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
- 1995-08-16 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 | $7.98 | $7.98 | 245,974 | — | — |
| 2002-12-30 | $7.99 | $7.99 | 474,253 | — | — |
| 2002-12-27 | $7.77 | $7.77 | 140,241 | — | — |
| 2002-12-26 | $7.84 | $7.84 | 194,214 | — | — |
| 2002-12-24 | $7.66 | $7.66 | 71,890 | — | — |
| 2002-12-23 | $7.84 | $7.84 | 242,878 | — | — |
| 2002-12-20 | $7.74 | $7.74 | 299,505 | — | — |
| 2002-12-19 | $7.69 | $7.69 | 242,435 | — | — |
| 2002-12-18 | $7.88 | $7.88 | 280,703 | — | — |
| 2002-12-17 | $8.09 | $8.09 | 154,398 | — | — |
| 2002-12-16 | $7.95 | $7.95 | 221,421 | — | — |
| 2002-12-13 | $7.85 | $7.85 | 376,261 | — | — |
| 2002-12-12 | $7.69 | $7.69 | 503,009 | — | — |
| 2002-12-11 | $7.98 | $7.98 | 322,067 | — | — |
| 2002-12-10 | $7.80 | $7.80 | 210,582 | — | — |
| 2002-12-09 | $7.74 | $7.74 | 318,970 | — | — |
| 2002-12-06 | $8.03 | $8.03 | 150,416 | — | — |
| 2002-12-05 | $7.80 | $7.80 | 114,360 | — | — |
| 2002-12-04 | $7.82 | $7.82 | 201,956 | — | — |
| 2002-12-03 | $7.78 | $7.78 | 271,634 | — | — |
| 2002-12-02 | $7.73 | $7.73 | 314,104 | — | — |
| 2002-11-29 | $7.94 | $7.94 | 51,761 | — | — |
| 2002-11-27 | $8.03 | $8.03 | 164,130 | — | — |
| 2002-11-26 | $7.87 | $7.87 | 268,316 | — | — |
| 2002-11-25 | $8.24 | $8.24 | 287,560 | — | — |
| 2002-11-22 | $8.17 | $8.17 | 326,491 | — | — |
| 2002-11-21 | $8.01 | $8.01 | 438,197 | — | — |
| 2002-11-20 | $8.13 | $8.13 | 365,865 | — | — |
| 2002-11-19 | $8.01 | $8.01 | 522,474 | — | — |
| 2002-11-18 | $7.91 | $7.91 | 506,990 | — | — |
| 2002-11-15 | $8.16 | $8.16 | 429,792 | — | — |
| 2002-11-14 | $8.44 | $8.44 | 331,136 | — | — |
| 2002-11-13 | $8.35 | $8.35 | 402,584 | — | — |
| 2002-11-12 | $8.21 | $8.21 | 381,128 | — | — |
| 2002-11-11 | $7.92 | $7.92 | 403,690 | — | — |
| 2002-11-08 | $7.97 | $7.97 | 349,938 | — | — |
| 2002-11-07 | $7.74 | $7.74 | 406,123 | — | — |
| 2002-11-06 | $7.83 | $7.83 | 1,026,589 | — | — |
| 2002-11-05 | $7.57 | $7.57 | 906,699 | — | — |
| 2002-11-04 | $7.21 | $7.21 | 1,731,996 | — | — |
| 2002-11-01 | $6.33 | $6.33 | 476,907 | — | — |
| 2002-10-31 | $6.25 | $6.25 | 480,225 | — | — |
| 2002-10-30 | $6.21 | $6.21 | 1,044,285 | — | — |
| 2002-10-29 | $6.76 | $6.76 | 270,749 | — | — |
| 2002-10-28 | $6.77 | $6.77 | 466,732 | — | — |
| 2002-10-25 | $6.52 | $6.52 | 276,058 | — | — |
| 2002-10-24 | $6.28 | $6.28 | 2,727,617 | — | — |
| 2002-10-23 | $6.81 | $6.81 | 335,560 | — | — |
| 2002-10-22 | $6.71 | $6.71 | 711,822 | — | — |
| 2002-10-21 | $6.34 | $6.34 | 604,318 | — | — |
| 2002-10-18 | $6.37 | $6.37 | 3,196,340 | — | — |
| 2002-10-17 | $6.28 | $6.28 | 401,478 | — | — |
| 2002-10-16 | $6.48 | $6.48 | 611,618 | — | — |
| 2002-10-15 | $6.72 | $6.72 | 732,172 | — | — |
| 2002-10-14 | $6.87 | $6.87 | 786,145 | — | — |
| 2002-10-11 | $7.29 | $7.29 | 224,960 | — | — |
| 2002-10-10 | $7.41 | $7.41 | 373,164 | — | — |
| 2002-10-09 | $7.08 | $7.08 | 304,150 | — | — |
| 2002-10-08 | $7.16 | $7.16 | 455,893 | — | — |
| 2002-10-07 | $6.88 | $6.88 | 558,309 | — | — |
| 2002-10-04 | $7.17 | $7.17 | 274,952 | — | — |
| 2002-10-03 | $7.31 | $7.31 | 425,146 | — | — |
| 2002-10-02 | $7.26 | $7.26 | 565,830 | — | — |
| 2002-10-01 | $7.29 | $7.29 | 504,336 | — | — |
| 2002-09-30 | $7.18 | $7.18 | 777,739 | — | — |
| 2002-09-27 | $7.05 | $7.05 | 631,526 | — | — |
| 2002-09-26 | $7.02 | $7.02 | 494,824 | — | — |
| 2002-09-25 | $7.10 | $7.10 | 695,010 | — | — |
| 2002-09-24 | $6.78 | $6.78 | 385,552 | — | — |
| 2002-09-23 | $7.05 | $7.05 | 678,642 | — | — |
| 2002-09-20 | $7.10 | $7.10 | 379,358 | — | — |
| 2002-09-19 | $6.96 | $6.96 | 449,700 | — | — |
| 2002-09-18 | $7.06 | $7.06 | 325,828 | — | — |
| 2002-09-17 | $6.84 | $6.84 | 146,877 | — | — |
| 2002-09-16 | $7.03 | $7.03 | 208,592 | — | — |
| 2002-09-13 | $7.05 | $7.05 | 400,593 | — | — |
| 2002-09-12 | $6.99 | $6.99 | 225,182 | — | — |
| 2002-09-11 | $7.08 | $7.08 | 289,108 | — | — |
| 2002-09-10 | $7.10 | $7.10 | 261,680 | — | — |
| 2002-09-09 | $7.05 | $7.05 | 394,178 | — | — |
| 2002-09-06 | $7.02 | $7.02 | 321,846 | — | — |
| 2002-09-05 | $6.85 | $6.85 | 168,112 | — | — |
| 2002-09-04 | $7.03 | $7.03 | 376,925 | — | — |
| 2002-09-03 | $6.81 | $6.81 | 330,915 | — | — |
| 2002-08-30 | $6.99 | $6.99 | 196,868 | — | — |
| 2002-08-29 | $7.35 | $7.35 | 219,209 | — | — |
| 2002-08-28 | $7.26 | $7.26 | 461,644 | — | — |
| 2002-08-27 | $7.32 | $7.32 | 366,971 | — | — |
| 2002-08-26 | $7.51 | $7.51 | 188,905 | — | — |
| 2002-08-23 | $7.35 | $7.35 | 376,925 | — | — |
| 2002-08-22 | $7.29 | $7.29 | 250,620 | — | — |
| 2002-08-21 | $7.27 | $7.27 | 489,958 | — | — |
| 2002-08-20 | $7.04 | $7.04 | 362,989 | — | — |
| 2002-08-19 | $6.90 | $6.90 | 437,755 | — | — |
| 2002-08-16 | $6.81 | $6.81 | 330,030 | — | — |
| 2002-08-15 | $7.01 | $7.01 | 326,270 | — | — |
| 2002-08-14 | $6.84 | $6.84 | 444,170 | — | — |
| 2002-08-13 | $6.78 | $6.78 | 601,000 | — | — |
| 2002-08-12 | $6.76 | $6.76 | 426,474 | — | — |
| 2002-08-09 | $6.76 | $6.76 | 462,087 | — | — |
| 2002-08-08 | $6.78 | $6.78 | 409,884 | — | — |
| 2002-08-07 | $6.65 | $6.65 | 872,634 | — | — |
| 2002-08-06 | $6.58 | $6.58 | 1,011,105 | — | — |
| 2002-08-05 | $6.74 | $6.74 | 1,120,820 | — | — |
| 2002-08-02 | $6.72 | $6.72 | 734,163 | — | — |
| 2002-08-01 | $7.64 | $7.64 | 215,449 | — | — |
| 2002-07-31 | $7.50 | $7.50 | 320,298 | — | — |
| 2002-07-30 | $7.73 | $7.73 | 314,325 | — | — |
| 2002-07-29 | $7.35 | $7.35 | 743,232 | — | — |
| 2002-07-26 | $7.23 | $7.23 | 363,653 | — | — |
| 2002-07-25 | $7.21 | $7.21 | 777,076 | — | — |
| 2002-07-24 | $7.19 | $7.19 | 421,828 | — | — |
| 2002-07-23 | $7.23 | $7.23 | 689,038 | — | — |
| 2002-07-22 | $7.69 | $7.69 | 629,314 | — | — |
| 2002-07-19 | $8.14 | $8.14 | 347,063 | — | — |
| 2002-07-18 | $7.91 | $7.91 | 128,960 | — | — |
| 2002-07-17 | $8.31 | $8.31 | 573,350 | — | — |
| 2002-07-16 | $8.14 | $8.14 | 478,677 | — | — |
| 2002-07-15 | $8.27 | $8.27 | 739,250 | — | — |
| 2002-07-12 | $8.52 | $8.52 | 364,095 | — | — |
| 2002-07-11 | $8.35 | $8.35 | 336,666 | — | — |
| 2002-07-10 | $8.11 | $8.11 | 953,151 | — | — |
| 2002-07-09 | $8.14 | $8.14 | 366,971 | — | — |
| 2002-07-08 | $8.15 | $8.15 | 462,529 | — | — |
| 2002-07-05 | $8.24 | $8.24 | 205,052 | — | — |
| 2002-07-03 | $8.09 | $8.09 | 2,247,171 | — | — |
| 2002-07-02 | $9.13 | $9.13 | 652,761 | — | — |
| 2002-07-01 | $9.04 | $9.04 | 212,794 | — | — |
| 2002-06-28 | $9.83 | $9.83 | 758,716 | — | — |
| 2002-06-27 | $9.60 | $9.60 | 837,021 | — | — |
| 2002-06-26 | $9.44 | $9.44 | 724,430 | — | — |
| 2002-06-25 | $9.36 | $9.36 | 322,510 | — | — |
| 2002-06-24 | $9.16 | $9.16 | 860,689 | — | — |
| 2002-06-21 | $9.23 | $9.23 | 238,011 | — | — |
| 2002-06-20 | $9.39 | $9.39 | 525,129 | — | — |
| 2002-06-19 | $9.55 | $9.55 | 755,177 | — | — |
| 2002-06-18 | $9.95 | $9.95 | 1,237,393 | — | — |
| 2002-06-17 | $8.56 | $8.56 | 258,140 | — | — |
| 2002-06-14 | $8.37 | $8.37 | 524,686 | — | — |
| 2002-06-13 | $8.07 | $8.07 | 396,612 | — | — |
| 2002-06-12 | $8.13 | $8.13 | 560,300 | — | — |
| 2002-06-11 | $8.11 | $8.11 | 487,967 | — | — |
| 2002-06-10 | $8.29 | $8.29 | 455,451 | — | — |
| 2002-06-07 | $8.07 | $8.07 | 653,646 | — | — |
| 2002-06-06 | $8.48 | $8.48 | 593,258 | — | — |
| 2002-06-05 | $8.49 | $8.49 | 313,440 | — | — |
| 2002-06-04 | $8.14 | $8.14 | 670,236 | — | — |
| 2002-06-03 | $8.29 | $8.29 | 345,514 | — | — |
| 2002-05-31 | $8.63 | $8.63 | 493,497 | — | — |
| 2002-05-30 | $8.66 | $8.66 | 1,376,749 | — | — |
| 2002-05-29 | $8.21 | $8.21 | 824,634 | — | — |
| 2002-05-28 | $8.33 | $8.33 | 365,422 | — | — |
| 2002-05-24 | $8.37 | $8.37 | 239,560 | — | — |
| 2002-05-23 | $8.63 | $8.63 | 319,413 | — | — |
| 2002-05-22 | $8.36 | $8.36 | 650,992 | — | — |
| 2002-05-21 | $8.60 | $8.60 | 421,828 | — | — |
| 2002-05-20 | $9.03 | $9.03 | 243,984 | — | — |
| 2002-05-17 | $8.92 | $8.92 | 691,029 | — | — |
| 2002-05-16 | $8.75 | $8.75 | 446,160 | — | — |
| 2002-05-15 | $8.92 | $8.92 | 482,216 | — | — |
| 2002-05-14 | $9.15 | $9.15 | 761,149 | — | — |
| 2002-05-13 | $9.68 | $9.68 | 509,866 | — | — |
| 2002-05-10 | $9.49 | $9.49 | 490,843 | — | — |
| 2002-05-09 | $9.61 | $9.61 | 932,579 | — | — |
| 2002-05-08 | $10.04 | $10.04 | 1,130,111 | — | — |
| 2002-05-07 | $9.04 | $9.04 | 437,312 | — | — |
| 2002-05-06 | $8.97 | $8.97 | 481,110 | — | — |
| 2002-05-03 | $9.25 | $9.25 | 429,128 | — | — |
| 2002-05-02 | $9.10 | $9.10 | 636,392 | — | — |
| 2002-05-01 | $8.80 | $8.80 | 1,619,848 | — | — |
| 2002-04-30 | $8.82 | $8.82 | 1,174,793 | — | — |
| 2002-04-29 | $8.78 | $8.78 | 685,056 | — | — |
| 2002-04-26 | $9.15 | $9.15 | 1,062,424 | — | — |
| 2002-04-25 | $9.25 | $9.25 | 1,300,435 | — | — |
| 2002-04-24 | $9.95 | $9.95 | 902,054 | — | — |
| 2002-04-23 | $10.09 | $10.09 | 833,482 | — | — |
| 2002-04-22 | $9.73 | $9.73 | 608,742 | — | — |
| 2002-04-19 | $9.95 | $9.95 | 583,747 | — | — |
| 2002-04-18 | $10.06 | $10.06 | 1,144,268 | — | — |
| 2002-04-17 | $9.96 | $9.96 | 1,063,751 | — | — |
| 2002-04-16 | $10.19 | $10.19 | 931,916 | — | — |
| 2002-04-15 | $10.38 | $10.38 | 727,527 | — | — |
| 2002-04-12 | $10.53 | $10.53 | 269,864 | — | — |
| 2002-04-11 | $10.47 | $10.47 | 661,609 | — | — |
| 2002-04-10 | $10.44 | $10.44 | 467,838 | — | — |
| 2002-04-09 | $10.03 | $10.03 | 971,068 | — | — |
| 2002-04-08 | $10.05 | $10.05 | 2,862,770 | — | — |
| 2002-04-05 | $9.79 | $9.79 | 4,372,682 | — | — |
| 2002-04-04 | $12.09 | $12.09 | 475,138 | — | — |
| 2002-04-03 | $12.25 | $12.25 | 224,960 | — | — |
| 2002-04-02 | $12.44 | $12.44 | 241,993 | — | — |
| 2002-04-01 | $12.96 | $12.96 | 389,976 | — | — |
| 2002-03-28 | $12.72 | $12.72 | 354,584 | — | — |
| 2002-03-27 | $12.44 | $12.44 | 449,478 | — | — |
| 2002-03-26 | $12.98 | $12.98 | 458,105 | — | — |
| 2002-03-25 | $12.55 | $12.55 | 654,310 | — | — |
| 2002-03-22 | $13.02 | $13.02 | 195,762 | — | — |
| 2002-03-21 | $13.16 | $13.16 | 316,095 | — | — |
| 2002-03-20 | $12.49 | $12.49 | 413,423 | — | — |
| 2002-03-19 | $12.91 | $12.91 | 160,591 | — | — |
| 2002-03-18 | $13.13 | $13.13 | 352,593 | — | — |
| 2002-03-15 | $13.02 | $13.02 | 296,850 | — | — |
| 2002-03-14 | $13.06 | $13.06 | 461,644 | — | — |
| 2002-03-13 | $12.78 | $12.78 | 271,412 | — | — |
| 2002-03-12 | $12.68 | $12.68 | 254,159 | — | — |
| 2002-03-11 | $12.82 | $12.82 | 293,532 | — | — |
| 2002-03-08 | $12.53 | $12.53 | 336,666 | — | — |
| 2002-03-07 | $12.39 | $12.39 | 540,613 | — | — |
| 2002-03-06 | $12.43 | $12.43 | 781,500 | — | — |
| 2002-03-05 | $12.21 | $12.21 | 1,742,614 | — | — |
| 2002-03-04 | $12.46 | $12.46 | 805,389 | — | — |
| 2002-03-01 | $12.83 | $12.83 | 963,990 | — | — |
| 2002-02-28 | $12.70 | $12.70 | 1,096,488 | — | — |
| 2002-02-27 | $13.66 | $13.66 | 153,070 | — | — |
| 2002-02-26 | $13.90 | $13.90 | 160,149 | — | — |
| 2002-02-25 | $13.62 | $13.62 | 160,591 | — | — |
| 2002-02-22 | $13.32 | $13.32 | 356,132 | — | — |
| 2002-02-21 | $13.30 | $13.30 | 602,770 | — | — |
| 2002-02-20 | $13.96 | $13.96 | 364,759 | — | — |
| 2002-02-19 | $14.34 | $14.34 | 268,094 | — | — |
| 2002-02-15 | $14.66 | $14.66 | 258,804 | — | — |
| 2002-02-14 | $14.78 | $14.78 | 411,211 | — | — |
| 2002-02-13 | $14.98 | $14.98 | 355,026 | — | — |
| 2002-02-12 | $14.83 | $14.83 | 975,934 | — | — |
| 2002-02-11 | $14.40 | $14.40 | 1,129,005 | — | — |
| 2002-02-08 | $13.76 | $13.76 | 798,311 | — | — |
| 2002-02-07 | $12.66 | $12.66 | 309,680 | — | — |
| 2002-02-06 | $13.17 | $13.17 | 331,800 | — | — |
| 2002-02-05 | $13.54 | $13.54 | 793,887 | — | — |
| 2002-02-04 | $13.95 | $13.95 | 1,364,362 | — | — |
| 2002-02-01 | $14.42 | $14.42 | 1,030,571 | — | — |
| 2002-01-31 | $14.02 | $14.02 | 314,104 | — | — |
| 2002-01-30 | $14.10 | $14.10 | 235,578 | — | — |
| 2002-01-29 | $14.14 | $14.14 | 959,566 | — | — |
| 2002-01-28 | $14.08 | $14.08 | 698,550 | — | — |
| 2002-01-25 | $13.90 | $13.90 | 338,215 | — | — |
| 2002-01-24 | $14.01 | $14.01 | 466,953 | — | — |
| 2002-01-23 | $13.92 | $13.92 | 271,634 | — | — |
| 2002-01-22 | $13.54 | $13.54 | 377,367 | — | — |
| 2002-01-18 | $13.79 | $13.79 | 517,829 | — | — |
| 2002-01-17 | $13.86 | $13.86 | 368,519 | — | — |
| 2002-01-16 | $13.29 | $13.29 | 288,224 | — | — |
| 2002-01-15 | $13.28 | $13.28 | 402,805 | — | — |
| 2002-01-14 | $13.25 | $13.25 | 614,272 | — | — |
| 2002-01-11 | $12.70 | $12.70 | 3,392,323 | — | — |
| 2002-01-10 | $13.57 | $13.57 | 619,802 | — | — |
| 2002-01-09 | $13.31 | $13.31 | 1,129,668 | — | — |
| 2002-01-08 | $13.07 | $13.07 | 510,972 | — | — |
| 2002-01-07 | $12.62 | $12.62 | 904,929 | — | — |
| 2002-01-04 | $12.16 | $12.16 | 508,981 | — | — |
| 2002-01-03 | $12.03 | $12.03 | 1,323,440 | — | — |
| 2002-01-02 | $11.57 | $11.57 | 484,428 | — | — |