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
- 1987-07-23 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 | $8.94 | $21.13 | 8,638 | — | — |
| 2002-12-30 | $9.02 | $21.34 | 14,602 | — | — |
| 2002-12-27 | $9.04 | $21.39 | 3,188 | — | — |
| 2002-12-26 | $9.10 | $21.52 | 5,861 | — | — |
| 2002-12-24 | $9.14 | $21.62 | 3,188 | — | — |
| 2002-12-23 | $9.24 | $21.85 | 5,553 | — | — |
| 2002-12-20 | $9.04 | $21.39 | 4,422 | — | — |
| 2002-12-19 | $8.94 | $21.13 | 13,162 | — | — |
| 2002-12-18 | $9.00 | $21.27 | 8,227 | — | — |
| 2002-12-17 | $8.75 | $20.70 | 3,496 | — | — |
| 2002-12-16 | $8.76 | $20.72 | 10,180 | — | — |
| 2002-12-13 | $8.72 | $20.63 | 206 | — | — |
| 2002-12-12 | $8.77 | $20.74 | 21,080 | — | — |
| 2002-12-11 | $8.67 | $20.51 | 3,496 | — | — |
| 2002-12-10 | $8.56 | $20.24 | 18,818 | — | — |
| 2002-12-09 | $8.35 | $19.75 | 2,365 | — | — |
| 2002-12-06 | $8.38 | $19.82 | 6,376 | — | — |
| 2002-12-05 | $8.34 | $19.73 | 411 | — | — |
| 2002-12-04 | $8.34 | $19.73 | 514 | — | — |
| 2002-12-03 | $8.30 | $19.64 | 5,656 | — | — |
| 2002-12-02 | $8.36 | $19.78 | 2,365 | — | — |
| 2002-11-29 | $8.43 | $19.94 | 1,028 | — | — |
| 2002-11-27 | $8.46 | $20.01 | 1,131 | — | — |
| 2002-11-26 | $8.41 | $19.89 | 2,159 | — | — |
| 2002-11-25 | $8.46 | $20.01 | 6,376 | — | — |
| 2002-11-22 | $8.46 | $20.01 | 8,432 | — | — |
| 2002-11-21 | $8.43 | $19.94 | 4,627 | — | — |
| 2002-11-20 | $8.46 | $20.01 | 1,851 | — | — |
| 2002-11-19 | $8.56 | $20.24 | 3,702 | — | — |
| 2002-11-18 | $8.51 | $20.12 | 19,744 | — | — |
| 2002-11-15 | $8.46 | $20.01 | 9,460 | — | — |
| 2002-11-14 | $8.51 | $20.12 | 8,329 | — | — |
| 2002-11-13 | $8.33 | $19.71 | 411 | — | — |
| 2002-11-12 | $8.35 | $19.75 | 1,645 | — | — |
| 2002-11-11 | $8.33 | $19.71 | 39,179 | — | — |
| 2002-11-08 | $8.38 | $19.82 | 2,468 | — | — |
| 2002-11-07 | $8.30 | $19.64 | 7,404 | — | — |
| 2002-11-06 | $8.29 | $19.59 | 103 | — | — |
| 2002-11-05 | $8.29 | $19.59 | 8,741 | — | — |
| 2002-11-04 | $8.27 | $19.55 | 6,376 | — | — |
| 2002-11-01 | $8.43 | $19.94 | 3,085 | — | — |
| 2002-10-31 | $8.40 | $19.87 | 19,641 | — | — |
| 2002-10-30 | $8.35 | $19.75 | 11,826 | — | — |
| 2002-10-29 | $8.37 | $19.80 | 3,599 | — | — |
| 2002-10-28 | $8.43 | $19.94 | 2,159 | — | — |
| 2002-10-25 | $8.37 | $19.80 | 3,291 | — | — |
| 2002-10-24 | $8.33 | $19.71 | 7,712 | — | — |
| 2002-10-23 | $8.45 | $19.98 | 5,964 | — | — |
| 2002-10-22 | $8.36 | $19.78 | 7,404 | — | — |
| 2002-10-21 | $8.56 | $20.24 | 206 | — | — |
| 2002-10-18 | $8.56 | $20.24 | 1,748 | — | — |
| 2002-10-17 | $8.61 | $20.35 | 5,142 | — | — |
| 2002-10-16 | $8.62 | $20.37 | 9,255 | — | — |
| 2002-10-15 | $8.67 | $20.51 | 2,365 | — | — |
| 2002-10-14 | $8.56 | $20.24 | 2,674 | — | — |
| 2002-10-11 | $8.63 | $20.40 | 103 | — | — |
| 2002-10-10 | $8.61 | $20.35 | 0 | — | — |
| 2002-10-09 | $8.61 | $20.35 | 5,142 | — | — |
| 2002-10-08 | $8.65 | $20.47 | 7,404 | — | — |
| 2002-10-07 | $8.70 | $20.58 | 1,954 | — | — |
| 2002-10-04 | $8.75 | $20.70 | 2,776 | — | — |
| 2002-10-03 | $8.71 | $20.60 | 2,674 | — | — |
| 2002-10-02 | $8.71 | $20.60 | 308 | — | — |
| 2002-10-01 | $8.74 | $20.67 | 14,396 | — | — |
| 2002-09-30 | $8.80 | $20.81 | 1,542 | — | — |
| 2002-09-27 | $8.70 | $20.58 | 5,142 | — | — |
| 2002-09-26 | $8.80 | $20.81 | 103 | — | — |
| 2002-09-25 | $8.75 | $20.70 | 411 | — | — |
| 2002-09-24 | $8.73 | $20.65 | 1,645 | — | — |
| 2002-09-23 | $8.75 | $20.70 | 2,159 | — | — |
| 2002-09-20 | $8.90 | $21.04 | 103 | — | — |
| 2002-09-19 | $8.90 | $21.04 | 6,581 | — | — |
| 2002-09-18 | $8.77 | $20.74 | 4,833 | — | — |
| 2002-09-17 | $8.75 | $20.70 | 3,085 | — | — |
| 2002-09-16 | $8.83 | $20.88 | 1,851 | — | — |
| 2002-09-13 | $8.73 | $20.65 | 1,542 | — | — |
| 2002-09-12 | $8.77 | $20.74 | 1,542 | — | — |
| 2002-09-11 | $8.89 | $21.02 | 1,028 | — | — |
| 2002-09-10 | $8.85 | $20.93 | 1,337 | — | — |
| 2002-09-09 | $8.75 | $20.70 | 0 | — | — |
| 2002-09-06 | $8.75 | $20.70 | 5,039 | — | — |
| 2002-09-05 | $8.72 | $20.63 | 308 | — | — |
| 2002-09-04 | $8.75 | $20.70 | 3,496 | — | — |
| 2002-09-03 | $8.70 | $20.58 | 6,067 | — | — |
| 2002-08-30 | $8.75 | $20.70 | 2,982 | — | — |
| 2002-08-29 | $8.68 | $20.53 | 1,234 | — | — |
| 2002-08-28 | $8.62 | $20.37 | 5,553 | — | — |
| 2002-08-27 | $8.57 | $20.26 | 3,908 | — | — |
| 2002-08-26 | $8.70 | $20.58 | 4,113 | — | — |
| 2002-08-23 | $8.53 | $20.17 | 6,478 | — | — |
| 2002-08-22 | $8.61 | $20.35 | 0 | — | — |
| 2002-08-21 | $8.61 | $20.35 | 5,759 | — | — |
| 2002-08-20 | $8.61 | $20.35 | 4,525 | — | — |
| 2002-08-19 | $8.61 | $20.35 | 12,648 | — | — |
| 2002-08-16 | $8.72 | $20.63 | 2,571 | — | — |
| 2002-08-15 | $8.75 | $20.70 | 12,751 | — | — |
| 2002-08-14 | $8.65 | $20.47 | 2,982 | — | — |
| 2002-08-13 | $8.70 | $20.58 | 3,393 | — | — |
| 2002-08-12 | $8.72 | $20.63 | 3,188 | — | — |
| 2002-08-09 | $8.63 | $20.40 | 2,674 | — | — |
| 2002-08-08 | $8.67 | $20.51 | 17,995 | — | — |
| 2002-08-07 | $8.75 | $20.70 | 3,291 | — | — |
| 2002-08-06 | $9.00 | $21.27 | 5,244 | — | — |
| 2002-08-05 | $8.85 | $20.93 | 1,542 | — | — |
| 2002-08-02 | $8.80 | $20.81 | 2,262 | — | — |
| 2002-08-01 | $8.85 | $20.93 | 2,159 | — | — |
| 2002-07-31 | $9.04 | $21.39 | 308 | — | — |
| 2002-07-30 | $8.95 | $21.16 | 3,291 | — | — |
| 2002-07-29 | $8.85 | $20.93 | 1,028 | — | — |
| 2002-07-26 | $8.85 | $20.93 | 35,888 | — | — |
| 2002-07-25 | $8.98 | $21.22 | 308 | — | — |
| 2002-07-24 | $9.00 | $21.27 | 5,347 | — | — |
| 2002-07-23 | $9.18 | $21.71 | 7,815 | — | — |
| 2002-07-22 | $8.91 | $21.06 | 4,216 | — | — |
| 2002-07-19 | $8.92 | $21.09 | 0 | — | — |
| 2002-07-18 | $8.92 | $21.09 | 206 | — | — |
| 2002-07-17 | $8.95 | $21.16 | 1,234 | — | — |
| 2002-07-16 | $8.94 | $21.13 | 6,273 | — | — |
| 2002-07-15 | $8.82 | $20.86 | 7,712 | — | — |
| 2002-07-12 | $8.95 | $21.16 | 2,159 | — | — |
| 2002-07-11 | $8.94 | $21.13 | 7,095 | — | — |
| 2002-07-10 | $9.09 | $21.50 | 3,496 | — | — |
| 2002-07-09 | $9.22 | $21.80 | 1,028 | — | — |
| 2002-07-08 | $9.19 | $21.73 | 720 | — | — |
| 2002-07-05 | $9.22 | $21.80 | 103 | — | — |
| 2002-07-03 | $9.17 | $21.68 | 11,209 | — | — |
| 2002-07-02 | $9.38 | $22.19 | 411 | — | — |
| 2002-07-01 | $9.38 | $22.19 | 925 | — | — |
| 2002-06-28 | $9.43 | $22.30 | 8,124 | — | — |
| 2002-06-27 | $9.25 | $21.87 | 1,028 | — | — |
| 2002-06-26 | $9.31 | $22.01 | 2,262 | — | — |
| 2002-06-25 | $9.60 | $22.70 | 514 | — | — |
| 2002-06-24 | $9.59 | $22.67 | 6,478 | — | — |
| 2002-06-21 | $9.82 | $23.22 | 1,337 | — | — |
| 2002-06-20 | $9.92 | $23.45 | 4,113 | — | — |
| 2002-06-19 | $9.92 | $23.45 | 514 | — | — |
| 2002-06-18 | $10.02 | $23.68 | 308 | — | — |
| 2002-06-17 | $10.02 | $23.68 | 2,159 | — | — |
| 2002-06-14 | $9.97 | $23.57 | 7,404 | — | — |
| 2002-06-13 | $9.72 | $22.99 | 103 | — | — |
| 2002-06-12 | $9.72 | $22.99 | 3,702 | — | — |
| 2002-06-11 | $9.82 | $23.22 | 1,851 | — | — |
| 2002-06-10 | $9.82 | $23.22 | 1,645 | — | — |
| 2002-06-07 | $9.75 | $23.06 | 6,787 | — | — |
| 2002-06-06 | $9.87 | $23.34 | 10,797 | — | — |
| 2002-06-05 | $9.92 | $23.45 | 6,581 | — | — |
| 2002-06-04 | $9.88 | $23.36 | 11,311 | — | — |
| 2002-06-03 | $9.77 | $23.11 | 5,656 | — | — |
| 2002-05-31 | $9.92 | $23.45 | 10,283 | — | — |
| 2002-05-30 | $9.72 | $22.99 | 4,113 | — | — |
| 2002-05-29 | $9.74 | $23.04 | 1,440 | — | — |
| 2002-05-28 | $9.58 | $22.65 | 5,039 | — | — |
| 2002-05-24 | $9.58 | $22.65 | 3,702 | — | — |
| 2002-05-23 | $9.68 | $22.88 | 2,571 | — | — |
| 2002-05-22 | $9.48 | $22.42 | 1,337 | — | — |
| 2002-05-21 | $9.48 | $22.42 | 2,057 | — | — |
| 2002-05-20 | $9.43 | $22.30 | 8,124 | — | — |
| 2002-05-17 | $9.19 | $21.73 | 2,262 | — | — |
| 2002-05-16 | $9.34 | $22.08 | 411 | — | — |
| 2002-05-15 | $9.43 | $22.30 | 7,712 | — | — |
| 2002-05-14 | $9.14 | $21.62 | 3,599 | — | — |
| 2002-05-13 | $9.19 | $21.73 | 18,304 | — | — |
| 2002-05-10 | $9.43 | $22.30 | 9,152 | — | — |
| 2002-05-09 | $9.34 | $22.08 | 103 | — | — |
| 2002-05-08 | $9.34 | $22.08 | 1,337 | — | — |
| 2002-05-07 | $9.49 | $22.44 | 206 | — | — |
| 2002-05-06 | $9.58 | $22.65 | 3,393 | — | — |
| 2002-05-03 | $9.48 | $22.42 | 17,893 | — | — |
| 2002-05-02 | $9.68 | $22.88 | 2,057 | — | — |
| 2002-05-01 | $9.58 | $22.65 | 10,077 | — | — |
| 2002-04-30 | $9.72 | $22.99 | 4,833 | — | — |
| 2002-04-29 | $9.92 | $23.45 | 6,787 | — | — |
| 2002-04-26 | $9.72 | $22.99 | 24,268 | — | — |
| 2002-04-25 | $9.87 | $23.34 | 18,612 | — | — |
| 2002-04-24 | $9.71 | $22.97 | 14,396 | — | — |
| 2002-04-23 | $9.48 | $22.42 | 4,833 | — | — |
| 2002-04-22 | $9.21 | $21.78 | 2,365 | — | — |
| 2002-04-19 | $9.14 | $21.62 | 11,517 | — | — |
| 2002-04-18 | $8.96 | $21.18 | 17,790 | — | — |
| 2002-04-17 | $9.18 | $21.71 | 5,244 | — | — |
| 2002-04-16 | $8.90 | $21.04 | 10,386 | — | — |
| 2002-04-15 | $9.04 | $21.39 | 0 | — | — |
| 2002-04-12 | $9.04 | $21.39 | 5,142 | — | — |
| 2002-04-11 | $9.08 | $21.48 | 19,538 | — | — |
| 2002-04-10 | $9.43 | $22.30 | 2,365 | — | — |
| 2002-04-09 | $9.58 | $22.65 | 9,666 | — | — |
| 2002-04-08 | $9.23 | $21.82 | 7,610 | — | — |
| 2002-04-05 | $9.08 | $21.48 | 11,517 | — | — |
| 2002-04-04 | $8.93 | $21.11 | 18,098 | — | — |
| 2002-04-03 | $8.75 | $20.70 | 1,851 | — | — |
| 2002-04-02 | $8.70 | $20.58 | 4,216 | — | — |
| 2002-04-01 | $8.72 | $20.63 | 5,656 | — | — |
| 2002-03-28 | $8.73 | $20.65 | 8,741 | — | — |
| 2002-03-27 | $8.76 | $20.72 | 2,365 | — | — |
| 2002-03-26 | $8.76 | $20.72 | 2,468 | — | — |
| 2002-03-25 | $8.84 | $20.90 | 3,702 | — | — |
| 2002-03-22 | $8.84 | $20.90 | 2,776 | — | — |
| 2002-03-21 | $8.75 | $20.70 | 5,964 | — | — |
| 2002-03-20 | $8.81 | $20.83 | 0 | — | — |
| 2002-03-19 | $8.81 | $20.83 | 103 | — | — |
| 2002-03-18 | $8.85 | $20.93 | 2,776 | — | — |
| 2002-03-15 | $8.83 | $20.88 | 2,571 | — | — |
| 2002-03-14 | $8.64 | $20.42 | 5,450 | — | — |
| 2002-03-13 | $8.64 | $20.42 | 5,759 | — | — |
| 2002-03-12 | $8.65 | $20.47 | 411 | — | — |
| 2002-03-11 | $8.65 | $20.44 | 9,152 | — | — |
| 2002-03-08 | $8.65 | $20.44 | 4,113 | — | — |
| 2002-03-07 | $8.71 | $20.60 | 1,234 | — | — |
| 2002-03-06 | $8.75 | $20.70 | 720 | — | — |
| 2002-03-05 | $8.73 | $20.65 | 617 | — | — |
| 2002-03-04 | $8.70 | $20.58 | 3,908 | — | — |
| 2002-03-01 | $8.70 | $20.58 | 1,440 | — | — |
| 2002-02-28 | $8.85 | $20.93 | 3,908 | — | — |
| 2002-02-27 | $8.75 | $20.70 | 48,948 | — | — |
| 2002-02-26 | $8.56 | $20.24 | 22,623 | — | — |
| 2002-02-25 | $8.75 | $20.70 | 5,553 | — | — |
| 2002-02-22 | $8.77 | $20.74 | 10,283 | — | — |
| 2002-02-21 | $8.82 | $20.86 | 0 | — | — |
| 2002-02-20 | $8.82 | $20.86 | 7,095 | — | — |
| 2002-02-19 | $8.87 | $20.97 | 23,754 | — | — |
| 2002-02-15 | $8.87 | $20.97 | 9,769 | — | — |
| 2002-02-14 | $8.85 | $20.93 | 2,468 | — | — |
| 2002-02-13 | $8.90 | $21.04 | 11,826 | — | — |
| 2002-02-12 | $8.90 | $21.04 | 3,496 | — | — |
| 2002-02-11 | $8.95 | $21.16 | 925 | — | — |
| 2002-02-08 | $8.86 | $20.95 | 617 | — | — |
| 2002-02-07 | $8.86 | $20.95 | 4,833 | — | — |
| 2002-02-06 | $8.87 | $20.97 | 1,748 | — | — |
| 2002-02-05 | $8.95 | $21.16 | 0 | — | — |
| 2002-02-04 | $8.95 | $21.16 | 3,291 | — | — |
| 2002-02-01 | $9.09 | $21.50 | 9,049 | — | — |
| 2002-01-31 | $8.90 | $21.04 | 11,414 | — | — |
| 2002-01-30 | $8.90 | $21.04 | 1,028 | — | — |
| 2002-01-29 | $8.86 | $20.95 | 0 | — | — |
| 2002-01-28 | $8.86 | $20.95 | 0 | — | — |
| 2002-01-25 | $8.86 | $20.95 | 1,645 | — | — |
| 2002-01-24 | $8.86 | $20.95 | 0 | — | — |
| 2002-01-23 | $8.86 | $20.95 | 4,936 | — | — |
| 2002-01-22 | $8.87 | $20.97 | 514 | — | — |
| 2002-01-18 | $8.85 | $20.93 | 2,879 | — | — |
| 2002-01-17 | $8.85 | $20.93 | 17,070 | — | — |
| 2002-01-16 | $8.90 | $21.04 | 2,468 | — | — |
| 2002-01-15 | $8.89 | $21.02 | 3,496 | — | — |
| 2002-01-14 | $8.96 | $21.18 | 1,542 | — | — |
| 2002-01-11 | $9.04 | $21.39 | 3,291 | — | — |
| 2002-01-10 | $9.06 | $21.43 | 1,234 | — | — |
| 2002-01-09 | $9.11 | $21.55 | 5,964 | — | — |
| 2002-01-08 | $9.01 | $21.32 | 20,875 | — | — |
| 2002-01-07 | $8.95 | $21.16 | 3,496 | — | — |
| 2002-01-04 | $8.76 | $20.72 | 3,805 | — | — |
| 2002-01-03 | $8.77 | $20.74 | 8,227 | — | — |
| 2002-01-02 | $8.75 | $20.70 | 15,630 | — | — |