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
- 1993-10-06 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 | $11.27 | $11.99 | 7,200 | — | — |
| 2002-12-30 | $11.27 | $11.99 | 0 | — | — |
| 2002-12-27 | $11.27 | $11.99 | 7,650 | — | — |
| 2002-12-26 | $11.11 | $11.82 | 0 | — | — |
| 2002-12-24 | $11.11 | $11.82 | 4,350 | — | — |
| 2002-12-23 | $10.93 | $11.64 | 12,300 | — | — |
| 2002-12-20 | $10.87 | $11.57 | 4,050 | — | — |
| 2002-12-19 | $10.73 | $11.43 | 900 | — | — |
| 2002-12-18 | $10.81 | $11.51 | 8,550 | — | — |
| 2002-12-17 | $10.84 | $11.54 | 2,550 | — | — |
| 2002-12-16 | $10.67 | $11.36 | 300 | — | — |
| 2002-12-13 | $10.67 | $11.36 | 450 | — | — |
| 2002-12-12 | $10.97 | $11.68 | 0 | — | — |
| 2002-12-11 | $11.00 | $11.68 | 0 | — | — |
| 2002-12-10 | $11.00 | $11.68 | 0 | — | — |
| 2002-12-09 | $11.00 | $11.68 | 600 | — | — |
| 2002-12-06 | $10.67 | $11.32 | 450 | — | — |
| 2002-12-05 | $10.78 | $11.44 | 150 | — | — |
| 2002-12-04 | $10.60 | $11.25 | 0 | — | — |
| 2002-12-03 | $10.60 | $11.25 | 6,900 | — | — |
| 2002-12-02 | $10.11 | $10.73 | 6,150 | — | — |
| 2002-11-29 | $10.23 | $10.85 | 0 | — | — |
| 2002-11-27 | $10.23 | $10.85 | 900 | — | — |
| 2002-11-26 | $10.33 | $10.97 | 1,950 | — | — |
| 2002-11-25 | $10.93 | $11.60 | 2,400 | — | — |
| 2002-11-22 | $10.83 | $11.50 | 4,350 | — | — |
| 2002-11-21 | $10.07 | $10.68 | 3,900 | — | — |
| 2002-11-20 | $10.15 | $10.77 | 0 | — | — |
| 2002-11-19 | $10.15 | $10.77 | 450 | — | — |
| 2002-11-18 | $10.07 | $10.69 | 0 | — | — |
| 2002-11-15 | $10.07 | $10.69 | 0 | — | — |
| 2002-11-14 | $10.07 | $10.69 | 0 | — | — |
| 2002-11-13 | $10.07 | $10.69 | 300 | — | — |
| 2002-11-12 | $10.07 | $10.68 | 300 | — | — |
| 2002-11-11 | $10.07 | $10.69 | 300 | — | — |
| 2002-11-08 | $10.25 | $10.88 | 1,350 | — | — |
| 2002-11-07 | $10.19 | $10.81 | 0 | — | — |
| 2002-11-06 | $10.19 | $10.81 | 0 | — | — |
| 2002-11-05 | $10.19 | $10.81 | 0 | — | — |
| 2002-11-04 | $10.19 | $10.81 | 2,100 | — | — |
| 2002-11-01 | $10.00 | $10.61 | 12,300 | — | — |
| 2002-10-31 | $10.00 | $10.61 | 6,750 | — | — |
| 2002-10-30 | $10.13 | $10.76 | 0 | — | — |
| 2002-10-29 | $10.13 | $10.76 | 450 | — | — |
| 2002-10-28 | $9.87 | $10.48 | 0 | — | — |
| 2002-10-25 | $9.87 | $10.48 | 600 | — | — |
| 2002-10-24 | $9.88 | $10.49 | 0 | — | — |
| 2002-10-23 | $9.88 | $10.49 | 900 | — | — |
| 2002-10-22 | $9.87 | $10.48 | 450 | — | — |
| 2002-10-21 | $9.87 | $10.48 | 150 | — | — |
| 2002-10-18 | $9.90 | $10.51 | 1,800 | — | — |
| 2002-10-17 | $10.07 | $10.68 | 0 | — | — |
| 2002-10-16 | $10.07 | $10.68 | 1,200 | — | — |
| 2002-10-15 | $9.77 | $10.37 | 1,500 | — | — |
| 2002-10-14 | $9.77 | $10.37 | 0 | — | — |
| 2002-10-11 | $9.77 | $10.37 | 0 | — | — |
| 2002-10-10 | $9.77 | $10.37 | 0 | — | — |
| 2002-10-09 | $9.77 | $10.37 | 450 | — | — |
| 2002-10-08 | $9.93 | $10.54 | 0 | — | — |
| 2002-10-07 | $9.93 | $10.54 | 4,500 | — | — |
| 2002-10-04 | $9.83 | $10.44 | 0 | — | — |
| 2002-10-03 | $9.83 | $10.44 | 3,150 | — | — |
| 2002-10-02 | $9.83 | $10.44 | 1,050 | — | — |
| 2002-10-01 | $9.83 | $10.44 | 1,500 | — | — |
| 2002-09-30 | $9.83 | $10.44 | 0 | — | — |
| 2002-09-27 | $9.83 | $10.44 | 150 | — | — |
| 2002-09-26 | $9.83 | $10.44 | 150 | — | — |
| 2002-09-25 | $9.83 | $10.44 | 2,550 | — | — |
| 2002-09-24 | $9.90 | $10.51 | 1,500 | — | — |
| 2002-09-23 | $9.84 | $10.44 | 0 | — | — |
| 2002-09-20 | $9.84 | $10.44 | 2,550 | — | — |
| 2002-09-19 | $10.06 | $10.68 | 300 | — | — |
| 2002-09-18 | $10.00 | $10.61 | 3,300 | — | — |
| 2002-09-17 | $10.00 | $10.61 | 10,350 | — | — |
| 2002-09-16 | $9.33 | $9.91 | 600 | — | — |
| 2002-09-13 | $9.31 | $9.88 | 0 | — | — |
| 2002-09-12 | $9.31 | $9.88 | 2,100 | — | — |
| 2002-09-11 | $9.31 | $9.89 | 0 | — | — |
| 2002-09-10 | $9.31 | $9.89 | 0 | — | — |
| 2002-09-09 | $9.31 | $9.89 | 600 | — | — |
| 2002-09-06 | $9.33 | $9.91 | 0 | — | — |
| 2002-09-05 | $9.33 | $9.91 | 3,450 | — | — |
| 2002-09-04 | $9.47 | $10.05 | 1,350 | — | — |
| 2002-09-03 | $9.61 | $10.20 | 0 | — | — |
| 2002-08-30 | $9.61 | $10.20 | 0 | — | — |
| 2002-08-29 | $9.61 | $10.20 | 900 | — | — |
| 2002-08-28 | $10.17 | $10.79 | 4,050 | — | — |
| 2002-08-27 | $9.33 | $9.91 | 0 | — | — |
| 2002-08-26 | $9.33 | $9.91 | 0 | — | — |
| 2002-08-23 | $9.33 | $9.91 | 3,000 | — | — |
| 2002-08-22 | $9.22 | $9.79 | 600 | — | — |
| 2002-08-21 | $9.22 | $9.79 | 600 | — | — |
| 2002-08-20 | $9.33 | $9.91 | 0 | — | — |
| 2002-08-19 | $9.33 | $9.91 | 0 | — | — |
| 2002-08-16 | $9.33 | $9.91 | 0 | — | — |
| 2002-08-15 | $9.33 | $9.91 | 7,500 | — | — |
| 2002-08-14 | $9.33 | $9.91 | 4,650 | — | — |
| 2002-08-13 | $9.20 | $9.76 | 0 | — | — |
| 2002-08-12 | $9.20 | $9.76 | 5,400 | — | — |
| 2002-08-09 | $9.33 | $9.91 | 7,950 | — | — |
| 2002-08-08 | $9.33 | $9.91 | 900 | — | — |
| 2002-08-07 | $9.17 | $9.73 | 0 | — | — |
| 2002-08-06 | $9.17 | $9.73 | 150 | — | — |
| 2002-08-05 | $9.33 | $9.91 | 1,350 | — | — |
| 2002-08-02 | $9.30 | $9.87 | 1,350 | — | — |
| 2002-08-01 | $9.10 | $9.66 | 0 | — | — |
| 2002-07-31 | $9.10 | $9.66 | 300 | — | — |
| 2002-07-30 | $9.10 | $9.66 | 0 | — | — |
| 2002-07-29 | $9.10 | $9.66 | 0 | — | — |
| 2002-07-26 | $9.10 | $9.66 | 0 | — | — |
| 2002-07-25 | $9.10 | $9.66 | 450 | — | — |
| 2002-07-24 | $9.10 | $9.66 | 1,200 | — | — |
| 2002-07-23 | $9.43 | $10.01 | 2,550 | — | — |
| 2002-07-22 | $9.41 | $9.99 | 10,500 | — | — |
| 2002-07-19 | $9.43 | $10.01 | 9,450 | — | — |
| 2002-07-18 | $9.40 | $9.98 | 0 | — | — |
| 2002-07-17 | $9.40 | $9.98 | 30,000 | — | — |
| 2002-07-16 | $9.35 | $9.92 | 2,250 | — | — |
| 2002-07-15 | $9.40 | $9.98 | 4,650 | — | — |
| 2002-07-12 | $9.39 | $9.96 | 1,500 | — | — |
| 2002-07-11 | $9.90 | $10.51 | 0 | — | — |
| 2002-07-10 | $9.90 | $10.51 | 0 | — | — |
| 2002-07-09 | $9.90 | $10.51 | 9,150 | — | — |
| 2002-07-08 | $9.77 | $10.37 | 5,250 | — | — |
| 2002-07-05 | $9.80 | $10.40 | 150 | — | — |
| 2002-07-03 | $9.87 | $10.47 | 0 | — | — |
| 2002-07-02 | $9.87 | $10.47 | 300 | — | — |
| 2002-07-01 | $9.86 | $10.47 | 300 | — | — |
| 2002-06-28 | $9.87 | $10.47 | 9,600 | — | — |
| 2002-06-27 | $9.77 | $10.37 | 26,250 | — | — |
| 2002-06-26 | $9.87 | $10.47 | 3,000 | — | — |
| 2002-06-25 | $9.87 | $10.47 | 2,850 | — | — |
| 2002-06-24 | $9.87 | $10.47 | 5,400 | — | — |
| 2002-06-21 | $9.94 | $10.55 | 1,200 | — | — |
| 2002-06-20 | $9.95 | $10.56 | 2,250 | — | — |
| 2002-06-19 | $9.93 | $10.54 | 0 | — | — |
| 2002-06-18 | $9.93 | $10.54 | 1,800 | — | — |
| 2002-06-17 | $10.10 | $10.72 | 600 | — | — |
| 2002-06-14 | $10.00 | $10.61 | 150 | — | — |
| 2002-06-13 | $9.97 | $10.58 | 1,200 | — | — |
| 2002-06-12 | $10.00 | $10.61 | 150 | — | — |
| 2002-06-11 | $9.93 | $10.54 | 150 | — | — |
| 2002-06-10 | $10.00 | $10.61 | 450 | — | — |
| 2002-06-07 | $10.10 | $10.72 | 3,450 | — | — |
| 2002-06-06 | $9.67 | $10.26 | 150 | — | — |
| 2002-06-05 | $9.70 | $10.30 | 3,900 | — | — |
| 2002-06-04 | $9.60 | $10.19 | 2,850 | — | — |
| 2002-06-03 | $9.37 | $9.94 | 2,700 | — | — |
| 2002-05-31 | $9.83 | $10.44 | 2,550 | — | — |
| 2002-05-30 | $9.83 | $10.44 | 3,750 | — | — |
| 2002-05-29 | $9.57 | $10.16 | 2,250 | — | — |
| 2002-05-28 | $9.50 | $10.08 | 1,200 | — | — |
| 2002-05-24 | $9.47 | $10.05 | 600 | — | — |
| 2002-05-23 | $9.50 | $10.08 | 600 | — | — |
| 2002-05-22 | $9.37 | $9.94 | 2,700 | — | — |
| 2002-05-21 | $9.00 | $9.55 | 150 | — | — |
| 2002-05-20 | $9.00 | $9.55 | 300 | — | — |
| 2002-05-17 | $8.96 | $9.51 | 0 | — | — |
| 2002-05-16 | $8.96 | $9.51 | 0 | — | — |
| 2002-05-15 | $8.96 | $9.51 | 150 | — | — |
| 2002-05-14 | $9.00 | $9.55 | 0 | — | — |
| 2002-05-13 | $9.00 | $9.55 | 150 | — | — |
| 2002-05-10 | $8.95 | $9.50 | 300 | — | — |
| 2002-05-09 | $8.93 | $9.48 | 900 | — | — |
| 2002-05-08 | $8.83 | $9.38 | 3,300 | — | — |
| 2002-05-07 | $8.77 | $9.30 | 49,650 | — | — |
| 2002-05-06 | $8.83 | $9.38 | 2,100 | — | — |
| 2002-05-03 | $8.83 | $9.38 | 1,950 | — | — |
| 2002-05-02 | $8.83 | $9.38 | 1,500 | — | — |
| 2002-05-01 | $8.80 | $9.34 | 0 | — | — |
| 2002-04-30 | $8.80 | $9.34 | 0 | — | — |
| 2002-04-29 | $8.80 | $9.34 | 0 | — | — |
| 2002-04-26 | $8.80 | $9.34 | 3,900 | — | — |
| 2002-04-25 | $8.77 | $9.30 | 3,750 | — | — |
| 2002-04-24 | $8.77 | $9.30 | 1,200 | — | — |
| 2002-04-23 | $8.80 | $9.34 | 6,300 | — | — |
| 2002-04-22 | $8.80 | $9.34 | 18,600 | — | — |
| 2002-04-19 | $8.77 | $9.30 | 750 | — | — |
| 2002-04-18 | $8.93 | $9.48 | 0 | — | — |
| 2002-04-17 | $8.93 | $9.48 | 600 | — | — |
| 2002-04-16 | $8.83 | $9.38 | 0 | — | — |
| 2002-04-15 | $8.83 | $9.38 | 150 | — | — |
| 2002-04-12 | $8.97 | $9.52 | 300 | — | — |
| 2002-04-11 | $8.80 | $9.34 | 4,350 | — | — |
| 2002-04-10 | $8.79 | $9.33 | 1,950 | — | — |
| 2002-04-09 | $8.74 | $9.28 | 1,650 | — | — |
| 2002-04-08 | $8.73 | $9.27 | 10,950 | — | — |
| 2002-04-05 | $8.67 | $9.21 | 0 | — | — |
| 2002-04-04 | $8.67 | $9.21 | 0 | — | — |
| 2002-04-03 | $8.67 | $9.21 | 0 | — | — |
| 2002-04-02 | $8.67 | $9.21 | 0 | — | — |
| 2002-04-01 | $8.67 | $9.21 | 0 | — | — |
| 2002-03-28 | $8.67 | $9.21 | 3,450 | — | — |
| 2002-03-27 | $8.87 | $9.41 | 0 | — | — |
| 2002-03-26 | $8.87 | $9.41 | 3,750 | — | — |
| 2002-03-25 | $8.67 | $9.20 | 8,250 | — | — |
| 2002-03-22 | $8.90 | $9.45 | 150 | — | — |
| 2002-03-21 | $8.93 | $9.48 | 2,550 | — | — |
| 2002-03-20 | $8.93 | $9.48 | 3,900 | — | — |
| 2002-03-19 | $8.87 | $9.41 | 2,400 | — | — |
| 2002-03-18 | $8.73 | $9.27 | 1,200 | — | — |
| 2002-03-15 | $8.83 | $9.38 | 150 | — | — |
| 2002-03-14 | $8.93 | $9.48 | 450 | — | — |
| 2002-03-13 | $8.70 | $9.23 | 4,350 | — | — |
| 2002-03-12 | $8.40 | $8.92 | 1,500 | — | — |
| 2002-03-11 | $8.33 | $8.84 | 0 | — | — |
| 2002-03-08 | $8.33 | $8.84 | 3,300 | — | — |
| 2002-03-07 | $8.57 | $9.09 | 0 | — | — |
| 2002-03-06 | $8.57 | $9.09 | 3,900 | — | — |
| 2002-03-05 | $8.40 | $8.92 | 1,800 | — | — |
| 2002-03-04 | $8.50 | $9.02 | 150 | — | — |
| 2002-03-01 | $8.57 | $9.09 | 300 | — | — |
| 2002-02-28 | $8.50 | $9.02 | 1,350 | — | — |
| 2002-02-27 | $8.37 | $8.88 | 150 | — | — |
| 2002-02-26 | $8.50 | $9.02 | 0 | — | — |
| 2002-02-25 | $8.50 | $9.02 | 1,500 | — | — |
| 2002-02-22 | $8.33 | $8.84 | 0 | — | — |
| 2002-02-21 | $8.33 | $8.84 | 300 | — | — |
| 2002-02-20 | $8.37 | $8.88 | 0 | — | — |
| 2002-02-19 | $8.37 | $8.88 | 750 | — | — |
| 2002-02-15 | $8.37 | $8.88 | 900 | — | — |
| 2002-02-14 | $8.33 | $8.84 | 2,850 | — | — |
| 2002-02-13 | $8.50 | $9.02 | 0 | — | — |
| 2002-02-12 | $8.50 | $9.02 | 0 | — | — |
| 2002-02-11 | $8.50 | $9.02 | 0 | — | — |
| 2002-02-08 | $8.50 | $9.02 | 3,150 | — | — |
| 2002-02-07 | $8.67 | $9.20 | 1,200 | — | — |
| 2002-02-06 | $8.53 | $9.06 | 300 | — | — |
| 2002-02-05 | $8.53 | $9.06 | 450 | — | — |
| 2002-02-04 | $8.67 | $9.20 | 750 | — | — |
| 2002-02-01 | $8.67 | $9.20 | 0 | — | — |
| 2002-01-31 | $8.67 | $9.20 | 9,000 | — | — |
| 2002-01-30 | $8.67 | $9.20 | 150 | — | — |
| 2002-01-29 | $8.50 | $9.02 | 600 | — | — |
| 2002-01-28 | $8.67 | $9.20 | 3,900 | — | — |
| 2002-01-25 | $8.30 | $8.81 | 0 | — | — |
| 2002-01-24 | $8.30 | $8.81 | 0 | — | — |
| 2002-01-23 | $8.30 | $8.81 | 7,500 | — | — |
| 2002-01-22 | $8.37 | $8.88 | 3,750 | — | — |
| 2002-01-18 | $8.40 | $8.92 | 2,250 | — | — |
| 2002-01-17 | $8.00 | $8.49 | 3,750 | — | — |
| 2002-01-16 | $7.83 | $8.31 | 8,100 | — | — |
| 2002-01-15 | $8.00 | $8.49 | 5,850 | — | — |
| 2002-01-14 | $7.83 | $8.31 | 31,500 | — | — |
| 2002-01-11 | $8.03 | $8.53 | 6,300 | — | — |
| 2002-01-10 | $8.00 | $8.49 | 9,450 | — | — |
| 2002-01-09 | $7.57 | $8.03 | 0 | — | — |
| 2002-01-08 | $7.57 | $8.03 | 0 | — | — |
| 2002-01-07 | $7.57 | $8.03 | 600 | — | — |
| 2002-01-04 | $7.45 | $7.91 | 2,250 | — | — |
| 2002-01-03 | $7.69 | $8.16 | 150 | — | — |
| 2002-01-02 | $7.69 | $8.16 | 11,550 | — | — |