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
- 1994-03-28 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 | $9.87 | $13.12 | 0 | — | — |
| 2002-12-30 | $9.87 | $13.12 | 0 | — | — |
| 2002-12-27 | $9.87 | $13.12 | 722 | — | — |
| 2002-12-26 | $9.88 | $13.13 | 1,444 | — | — |
| 2002-12-24 | $9.91 | $13.18 | 0 | — | — |
| 2002-12-23 | $9.91 | $13.18 | 481 | — | — |
| 2002-12-20 | $9.95 | $13.22 | 0 | — | — |
| 2002-12-19 | $9.95 | $13.22 | 241 | — | — |
| 2002-12-18 | $9.95 | $13.23 | 1,203 | — | — |
| 2002-12-17 | $9.93 | $13.20 | 41,875 | — | — |
| 2002-12-16 | $10.01 | $13.30 | 3,610 | — | — |
| 2002-12-13 | $9.70 | $12.90 | 4,573 | — | — |
| 2002-12-12 | $9.69 | $12.89 | 481 | — | — |
| 2002-12-11 | $9.76 | $12.98 | 5,054 | — | — |
| 2002-12-10 | $9.60 | $12.76 | 481 | — | — |
| 2002-12-09 | $9.56 | $12.70 | 0 | — | — |
| 2002-12-06 | $9.56 | $12.70 | 481 | — | — |
| 2002-12-05 | $9.59 | $12.75 | 481 | — | — |
| 2002-12-04 | $9.58 | $12.73 | 0 | — | — |
| 2002-12-03 | $9.58 | $12.73 | 1,925 | — | — |
| 2002-12-02 | $9.45 | $12.57 | 94,099 | — | — |
| 2002-11-29 | $9.43 | $12.54 | 1,516 | — | — |
| 2002-11-27 | $9.40 | $12.49 | 0 | — | — |
| 2002-11-26 | $9.40 | $12.49 | 4,296 | — | — |
| 2002-11-25 | $9.32 | $12.39 | 5,559 | — | — |
| 2002-11-22 | $9.41 | $12.51 | 2,274 | — | — |
| 2002-11-21 | $9.38 | $12.47 | 3,285 | — | — |
| 2002-11-20 | $9.21 | $12.24 | 13,393 | — | — |
| 2002-11-19 | $9.20 | $12.24 | 1,263 | — | — |
| 2002-11-18 | $9.34 | $12.42 | 0 | — | — |
| 2002-11-15 | $9.34 | $12.42 | 26,028 | — | — |
| 2002-11-14 | $9.24 | $12.28 | 0 | — | — |
| 2002-11-13 | $9.24 | $12.28 | 5,559 | — | — |
| 2002-11-12 | $9.17 | $12.19 | 5,559 | — | — |
| 2002-11-11 | $9.17 | $12.18 | 0 | — | — |
| 2002-11-08 | $9.17 | $12.18 | 9,097 | — | — |
| 2002-11-07 | $9.16 | $12.18 | 24,006 | — | — |
| 2002-11-06 | $9.14 | $12.15 | 2,274 | — | — |
| 2002-11-05 | $9.00 | $11.97 | 505 | — | — |
| 2002-11-04 | $8.96 | $11.92 | 16,425 | — | — |
| 2002-11-01 | $8.86 | $11.78 | 758 | — | — |
| 2002-10-31 | $8.90 | $11.84 | 23,501 | — | — |
| 2002-10-30 | $8.81 | $11.71 | 758 | — | — |
| 2002-10-29 | $8.73 | $11.60 | 16,425 | — | — |
| 2002-10-28 | $8.57 | $11.39 | 3,538 | — | — |
| 2002-10-25 | $8.53 | $11.25 | 11,119 | — | — |
| 2002-10-24 | $8.60 | $11.35 | 0 | — | — |
| 2002-10-23 | $8.60 | $11.35 | 0 | — | — |
| 2002-10-22 | $8.60 | $11.35 | 253 | — | — |
| 2002-10-21 | $8.58 | $11.32 | 253 | — | — |
| 2002-10-18 | $8.55 | $11.28 | 3,285 | — | — |
| 2002-10-17 | $8.41 | $11.10 | 0 | — | — |
| 2002-10-16 | $8.41 | $11.10 | 758 | — | — |
| 2002-10-15 | $8.35 | $11.02 | 1,011 | — | — |
| 2002-10-14 | $8.30 | $10.96 | 1,011 | — | — |
| 2002-10-11 | $8.08 | $10.66 | 253 | — | — |
| 2002-10-10 | $8.08 | $10.66 | 505 | — | — |
| 2002-10-09 | $8.09 | $10.67 | 5,559 | — | — |
| 2002-10-08 | $8.30 | $10.95 | 0 | — | — |
| 2002-10-07 | $8.30 | $10.95 | 2,274 | — | — |
| 2002-10-04 | $8.39 | $11.07 | 253 | — | — |
| 2002-10-03 | $8.57 | $11.31 | 2,780 | — | — |
| 2002-10-02 | $8.41 | $11.10 | 0 | — | — |
| 2002-10-01 | $8.41 | $11.10 | 758 | — | — |
| 2002-09-30 | $8.41 | $11.10 | 1,263 | — | — |
| 2002-09-27 | $8.51 | $11.23 | 505 | — | — |
| 2002-09-26 | $8.57 | $11.31 | 253 | — | — |
| 2002-09-25 | $8.59 | $11.33 | 2,022 | — | — |
| 2002-09-24 | $8.61 | $11.36 | 0 | — | — |
| 2002-09-23 | $8.61 | $11.36 | 7,075 | — | — |
| 2002-09-20 | $8.63 | $11.39 | 1,263 | — | — |
| 2002-09-19 | $8.63 | $11.38 | 1,011 | — | — |
| 2002-09-18 | $8.75 | $11.54 | 20,216 | — | — |
| 2002-09-17 | $8.99 | $11.86 | 1,011 | — | — |
| 2002-09-16 | $8.93 | $11.79 | 1,516 | — | — |
| 2002-09-13 | $8.92 | $11.77 | 7,075 | — | — |
| 2002-09-12 | $9.10 | $12.01 | 1,516 | — | — |
| 2002-09-11 | $9.10 | $12.01 | 5,054 | — | — |
| 2002-09-10 | $9.10 | $12.01 | 3,032 | — | — |
| 2002-09-09 | $9.13 | $12.04 | 52,561 | — | — |
| 2002-09-06 | $9.10 | $12.01 | 9,350 | — | — |
| 2002-09-05 | $9.13 | $12.05 | 32,850 | — | — |
| 2002-09-04 | $9.09 | $11.99 | 0 | — | — |
| 2002-09-03 | $9.09 | $11.99 | 505 | — | — |
| 2002-08-30 | $9.10 | $12.01 | 3,032 | — | — |
| 2002-08-29 | $9.13 | $12.04 | 1,516 | — | — |
| 2002-08-28 | $9.13 | $12.05 | 253 | — | — |
| 2002-08-27 | $9.02 | $11.91 | 18,447 | — | — |
| 2002-08-26 | $8.91 | $11.75 | 1,011 | — | — |
| 2002-08-23 | $8.97 | $11.84 | 2,022 | — | — |
| 2002-08-22 | $8.92 | $11.77 | 758 | — | — |
| 2002-08-21 | $8.92 | $11.77 | 0 | — | — |
| 2002-08-20 | $8.92 | $11.77 | 0 | — | — |
| 2002-08-19 | $8.92 | $11.77 | 1,263 | — | — |
| 2002-08-16 | $8.86 | $11.70 | 0 | — | — |
| 2002-08-15 | $8.86 | $11.70 | 758 | — | — |
| 2002-08-14 | $8.82 | $11.64 | 2,527 | — | — |
| 2002-08-13 | $8.79 | $11.60 | 2,022 | — | — |
| 2002-08-12 | $8.86 | $11.70 | 7,834 | — | — |
| 2002-08-09 | $8.74 | $11.53 | 1,011 | — | — |
| 2002-08-08 | $8.74 | $11.53 | 758 | — | — |
| 2002-08-07 | $8.73 | $11.52 | 0 | — | — |
| 2002-08-06 | $8.73 | $11.52 | 6,065 | — | — |
| 2002-08-05 | $8.70 | $11.48 | 14,656 | — | — |
| 2002-08-02 | $8.73 | $11.52 | 1,516 | — | — |
| 2002-08-01 | $8.79 | $11.59 | 4,043 | — | — |
| 2002-07-31 | $8.71 | $11.49 | 6,823 | — | — |
| 2002-07-30 | $8.67 | $11.44 | 1,769 | — | — |
| 2002-07-29 | $8.81 | $11.62 | 4,296 | — | — |
| 2002-07-26 | $8.96 | $11.75 | 1,011 | — | — |
| 2002-07-25 | $8.71 | $11.42 | 758 | — | — |
| 2002-07-24 | $8.71 | $11.41 | 505 | — | — |
| 2002-07-23 | $8.69 | $11.39 | 3,538 | — | — |
| 2002-07-22 | $8.71 | $11.41 | 2,780 | — | — |
| 2002-07-19 | $8.71 | $11.41 | 2,274 | — | — |
| 2002-07-18 | $8.81 | $11.54 | 0 | — | — |
| 2002-07-17 | $8.81 | $11.54 | 505 | — | — |
| 2002-07-16 | $8.79 | $11.52 | 0 | — | — |
| 2002-07-15 | $8.79 | $11.52 | 0 | — | — |
| 2002-07-12 | $8.79 | $11.52 | 1,263 | — | — |
| 2002-07-11 | $8.71 | $11.41 | 9,350 | — | — |
| 2002-07-10 | $8.71 | $11.42 | 2,274 | — | — |
| 2002-07-09 | $8.82 | $11.57 | 758 | — | — |
| 2002-07-08 | $8.75 | $11.46 | 0 | — | — |
| 2002-07-05 | $8.75 | $11.46 | 0 | — | — |
| 2002-07-03 | $8.75 | $11.46 | 0 | — | — |
| 2002-07-02 | $8.75 | $11.46 | 2,274 | — | — |
| 2002-07-01 | $9.00 | $11.80 | 0 | — | — |
| 2002-06-28 | $9.00 | $11.80 | 1,516 | — | — |
| 2002-06-27 | $8.91 | $11.68 | 0 | — | — |
| 2002-06-26 | $8.91 | $11.68 | 758 | — | — |
| 2002-06-25 | $9.00 | $11.80 | 1,011 | — | — |
| 2002-06-24 | $9.04 | $11.85 | 0 | — | — |
| 2002-06-21 | $9.04 | $11.85 | 1,263 | — | — |
| 2002-06-20 | $8.94 | $11.72 | 0 | — | — |
| 2002-06-19 | $8.94 | $11.72 | 253 | — | — |
| 2002-06-18 | $8.95 | $11.73 | 1,769 | — | — |
| 2002-06-17 | $9.02 | $11.83 | 505 | — | — |
| 2002-06-14 | $9.03 | $11.83 | 1,011 | — | — |
| 2002-06-13 | $9.02 | $11.83 | 505 | — | — |
| 2002-06-12 | $9.09 | $11.92 | 20,974 | — | — |
| 2002-06-11 | $9.06 | $11.88 | 58,120 | — | — |
| 2002-06-10 | $9.06 | $11.87 | 0 | — | — |
| 2002-06-07 | $9.06 | $11.87 | 253 | — | — |
| 2002-06-06 | $9.06 | $11.88 | 14,151 | — | — |
| 2002-06-05 | $8.99 | $11.79 | 2,527 | — | — |
| 2002-06-04 | $8.94 | $11.72 | 0 | — | — |
| 2002-06-03 | $8.94 | $11.72 | 4,043 | — | — |
| 2002-05-31 | $8.95 | $11.73 | 3,790 | — | — |
| 2002-05-30 | $9.02 | $11.83 | 1,263 | — | — |
| 2002-05-29 | $9.02 | $11.83 | 758 | — | — |
| 2002-05-28 | $8.94 | $11.72 | 3,285 | — | — |
| 2002-05-24 | $9.02 | $11.83 | 0 | — | — |
| 2002-05-23 | $9.02 | $11.83 | 24,006 | — | — |
| 2002-05-22 | $9.10 | $11.93 | 36,641 | — | — |
| 2002-05-21 | $8.87 | $11.62 | 58,373 | — | — |
| 2002-05-20 | $9.16 | $12.01 | 2,274 | — | — |
| 2002-05-17 | $9.18 | $12.03 | 2,274 | — | — |
| 2002-05-16 | $9.10 | $11.93 | 6,065 | — | — |
| 2002-05-15 | $9.10 | $11.93 | 31,587 | — | — |
| 2002-05-14 | $8.92 | $11.69 | 21,732 | — | — |
| 2002-05-13 | $8.79 | $11.52 | 120,788 | — | — |
| 2002-05-10 | $8.71 | $11.41 | 12,382 | — | — |
| 2002-05-09 | $8.81 | $11.54 | 23,248 | — | — |
| 2002-05-08 | $8.94 | $11.72 | 44,222 | — | — |
| 2002-05-07 | $8.90 | $11.67 | 51,044 | — | — |
| 2002-05-06 | $9.20 | $12.06 | 505 | — | — |
| 2002-05-03 | $9.20 | $11.98 | 10,866 | — | — |
| 2002-05-02 | $8.92 | $11.62 | 11,624 | — | — |
| 2002-05-01 | $8.81 | $11.47 | 5,054 | — | — |
| 2002-04-30 | $8.51 | $11.08 | 6,317 | — | — |
| 2002-04-29 | $8.51 | $11.09 | 1,769 | — | — |
| 2002-04-26 | $8.51 | $11.08 | 1,263 | — | — |
| 2002-04-25 | $8.59 | $11.18 | 505 | — | — |
| 2002-04-24 | $8.53 | $11.11 | 16,931 | — | — |
| 2002-04-23 | $8.54 | $11.12 | 2,780 | — | — |
| 2002-04-22 | $8.67 | $11.29 | 0 | — | — |
| 2002-04-19 | $8.67 | $11.29 | 2,527 | — | — |
| 2002-04-18 | $8.88 | $11.57 | 0 | — | — |
| 2002-04-17 | $8.88 | $11.57 | 0 | — | — |
| 2002-04-16 | $8.88 | $11.57 | 12,129 | — | — |
| 2002-04-15 | $8.41 | $10.95 | 9,602 | — | — |
| 2002-04-12 | $8.69 | $11.32 | 2,527 | — | — |
| 2002-04-11 | $8.69 | $11.32 | 2,527 | — | — |
| 2002-04-10 | $8.70 | $11.33 | 19,458 | — | — |
| 2002-04-09 | $8.31 | $10.83 | 4,043 | — | — |
| 2002-04-08 | $8.31 | $10.82 | 505 | — | — |
| 2002-04-05 | $8.27 | $10.77 | 1,516 | — | — |
| 2002-04-04 | $8.23 | $10.72 | 1,011 | — | — |
| 2002-04-03 | $8.23 | $10.72 | 1,011 | — | — |
| 2002-04-02 | $8.23 | $10.72 | 1,516 | — | — |
| 2002-04-01 | $8.21 | $10.69 | 5,054 | — | — |
| 2002-03-28 | $8.31 | $10.82 | 0 | — | — |
| 2002-03-27 | $8.31 | $10.82 | 0 | — | — |
| 2002-03-26 | $8.31 | $10.82 | 5,307 | — | — |
| 2002-03-25 | $8.35 | $10.87 | 0 | — | — |
| 2002-03-22 | $8.35 | $10.87 | 758 | — | — |
| 2002-03-21 | $8.35 | $10.87 | 0 | — | — |
| 2002-03-20 | $8.35 | $10.87 | 0 | — | — |
| 2002-03-19 | $8.35 | $10.87 | 0 | — | — |
| 2002-03-18 | $8.35 | $10.87 | 2,022 | — | — |
| 2002-03-15 | $8.22 | $10.70 | 5,812 | — | — |
| 2002-03-14 | $8.29 | $10.80 | 6,317 | — | — |
| 2002-03-13 | $8.23 | $10.72 | 81,873 | — | — |
| 2002-03-12 | $8.23 | $10.72 | 7,328 | — | — |
| 2002-03-11 | $8.18 | $10.65 | 758 | — | — |
| 2002-03-08 | $8.25 | $10.75 | 0 | — | — |
| 2002-03-07 | $8.25 | $10.75 | 77,577 | — | — |
| 2002-03-06 | $8.18 | $10.65 | 151,617 | — | — |
| 2002-03-05 | $8.12 | $10.58 | 2,274 | — | — |
| 2002-03-04 | $8.19 | $10.67 | 253 | — | — |
| 2002-03-01 | $8.19 | $10.67 | 1,011 | — | — |
| 2002-02-28 | $7.98 | $10.39 | 0 | — | — |
| 2002-02-27 | $7.98 | $10.39 | 0 | — | — |
| 2002-02-26 | $7.98 | $10.39 | 2,527 | — | — |
| 2002-02-25 | $8.11 | $10.57 | 1,516 | — | — |
| 2002-02-22 | $8.09 | $10.54 | 75,050 | — | — |
| 2002-02-21 | $7.99 | $10.41 | 1,263 | — | — |
| 2002-02-20 | $7.93 | $10.33 | 505 | — | — |
| 2002-02-19 | $8.07 | $10.51 | 8,592 | — | — |
| 2002-02-15 | $8.17 | $10.64 | 1,011 | — | — |
| 2002-02-14 | $8.05 | $10.49 | 758 | — | — |
| 2002-02-13 | $7.96 | $10.36 | 2,022 | — | — |
| 2002-02-12 | $7.90 | $10.29 | 3,285 | — | — |
| 2002-02-11 | $7.89 | $10.28 | 13,140 | — | — |
| 2002-02-08 | $7.84 | $10.21 | 1,516 | — | — |
| 2002-02-07 | $7.91 | $10.31 | 758 | — | — |
| 2002-02-06 | $7.82 | $10.18 | 9,097 | — | — |
| 2002-02-05 | $7.91 | $10.31 | 2,780 | — | — |
| 2002-02-04 | $7.84 | $10.20 | 49,023 | — | — |
| 2002-02-01 | $7.80 | $10.16 | 4,801 | — | — |
| 2002-01-31 | $7.79 | $10.15 | 36,893 | — | — |
| 2002-01-30 | $7.72 | $10.05 | 253 | — | — |
| 2002-01-29 | $7.72 | $9.97 | 1,769 | — | — |
| 2002-01-28 | $7.74 | $10.00 | 0 | — | — |
| 2002-01-25 | $7.74 | $10.00 | 1,011 | — | — |
| 2002-01-24 | $7.76 | $10.02 | 0 | — | — |
| 2002-01-23 | $7.76 | $10.02 | 7,075 | — | — |
| 2002-01-22 | $7.84 | $10.13 | 4,043 | — | — |
| 2002-01-18 | $7.91 | $10.23 | 0 | — | — |
| 2002-01-17 | $7.91 | $10.23 | 758 | — | — |
| 2002-01-16 | $7.88 | $10.18 | 253 | — | — |
| 2002-01-15 | $7.86 | $10.15 | 0 | — | — |
| 2002-01-14 | $7.86 | $10.15 | 1,516 | — | — |
| 2002-01-11 | $7.86 | $10.15 | 758 | — | — |
| 2002-01-10 | $7.91 | $10.23 | 1,769 | — | — |
| 2002-01-09 | $7.91 | $10.23 | 6,317 | — | — |
| 2002-01-08 | $7.95 | $10.28 | 1,263 | — | — |
| 2002-01-07 | $7.97 | $10.30 | 505 | — | — |
| 2002-01-04 | $8.03 | $10.38 | 0 | — | — |
| 2002-01-03 | $8.03 | $10.38 | 0 | — | — |
| 2002-01-02 | $8.03 | $10.38 | 758 | — | — |