7.29 | $17.08 | 74,000 | — | — |
| 2002-09-03 | $7.36 | $17.24 | 40,800 | — | — |
| 2002-08-30 | $7.36 | $17.24 | 28,000 | — | — |
| 2002-08-29 | $7.36 | $17.24 | 24,000 | — | — |
| 2002-08-28 | $7.37 | $17.26 | 31,600 | — | — |
| 2002-08-27 | $7.37 | $17.25 | 26,800 | — | — |
| 2002-08-26 | $7.39 | $17.31 | 19,200 | — | — |
| 2002-08-23 | $7.33 | $17.16 | 116,800 | — | — |
| 2002-08-22 | $7.38 | $17.27 | 229,600 | — | — |
| 2002-08-21 | $7.45 | $17.44 | 296,000 | — | — |
| 2002-08-20 | $7.36 | $17.24 | 43,200 | — | — |
| 2002-08-19 | $7.34 | $17.18 | 240,800 | — | — |
| 2002-08-16 | $7.37 | $17.27 | 34,400 | — | — |
| 2002-08-15 | $7.55 | $17.68 | 28,400 | — | — |
| 2002-08-14 | $7.50 | $17.57 | 79,600 | — | — |
| 2002-08-13 | $7.29 | $17.08 | 114,800 | — | — |
| 2002-08-12 | $7.40 | $17.34 | 80,000 | — | — |
| 2002-08-09 | $7.48 | $17.51 | 100,000 | — | — |
| 2002-08-08 | $7.53 | $17.62 | 136,800 | — | — |
| 2002-08-07 | $7.45 | $17.45 | 84,800 | — | — |
| 2002-08-06 | $7.44 | $17.19 | 292,800 | — | — |
| 2002-08-05 | $7.28 | $16.82 | 45,600 | — | — |
| 2002-08-02 | $7.33 | $16.95 | 36,800 | — | — |
| 2002-08-01 | $7.19 | $16.62 | 91,600 | — | — |
| 2002-07-31 | $7.22 | $16.69 | 55,600 | — | — |
| 2002-07-30 | $7.31 | $16.91 | 141,600 | — | — |
| 2002-07-29 | $7.23 | $16.72 | 148,000 | — | — |
| 2002-07-26 | $7.18 | $16.60 | 94,000 | — | — |
| 2002-07-25 | $7.27 | $16.81 | 64,000 | — | — |
| 2002-07-24 | $7.30 | $16.88 | 150,800 | — | — |
| 2002-07-23 | $7.09 | $16.39 | 172,800 | — | — |
| 2002-07-22 | $7.17 | $16.57 | 53,600 | — | — |
| 2002-07-19 | $7.34 | $16.97 | 35,600 | — | — |
| 2002-07-18 | $7.38 | $17.06 | 45,600 | — | — |
| 2002-07-17 | $7.41 | $17.13 | 104,000 | — | — |
| 2002-07-16 | $7.37 | $17.03 | 162,000 | — | — |
| 2002-07-15 | $7.54 | $17.42 | 458,800 | — | — |
| 2002-07-12 | $7.67 | $17.74 | 86,400 | — | — |
| 2002-07-11 | $7.87 | $18.18 | 118,000 | — | — |
| 2002-07-10 | $7.99 | $18.47 | 52,800 | — | — |
| 2002-07-09 | $7.88 | $18.22 | 44,400 | — | — |
| 2002-07-08 | $8.00 | $18.48 | 58,400 | — | — |
| 2002-07-05 | $8.09 | $18.69 | 36,800 | — | — |
| 2002-07-03 | $8.01 | $18.52 | 104,400 | — | — |
| 2002-07-02 | $7.75 | $17.92 | 36,800 | — | — |
| 2002-07-01 | $7.77 | $17.96 | 9,200 | — | — |
| 2002-06-28 | $7.85 | $18.14 | 31,600 | — | — |
| 2002-06-27 | $7.93 | $18.33 | 70,000 | — | — |
| 2002-06-26 | $7.73 | $17.86 | 184,800 | — | — |
| 2002-06-25 | $7.55 | $17.46 | 110,800 | — | — |
| 2002-06-24 | $7.60 | $17.56 | 50,400 | — | — |
| 2002-06-21 | $7.60 | $17.57 | 94,800 | — | — |
| 2002-06-20 | $7.66 | $17.70 | 21,600 | — | — |
| 2002-06-19 | $7.68 | $17.76 | 16,400 | — | — |
| 2002-06-18 | $7.66 | $17.72 | 20,400 | — | — |
| 2002-06-17 | $7.60 | $17.56 | 19,200 | — | — |
| 2002-06-14 | $7.43 | $17.17 | 23,600 | — | — |
| 2002-06-13 | $7.54 | $17.44 | 20,400 | — | — |
| 2002-06-12 | $7.70 | $17.79 | 62,400 | — | — |
| 2002-06-11 | $7.51 | $17.36 | 93,200 | — | — |
| 2002-06-10 | $7.59 | $17.55 | 82,000 | — | — |
| 2002-06-07 | $7.81 | $18.06 | 22,800 | — | — |
| 2002-06-06 | $7.80 | $18.02 | 39,200 | — | — |
| 2002-06-05 | $7.70 | $17.79 | 63,600 | — | — |
| 2002-06-04 | $7.67 | $17.73 | 20,800 | — | — |
| 2002-06-03 | $7.59 | $17.55 | 52,800 | — | — |
| 2002-05-31 | $7.79 | $18.00 | 33,200 | — | — |
| 2002-05-30 | $7.79 | $18.02 | 48,400 | — | — |
| 2002-05-29 | $7.86 | $18.17 | 16,800 | — | — |
| 2002-05-28 | $7.90 | $18.27 | 119,200 | — | — |
| 2002-05-24 | $7.84 | $18.13 | 12,800 | — | — |
| 2002-05-23 | $7.85 | $18.14 | 39,600 | — | — |
| 2002-05-22 | $7.89 | $18.24 | 112,000 | — | — |
| 2002-05-21 | $7.82 | $18.07 | 40,400 | — | — |
| 2002-05-20 | $7.73 | $17.86 | 6,000 | — | — |
| 2002-05-17 | $7.72 | $17.85 | 22,000 | — | — |
| 2002-05-16 | $7.67 | $17.73 | 87,200 | — | — |
| 2002-05-15 | $7.51 | $17.37 | 29,600 | — | — |
| 2002-05-14 | $7.54 | $17.22 | 18,000 | — | — |
| 2002-05-13 | $7.50 | $17.12 | 19,200 | — | — |
| 2002-05-10 | $7.45 | $17.01 | 24,800 | — | — |
| 2002-05-09 | $7.42 | $16.93 | 13,200 | — | — |
| 2002-05-08 | $7.40 | $16.89 | 12,800 | — | — |
| 2002-05-07 | $7.49 | $17.09 | 10,400 | — | — |
| 2002-05-06 | $7.51 | $17.13 | 18,800 | — | — |
| 2002-05-03 | $7.49 | $17.09 | 47,600 | — | — |
| 2002-05-02 | $7.37 | $16.81 | 10,800 | — | — |
| 2002-05-01 | $7.35 | $16.77 | 34,000 | — | — |
| 2002-04-30 | $7.28 | $16.62 | 25,200 | — | — |
| 2002-04-29 | $7.27 | $16.58 | 13,200 | — | — |
| 2002-04-26 | $7.24 | $16.52 | 11,600 | — | — |
| 2002-04-25 | $7.21 | $16.46 | 13,200 | — | — |
| 2002-04-24 | $7.16 | $16.35 | 49,200 | — | — |
| 2002-04-23 | $7.14 | $16.29 | 34,000 | — | — |
| 2002-04-22 | $7.13 | $16.26 | 13,200 | — | — |
| 2002-04-19 | $7.15 | $16.31 | 74,400 | — | — |
| 2002-04-18 | $7.02 | $16.03 | 19,200 | — | — |
| 2002-04-17 | $7.03 | $16.04 | 26,000 | — | — |
| 2002-04-16 | $7.08 | $16.15 | 20,400 | — | — |
| 2002-04-15 | $7.09 | $16.19 | 48,400 | — | — |
| 2002-04-12 | $7.10 | $16.20 | 25,200 | — | — |
| 2002-04-11 | $6.94 | $15.85 | 33,200 | — | — |
| 2002-04-10 | $6.89 | $15.72 | 40,800 | — | — |
| 2002-04-09 | $6.78 | $15.47 | 28,800 | — | — |
| 2002-04-08 | $6.86 | $15.66 | 49,200 | — | — |
| 2002-04-05 | $6.88 | $15.69 | 12,800 | — | — |
| 2002-04-04 | $6.93 | $15.81 | 70,400 | — | — |
| 2002-04-03 | $7.03 | $16.05 | 9,600 | — | — |
| 2002-04-02 | $6.97 | $15.90 | 23,200 | — | — |
| 2002-04-01 | $6.99 | $15.95 | 30,800 | — | — |
| 2002-03-28 | $7.00 | $15.97 | 14,400 | — | — |
| 2002-03-27 | $7.00 | $15.97 | 29,200 | — | — |
| 2002-03-26 | $7.18 | $16.38 | 34,000 | — | — |
| 2002-03-25 | $7.09 | $16.18 | 43,600 | — | — |
| 2002-03-22 | $7.20 | $16.43 | 121,200 | — | — |
| 2002-03-21 | $6.97 | $15.92 | 73,600 | — | — |
| 2002-03-20 | $7.03 | $16.05 | 106,800 | — | — |
| 2002-03-19 | $7.22 | $16.49 | 29,600 | — | — |
| 2002-03-18 | $7.27 | $16.58 | 81,200 | — | — |
| 2002-03-15 | $6.95 | $15.85 | 16,400 | — | — |
| 2002-03-14 | $6.97 | $15.91 | 23,200 | — | — |
| 2002-03-13 | $6.95 | $15.87 | 48,400 | — | — |
| 2002-03-12 | $7.05 | $16.10 | 34,800 | — | — |
| 2002-03-11 | $7.11 | $16.22 | 72,000 | — | — |
| 2002-03-08 | $6.87 | $15.68 | 12,000 | — | — |
| 2002-03-07 | $6.87 | $15.69 | 24,000 | — | — |
| 2002-03-06 | $6.89 | $15.73 | 22,000 | — | — |
| 2002-03-05 | $6.86 | $15.66 | 15,600 | — | — |
| 2002-03-04 | $6.89 | $15.73 | 76,000 | — | — |
| 2002-03-01 | $7.02 | $16.03 | 10,800 | — | — |
| 2002-02-28 | $7.01 | $16.00 | 108,000 | — | — |
| 2002-02-27 | $7.00 | $15.99 | 20,000 | — | — |
| 2002-02-26 | $6.87 | $15.67 | 44,400 | — | — |
| 2002-02-25 | $6.77 | $15.46 | 49,200 | — | — |
| 2002-02-22 | $6.88 | $15.69 | 42,000 | — | — |
| 2002-02-21 | $7.05 | $16.09 | 101,200 | — | — |
| 2002-02-20 | $6.88 | $15.69 | 73,600 | — | — |
| 2002-02-19 | $6.83 | $15.58 | 37,200 | — | — |
| 2002-02-15 | $6.83 | $15.59 | 7,200 | — | — |
| 2002-02-14 | $6.80 | $15.52 | 36,400 | — | — |
| 2002-02-13 | $6.75 | $15.40 | 10,000 | — | — |
| 2002-02-12 | $6.77 | $15.46 | 114,800 | — | — |
| 2002-02-11 | $6.88 | $15.70 | 27,600 | — | — |
| 2002-02-08 | $6.80 | $15.29 | 44,400 | — | — |
| 2002-02-07 | $6.75 | $15.19 | 35,200 | — | — |
| 2002-02-06 | $6.83 | $15.36 | 13,600 | — | — |
| 2002-02-05 | $6.77 | $15.23 | 44,800 | — | — |
| 2002-02-04 | $6.89 | $15.50 | 35,200 | — | — |
| 2002-02-01 | $6.90 | $15.52 | 40,400 | — | — |
| 2002-01-31 | $6.84 | $15.39 | 51,200 | — | — |
| 2002-01-30 | $6.74 | $15.16 | 89,200 | — | — |
| 2002-01-29 | $6.56 | $14.77 | 46,800 | — | — |
| 2002-01-28 | $6.61 | $14.87 | 56,000 | — | — |
| 2002-01-25 | $6.53 | $14.69 | 22,800 | — | — |
| 2002-01-24 | $6.54 | $14.72 | 25,200 | — | — |
| 2002-01-23 | $6.54 | $14.73 | 5,600 | — | — |
| 2002-01-22 | $6.50 | $14.63 | 7,600 | — | — |
| 2002-01-18 | $6.49 | $14.60 | 38,000 | — | — |
| 2002-01-17 | $6.52 | $14.66 | 48,000 | — | — |
| 2002-01-16 | $6.63 | $14.92 | 48,800 | — | — |
| 2002-01-15 | $6.72 | $15.11 | 11,600 | — | — |
| 2002-01-14 | $6.68 | $15.04 | 42,000 | — | — |
| 2002-01-11 | $6.65 | $14.97 | 16,800 | — | — |
| 2002-01-10 | $6.61 | $14.88 | 11,600 | — | — |
| 2002-01-09 | $6.60 | $14.86 | 5,600 | — | — |
| 2002-01-08 | $6.56 | $14.77 | 7,200 | — | — |
| 2002-01-07 | $6.55 | $14.73 | 26,000 | — | — |
| 2002-01-04 | $6.59 | $14.82 | 37,200 | — | — |
| 2002-01-03 | $6.57 | $14.78 | 57,200 | — | — |
| 2002-01-02 | $6.61 | $14.88 | 74,400 | — | — |