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
- 1999-07-14 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 | $10.49 | $11.92 | 3,300 | — | — |
| 2002-12-30 | $10.09 | $11.47 | 10,500 | — | — |
| 2002-12-27 | $9.84 | $11.18 | 0 | — | — |
| 2002-12-26 | $9.84 | $11.18 | 600 | — | — |
| 2002-12-24 | $10.00 | $11.36 | 0 | — | — |
| 2002-12-23 | $10.00 | $11.36 | 2,400 | — | — |
| 2002-12-20 | $9.94 | $11.29 | 600 | — | — |
| 2002-12-19 | $9.86 | $11.20 | 1,500 | — | — |
| 2002-12-18 | $9.71 | $11.03 | 0 | — | — |
| 2002-12-17 | $9.71 | $11.03 | 600 | — | — |
| 2002-12-16 | $9.77 | $11.10 | 6,300 | — | — |
| 2002-12-13 | $9.85 | $11.19 | 0 | — | — |
| 2002-12-12 | $9.85 | $11.19 | 1,500 | — | — |
| 2002-12-11 | $10.00 | $11.36 | 0 | — | — |
| 2002-12-10 | $10.00 | $11.36 | 9,000 | — | — |
| 2002-12-09 | $10.04 | $11.41 | 900 | — | — |
| 2002-12-06 | $10.08 | $11.46 | 600 | — | — |
| 2002-12-05 | $10.15 | $11.54 | 1,800 | — | — |
| 2002-12-04 | $10.33 | $11.74 | 0 | — | — |
| 2002-12-03 | $10.33 | $11.74 | 300 | — | — |
| 2002-12-02 | $10.02 | $11.38 | 2,400 | — | — |
| 2002-11-29 | $10.00 | $11.36 | 3,300 | — | — |
| 2002-11-27 | $10.00 | $11.36 | 4,800 | — | — |
| 2002-11-26 | $10.02 | $11.38 | 6,000 | — | — |
| 2002-11-25 | $10.09 | $11.46 | 4,500 | — | — |
| 2002-11-22 | $10.30 | $11.70 | 1,800 | — | — |
| 2002-11-21 | $10.29 | $11.69 | 300 | — | — |
| 2002-11-20 | $10.10 | $11.47 | 4,500 | — | — |
| 2002-11-19 | $10.35 | $11.76 | 300 | — | — |
| 2002-11-18 | $10.33 | $11.74 | 3,600 | — | — |
| 2002-11-15 | $10.58 | $12.02 | 10,200 | — | — |
| 2002-11-14 | $10.58 | $12.02 | 1,800 | — | — |
| 2002-11-13 | $10.58 | $12.02 | 6,600 | — | — |
| 2002-11-12 | $10.80 | $12.27 | 0 | — | — |
| 2002-11-11 | $10.80 | $12.27 | 3,600 | — | — |
| 2002-11-08 | $10.63 | $12.08 | 2,700 | — | — |
| 2002-11-07 | $10.67 | $12.12 | 6,600 | — | — |
| 2002-11-06 | $10.00 | $11.36 | 2,400 | — | — |
| 2002-11-05 | $10.33 | $11.74 | 0 | — | — |
| 2002-11-04 | $10.33 | $11.74 | 1,800 | — | — |
| 2002-11-01 | $10.17 | $11.55 | 900 | — | — |
| 2002-10-31 | $10.00 | $11.36 | 4,800 | — | — |
| 2002-10-30 | $9.87 | $11.21 | 0 | — | — |
| 2002-10-29 | $9.87 | $11.21 | 11,100 | — | — |
| 2002-10-28 | $9.90 | $11.25 | 0 | — | — |
| 2002-10-25 | $9.90 | $11.25 | 600 | — | — |
| 2002-10-24 | $9.90 | $11.25 | 1,500 | — | — |
| 2002-10-23 | $9.90 | $11.25 | 7,500 | — | — |
| 2002-10-22 | $9.83 | $11.17 | 3,000 | — | — |
| 2002-10-21 | $9.66 | $10.98 | 1,800 | — | — |
| 2002-10-18 | $9.50 | $10.79 | 0 | — | — |
| 2002-10-17 | $9.50 | $10.79 | 4,800 | — | — |
| 2002-10-16 | $9.90 | $11.24 | 900 | — | — |
| 2002-10-15 | $9.52 | $10.81 | 6,000 | — | — |
| 2002-10-14 | $9.28 | $10.55 | 1,200 | — | — |
| 2002-10-11 | $9.00 | $10.23 | 0 | — | — |
| 2002-10-10 | $9.00 | $10.23 | 5,400 | — | — |
| 2002-10-09 | $9.03 | $10.26 | 5,100 | — | — |
| 2002-10-08 | $9.35 | $10.63 | 6,600 | — | — |
| 2002-10-07 | $9.58 | $10.89 | 1,500 | — | — |
| 2002-10-04 | $9.58 | $10.89 | 0 | — | — |
| 2002-10-03 | $9.58 | $10.89 | 0 | — | — |
| 2002-10-02 | $9.67 | $10.89 | 1,800 | — | — |
| 2002-10-01 | $9.60 | $10.81 | 0 | — | — |
| 2002-09-30 | $9.60 | $10.81 | 300 | — | — |
| 2002-09-27 | $10.33 | $11.64 | 0 | — | — |
| 2002-09-26 | $10.33 | $11.64 | 1,200 | — | — |
| 2002-09-25 | $9.27 | $10.44 | 3,000 | — | — |
| 2002-09-24 | $10.23 | $11.53 | 300 | — | — |
| 2002-09-23 | $10.17 | $11.45 | 1,200 | — | — |
| 2002-09-20 | $9.67 | $10.89 | 300 | — | — |
| 2002-09-19 | $9.83 | $11.08 | 1,200 | — | — |
| 2002-09-18 | $9.67 | $10.89 | 0 | — | — |
| 2002-09-17 | $9.67 | $10.89 | 600 | — | — |
| 2002-09-16 | $9.70 | $10.93 | 3,900 | — | — |
| 2002-09-13 | $10.16 | $11.44 | 0 | — | — |
| 2002-09-12 | $10.16 | $11.44 | 900 | — | — |
| 2002-09-11 | $9.75 | $10.99 | 3,300 | — | — |
| 2002-09-10 | $10.10 | $11.38 | 0 | — | — |
| 2002-09-09 | $10.10 | $11.38 | 900 | — | — |
| 2002-09-06 | $10.10 | $11.38 | 3,000 | — | — |
| 2002-09-05 | $10.00 | $11.26 | 900 | — | — |
| 2002-09-04 | $9.75 | $10.98 | 900 | — | — |
| 2002-09-03 | $10.00 | $11.26 | 600 | — | — |
| 2002-08-30 | $10.00 | $11.26 | 300 | — | — |
| 2002-08-29 | $10.10 | $11.38 | 0 | — | — |
| 2002-08-28 | $10.10 | $11.38 | 600 | — | — |
| 2002-08-27 | $10.09 | $11.37 | 1,500 | — | — |
| 2002-08-26 | $9.52 | $10.72 | 1,500 | — | — |
| 2002-08-23 | $10.10 | $11.37 | 0 | — | — |
| 2002-08-22 | $10.10 | $11.37 | 300 | — | — |
| 2002-08-21 | $10.08 | $11.35 | 2,100 | — | — |
| 2002-08-20 | $9.66 | $10.88 | 300 | — | — |
| 2002-08-19 | $9.67 | $10.89 | 1,500 | — | — |
| 2002-08-16 | $9.33 | $10.51 | 0 | — | — |
| 2002-08-15 | $9.33 | $10.51 | 0 | — | — |
| 2002-08-14 | $9.33 | $10.51 | 300 | — | — |
| 2002-08-13 | $9.33 | $10.51 | 600 | — | — |
| 2002-08-12 | $9.23 | $10.40 | 0 | — | — |
| 2002-08-09 | $9.23 | $10.40 | 0 | — | — |
| 2002-08-08 | $9.23 | $10.40 | 0 | — | — |
| 2002-08-07 | $9.23 | $10.40 | 0 | — | — |
| 2002-08-06 | $9.23 | $10.40 | 0 | — | — |
| 2002-08-05 | $9.23 | $10.40 | 300 | — | — |
| 2002-08-02 | $8.87 | $9.99 | 0 | — | — |
| 2002-08-01 | $8.87 | $9.99 | 15,600 | — | — |
| 2002-07-31 | $9.00 | $10.14 | 300 | — | — |
| 2002-07-30 | $8.90 | $10.03 | 600 | — | — |
| 2002-07-29 | $8.83 | $9.95 | 3,000 | — | — |
| 2002-07-26 | $8.72 | $9.82 | 15,300 | — | — |
| 2002-07-25 | $8.93 | $10.06 | 3,600 | — | — |
| 2002-07-24 | $8.53 | $9.61 | 900 | — | — |
| 2002-07-23 | $8.75 | $9.85 | 8,400 | — | — |
| 2002-07-22 | $9.32 | $10.49 | 1,200 | — | — |
| 2002-07-19 | $9.34 | $10.52 | 600 | — | — |
| 2002-07-18 | $9.53 | $10.74 | 0 | — | — |
| 2002-07-17 | $9.53 | $10.74 | 600 | — | — |
| 2002-07-16 | $9.59 | $10.80 | 0 | — | — |
| 2002-07-15 | $9.59 | $10.80 | 900 | — | — |
| 2002-07-12 | $9.98 | $11.24 | 0 | — | — |
| 2002-07-11 | $9.98 | $11.24 | 300 | — | — |
| 2002-07-10 | $9.98 | $11.24 | 0 | — | — |
| 2002-07-09 | $9.98 | $11.24 | 300 | — | — |
| 2002-07-08 | $9.92 | $11.17 | 0 | — | — |
| 2002-07-05 | $9.92 | $11.17 | 0 | — | — |
| 2002-07-03 | $9.92 | $11.17 | 900 | — | — |
| 2002-07-02 | $9.83 | $11.08 | 0 | — | — |
| 2002-07-01 | $9.91 | $11.08 | 2,700 | — | — |
| 2002-06-28 | $9.42 | $10.52 | 2,400 | — | — |
| 2002-06-27 | $9.50 | $10.61 | 0 | — | — |
| 2002-06-26 | $9.50 | $10.61 | 600 | — | — |
| 2002-06-25 | $9.50 | $10.61 | 10,500 | — | — |
| 2002-06-24 | $9.52 | $10.63 | 2,700 | — | — |
| 2002-06-21 | $9.58 | $10.71 | 0 | — | — |
| 2002-06-20 | $9.58 | $10.71 | 2,400 | — | — |
| 2002-06-19 | $9.47 | $10.58 | 0 | — | — |
| 2002-06-18 | $9.47 | $10.58 | 600 | — | — |
| 2002-06-17 | $9.92 | $11.08 | 0 | — | — |
| 2002-06-14 | $9.92 | $11.08 | 0 | — | — |
| 2002-06-13 | $9.92 | $11.08 | 12,900 | — | — |
| 2002-06-12 | $9.73 | $10.87 | 0 | — | — |
| 2002-06-11 | $9.73 | $10.87 | 0 | — | — |
| 2002-06-10 | $9.73 | $10.87 | 0 | — | — |
| 2002-06-07 | $9.73 | $10.87 | 1,500 | — | — |
| 2002-06-06 | $10.08 | $11.27 | 1,800 | — | — |
| 2002-06-05 | $10.00 | $11.17 | 6,900 | — | — |
| 2002-06-04 | $9.75 | $10.89 | 600 | — | — |
| 2002-06-03 | $10.00 | $11.17 | 1,800 | — | — |
| 2002-05-31 | $10.00 | $11.17 | 0 | — | — |
| 2002-05-30 | $10.00 | $11.17 | 0 | — | — |
| 2002-05-29 | $10.00 | $11.17 | 1,800 | — | — |
| 2002-05-28 | $10.03 | $11.21 | 600 | — | — |
| 2002-05-24 | $10.00 | $11.17 | 300 | — | — |
| 2002-05-23 | $9.67 | $10.81 | 0 | — | — |
| 2002-05-22 | $9.67 | $10.81 | 1,500 | — | — |
| 2002-05-21 | $9.70 | $10.84 | 300 | — | — |
| 2002-05-20 | $10.07 | $11.25 | 0 | — | — |
| 2002-05-17 | $10.07 | $11.25 | 0 | — | — |
| 2002-05-16 | $10.07 | $11.25 | 600 | — | — |
| 2002-05-15 | $9.70 | $10.84 | 3,600 | — | — |
| 2002-05-14 | $10.08 | $11.27 | 0 | — | — |
| 2002-05-13 | $10.08 | $11.27 | 600 | — | — |
| 2002-05-10 | $9.70 | $10.84 | 6,000 | — | — |
| 2002-05-09 | $10.50 | $11.73 | 300 | — | — |
| 2002-05-08 | $10.50 | $11.73 | 0 | — | — |
| 2002-05-07 | $10.50 | $11.73 | 0 | — | — |
| 2002-05-06 | $10.50 | $11.73 | 11,100 | — | — |
| 2002-05-03 | $10.50 | $11.73 | 14,400 | — | — |
| 2002-05-02 | $10.13 | $11.32 | 3,900 | — | — |
| 2002-05-01 | $9.85 | $11.00 | 2,100 | — | — |
| 2002-04-30 | $9.72 | $10.86 | 300 | — | — |
| 2002-04-29 | $9.47 | $10.58 | 600 | — | — |
| 2002-04-26 | $9.58 | $10.71 | 0 | — | — |
| 2002-04-25 | $9.58 | $10.71 | 600 | — | — |
| 2002-04-24 | $9.47 | $10.58 | 600 | — | — |
| 2002-04-23 | $9.33 | $10.43 | 0 | — | — |
| 2002-04-22 | $9.33 | $10.43 | 0 | — | — |
| 2002-04-19 | $9.33 | $10.43 | 0 | — | — |
| 2002-04-18 | $9.33 | $10.43 | 1,500 | — | — |
| 2002-04-17 | $9.35 | $10.45 | 6,300 | — | — |
| 2002-04-16 | $9.58 | $10.71 | 2,400 | — | — |
| 2002-04-15 | $9.20 | $10.28 | 0 | — | — |
| 2002-04-12 | $9.20 | $10.28 | 2,700 | — | — |
| 2002-04-11 | $9.25 | $10.33 | 2,100 | — | — |
| 2002-04-10 | $9.33 | $10.43 | 300 | — | — |
| 2002-04-09 | $9.12 | $10.10 | 2,100 | — | — |
| 2002-04-08 | $9.12 | $10.10 | 600 | — | — |
| 2002-04-05 | $9.17 | $10.16 | 0 | — | — |
| 2002-04-04 | $9.17 | $10.16 | 9,600 | — | — |
| 2002-04-03 | $9.32 | $10.33 | 0 | — | — |
| 2002-04-02 | $9.32 | $10.33 | 1,800 | — | — |
| 2002-04-01 | $9.25 | $10.25 | 1,200 | — | — |
| 2002-03-28 | $9.38 | $10.39 | 900 | — | — |
| 2002-03-27 | $9.33 | $10.34 | 1,500 | — | — |
| 2002-03-26 | $9.38 | $10.40 | 3,900 | — | — |
| 2002-03-25 | $9.17 | $10.16 | 2,700 | — | — |
| 2002-03-22 | $9.02 | $9.99 | 0 | — | — |
| 2002-03-21 | $9.02 | $9.99 | 7,500 | — | — |
| 2002-03-20 | $9.05 | $10.03 | 12,600 | — | — |
| 2002-03-19 | $9.17 | $10.16 | 7,200 | — | — |
| 2002-03-18 | $9.02 | $9.99 | 14,100 | — | — |
| 2002-03-15 | $9.13 | $10.12 | 1,200 | — | — |
| 2002-03-14 | $9.08 | $10.06 | 4,800 | — | — |
| 2002-03-13 | $9.08 | $10.06 | 600 | — | — |
| 2002-03-12 | $9.08 | $10.06 | 7,200 | — | — |
| 2002-03-11 | $8.98 | $9.95 | 0 | — | — |
| 2002-03-08 | $8.98 | $9.95 | 300 | — | — |
| 2002-03-07 | $8.70 | $9.64 | 4,800 | — | — |
| 2002-03-06 | $8.80 | $9.75 | 900 | — | — |
| 2002-03-05 | $8.67 | $9.60 | 6,000 | — | — |
| 2002-03-04 | $8.59 | $9.52 | 600 | — | — |
| 2002-03-01 | $8.74 | $9.68 | 5,100 | — | — |
| 2002-02-28 | $8.50 | $9.42 | 6,300 | — | — |
| 2002-02-27 | $8.46 | $9.37 | 1,500 | — | — |
| 2002-02-26 | $8.29 | $9.19 | 600 | — | — |
| 2002-02-25 | $8.29 | $9.19 | 600 | — | — |
| 2002-02-22 | $7.83 | $8.68 | 3,600 | — | — |
| 2002-02-21 | $8.18 | $9.07 | 11,400 | — | — |
| 2002-02-20 | $8.29 | $9.19 | 2,100 | — | — |
| 2002-02-19 | $8.30 | $9.19 | 1,800 | — | — |
| 2002-02-15 | $8.33 | $9.23 | 0 | — | — |
| 2002-02-14 | $8.33 | $9.23 | 1,500 | — | — |
| 2002-02-13 | $8.13 | $9.00 | 0 | — | — |
| 2002-02-12 | $8.13 | $9.00 | 0 | — | — |
| 2002-02-11 | $8.13 | $9.00 | 7,800 | — | — |
| 2002-02-08 | $7.73 | $8.57 | 2,700 | — | — |
| 2002-02-07 | $7.73 | $8.57 | 0 | — | — |
| 2002-02-06 | $7.73 | $8.57 | 3,000 | — | — |
| 2002-02-05 | $8.07 | $8.94 | 2,400 | — | — |
| 2002-02-04 | $8.00 | $8.86 | 4,200 | — | — |
| 2002-02-01 | $8.08 | $8.95 | 4,800 | — | — |
| 2002-01-31 | $7.73 | $8.57 | 600 | — | — |
| 2002-01-30 | $8.17 | $9.05 | 1,800 | — | — |
| 2002-01-29 | $7.73 | $8.57 | 600 | — | — |
| 2002-01-28 | $8.03 | $8.90 | 1,200 | — | — |
| 2002-01-25 | $8.00 | $8.86 | 1,200 | — | — |
| 2002-01-24 | $7.70 | $8.53 | 0 | — | — |
| 2002-01-23 | $7.70 | $8.53 | 900 | — | — |
| 2002-01-22 | $7.67 | $8.49 | 0 | — | — |
| 2002-01-18 | $7.67 | $8.49 | 4,500 | — | — |
| 2002-01-17 | $7.80 | $8.64 | 9,300 | — | — |
| 2002-01-16 | $8.00 | $8.86 | 4,800 | — | — |
| 2002-01-15 | $7.70 | $8.53 | 600 | — | — |
| 2002-01-14 | $8.00 | $8.86 | 900 | — | — |
| 2002-01-11 | $7.67 | $8.49 | 6,000 | — | — |
| 2002-01-10 | $7.92 | $8.77 | 6,300 | — | — |
| 2002-01-09 | $7.73 | $8.57 | 17,400 | — | — |
| 2002-01-08 | $7.40 | $8.20 | 5,700 | — | — |
| 2002-01-07 | $7.39 | $8.19 | 900 | — | — |
| 2002-01-04 | $7.37 | $8.16 | 9,900 | — | — |
| 2002-01-03 | $7.37 | $8.16 | 0 | — | — |
| 2002-01-02 | $7.37 | $8.08 | 7,800 | — | — |