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
- 1998-07-22 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 | $9.27 | $9.97 | 28,200 | — | — |
| 2002-12-30 | $9.63 | $10.35 | 8,387 | — | — |
| 2002-12-27 | $9.85 | $10.58 | 6,199 | — | — |
| 2002-12-26 | $9.74 | $10.47 | 1,216 | — | — |
| 2002-12-24 | $9.73 | $10.46 | 7,293 | — | — |
| 2002-12-23 | $10.00 | $10.75 | 7,901 | — | — |
| 2002-12-20 | $9.86 | $10.60 | 21,393 | — | — |
| 2002-12-19 | $9.86 | $10.55 | 8,387 | — | — |
| 2002-12-18 | $9.81 | $10.49 | 14,708 | — | — |
| 2002-12-17 | $9.83 | $10.52 | 16,288 | — | — |
| 2002-12-16 | $9.87 | $10.56 | 23,338 | — | — |
| 2002-12-13 | $9.60 | $10.27 | 20,907 | — | — |
| 2002-12-12 | $9.74 | $10.42 | 6,807 | — | — |
| 2002-12-11 | $9.69 | $10.37 | 1,216 | — | — |
| 2002-12-10 | $9.70 | $10.38 | 2,553 | — | — |
| 2002-12-09 | $9.71 | $10.39 | 4,740 | — | — |
| 2002-12-06 | $9.47 | $10.13 | 8,387 | — | — |
| 2002-12-05 | $9.73 | $10.41 | 1,459 | — | — |
| 2002-12-04 | $9.72 | $10.40 | 2,917 | — | — |
| 2002-12-03 | $9.81 | $10.50 | 1,823 | — | — |
| 2002-12-02 | $9.72 | $10.40 | 19,691 | — | — |
| 2002-11-29 | $10.08 | $10.78 | 4,740 | — | — |
| 2002-11-27 | $9.87 | $10.56 | 8,995 | — | — |
| 2002-11-26 | $9.63 | $10.30 | 4,497 | — | — |
| 2002-11-25 | $10.08 | $10.78 | 4,011 | — | — |
| 2002-11-22 | $9.66 | $10.33 | 7,293 | — | — |
| 2002-11-21 | $9.86 | $10.55 | 7,415 | — | — |
| 2002-11-20 | $9.79 | $10.47 | 6,199 | — | — |
| 2002-11-19 | $9.47 | $10.13 | 8,995 | — | — |
| 2002-11-18 | $9.64 | $10.32 | 4,619 | — | — |
| 2002-11-15 | $10.02 | $10.72 | 6,928 | — | — |
| 2002-11-14 | $10.05 | $10.76 | 12,277 | — | — |
| 2002-11-13 | $9.70 | $10.38 | 4,984 | — | — |
| 2002-11-12 | $9.85 | $10.54 | 11,547 | — | — |
| 2002-11-11 | $9.77 | $10.46 | 4,254 | — | — |
| 2002-11-08 | $9.86 | $10.55 | 3,525 | — | — |
| 2002-11-07 | $9.60 | $10.27 | 1,945 | — | — |
| 2002-11-06 | $9.85 | $10.54 | 15,315 | — | — |
| 2002-11-05 | $9.74 | $10.42 | 8,265 | — | — |
| 2002-11-04 | $9.77 | $10.45 | 5,591 | — | — |
| 2002-11-01 | $9.86 | $10.55 | 24,189 | — | — |
| 2002-10-31 | $9.61 | $10.28 | 11,426 | — | — |
| 2002-10-30 | $9.56 | $10.23 | 4,011 | — | — |
| 2002-10-29 | $9.45 | $10.11 | 7,415 | — | — |
| 2002-10-28 | $9.05 | $9.68 | 14,465 | — | — |
| 2002-10-25 | $9.29 | $9.94 | 10,332 | — | — |
| 2002-10-24 | $8.98 | $9.60 | 5,956 | — | — |
| 2002-10-23 | $9.21 | $9.86 | 18,840 | — | — |
| 2002-10-22 | $9.01 | $9.64 | 8,509 | — | — |
| 2002-10-21 | $9.02 | $9.65 | 5,591 | — | — |
| 2002-10-18 | $8.96 | $9.59 | 22,487 | — | — |
| 2002-10-17 | $8.64 | $9.24 | 6,321 | — | — |
| 2002-10-16 | $8.46 | $9.05 | 9,724 | — | — |
| 2002-10-15 | $8.64 | $9.24 | 17,017 | — | — |
| 2002-10-14 | $8.64 | $9.24 | 5,470 | — | — |
| 2002-10-11 | $9.13 | $9.77 | 6,685 | — | — |
| 2002-10-10 | $9.05 | $9.68 | 5,470 | — | — |
| 2002-10-09 | $9.02 | $9.65 | 12,398 | — | — |
| 2002-10-08 | $9.21 | $9.85 | 27,835 | — | — |
| 2002-10-07 | $8.64 | $9.24 | 65,273 | — | — |
| 2002-10-04 | $9.08 | $9.72 | 7,293 | — | — |
| 2002-10-03 | $9.17 | $9.81 | 3,768 | — | — |
| 2002-10-02 | $9.12 | $9.75 | 3,160 | — | — |
| 2002-10-01 | $9.46 | $10.12 | 9,116 | — | — |
| 2002-09-30 | $9.26 | $9.90 | 10,940 | — | — |
| 2002-09-27 | $8.59 | $9.19 | 29,051 | — | — |
| 2002-09-26 | $9.58 | $10.25 | 11,912 | — | — |
| 2002-09-25 | $9.79 | $10.47 | 15,680 | — | — |
| 2002-09-24 | $9.29 | $9.94 | 6,321 | — | — |
| 2002-09-23 | $9.14 | $9.78 | 1,945 | — | — |
| 2002-09-20 | $9.33 | $9.98 | 40,233 | — | — |
| 2002-09-19 | $9.08 | $9.67 | 8,752 | — | — |
| 2002-09-18 | $9.10 | $9.69 | 12,155 | — | — |
| 2002-09-17 | $9.28 | $9.88 | 8,265 | — | — |
| 2002-09-16 | $9.48 | $10.09 | 8,995 | — | — |
| 2002-09-13 | $9.69 | $10.32 | 5,591 | — | — |
| 2002-09-12 | $9.82 | $10.46 | 2,917 | — | — |
| 2002-09-11 | $10.19 | $10.84 | 1,945 | — | — |
| 2002-09-10 | $10.21 | $10.87 | 12,641 | — | — |
| 2002-09-09 | $10.06 | $10.71 | 2,309 | — | — |
| 2002-09-06 | $10.23 | $10.89 | 14,829 | — | — |
| 2002-09-05 | $9.75 | $10.38 | 10,818 | — | — |
| 2002-09-04 | $10.01 | $10.66 | 4,011 | — | — |
| 2002-09-03 | $9.81 | $10.45 | 9,238 | — | — |
| 2002-08-30 | $10.08 | $10.73 | 4,497 | — | — |
| 2002-08-29 | $10.28 | $10.95 | 6,078 | — | — |
| 2002-08-28 | $9.87 | $10.51 | 4,984 | — | — |
| 2002-08-27 | $10.21 | $10.87 | 14,100 | — | — |
| 2002-08-26 | $10.37 | $11.04 | 19,083 | — | — |
| 2002-08-23 | $9.65 | $10.27 | 6,321 | — | — |
| 2002-08-22 | $9.79 | $10.42 | 1,459 | — | — |
| 2002-08-21 | $9.73 | $10.36 | 6,078 | — | — |
| 2002-08-20 | $9.43 | $10.04 | 14,465 | — | — |
| 2002-08-19 | $9.41 | $10.02 | 14,100 | — | — |
| 2002-08-16 | $9.45 | $10.06 | 729 | — | — |
| 2002-08-15 | $9.61 | $10.23 | 3,160 | — | — |
| 2002-08-14 | $9.65 | $10.27 | 4,133 | — | — |
| 2002-08-13 | $9.24 | $9.84 | 2,431 | — | — |
| 2002-08-12 | $9.79 | $10.42 | 4,862 | — | — |
| 2002-08-09 | $9.26 | $9.85 | 6,321 | — | — |
| 2002-08-08 | $9.63 | $10.25 | 3,039 | — | — |
| 2002-08-07 | $9.48 | $10.09 | 8,995 | — | — |
| 2002-08-06 | $9.28 | $9.88 | 13,978 | — | — |
| 2002-08-05 | $9.08 | $9.67 | 25,769 | — | — |
| 2002-08-02 | $9.03 | $9.62 | 3,525 | — | — |
| 2002-08-01 | $9.26 | $9.85 | 7,779 | — | — |
| 2002-07-31 | $9.43 | $10.04 | 7,901 | — | — |
| 2002-07-30 | $9.63 | $10.25 | 10,089 | — | — |
| 2002-07-29 | $9.58 | $10.20 | 23,216 | — | — |
| 2002-07-26 | $9.91 | $10.55 | 7,415 | — | — |
| 2002-07-25 | $9.95 | $10.59 | 11,304 | — | — |
| 2002-07-24 | $9.91 | $10.55 | 8,387 | — | — |
| 2002-07-23 | $9.10 | $9.69 | 8,873 | — | — |
| 2002-07-22 | $9.72 | $10.35 | 11,426 | — | — |
| 2002-07-19 | $10.13 | $10.78 | 13,735 | — | — |
| 2002-07-18 | $10.20 | $10.86 | 4,376 | — | — |
| 2002-07-17 | $10.70 | $11.39 | 12,520 | — | — |
| 2002-07-16 | $10.28 | $10.95 | 35,736 | — | — |
| 2002-07-15 | $10.41 | $11.08 | 13,614 | — | — |
| 2002-07-12 | $10.60 | $11.29 | 5,591 | — | — |
| 2002-07-11 | $10.61 | $11.30 | 11,061 | — | — |
| 2002-07-10 | $10.83 | $11.53 | 30,752 | — | — |
| 2002-07-09 | $10.65 | $11.33 | 45,703 | — | — |
| 2002-07-08 | $9.72 | $10.34 | 19,934 | — | — |
| 2002-07-05 | $10.41 | $11.08 | 12,277 | — | — |
| 2002-07-03 | $10.19 | $10.85 | 4,254 | — | — |
| 2002-07-02 | $10.20 | $10.86 | 8,509 | — | — |
| 2002-07-01 | $9.84 | $10.48 | 27,592 | — | — |
| 2002-06-28 | $9.70 | $10.33 | 102,832 | — | — |
| 2002-06-27 | $10.41 | $11.08 | 11,547 | — | — |
| 2002-06-26 | $10.00 | $10.64 | 18,354 | — | — |
| 2002-06-25 | $10.17 | $10.83 | 28,686 | — | — |
| 2002-06-24 | $9.83 | $10.47 | 17,625 | — | — |
| 2002-06-21 | $9.75 | $10.38 | 27,835 | — | — |
| 2002-06-20 | $9.63 | $10.20 | 41,084 | — | — |
| 2002-06-19 | $9.60 | $10.17 | 17,503 | — | — |
| 2002-06-18 | $9.48 | $10.04 | 6,199 | — | — |
| 2002-06-17 | $9.63 | $10.20 | 12,277 | — | — |
| 2002-06-14 | $9.26 | $9.81 | 3,039 | — | — |
| 2002-06-13 | $9.34 | $9.89 | 12,277 | — | — |
| 2002-06-12 | $9.63 | $10.21 | 3,403 | — | — |
| 2002-06-11 | $9.51 | $10.08 | 4,011 | — | — |
| 2002-06-10 | $9.44 | $10.00 | 2,553 | — | — |
| 2002-06-07 | $9.38 | $9.94 | 1,459 | — | — |
| 2002-06-06 | $9.46 | $10.02 | 14,951 | — | — |
| 2002-06-05 | $9.72 | $10.30 | 2,553 | — | — |
| 2002-06-04 | $9.75 | $10.33 | 4,133 | — | — |
| 2002-06-03 | $9.57 | $10.14 | 19,570 | — | — |
| 2002-05-31 | $9.42 | $9.98 | 15,923 | — | — |
| 2002-05-30 | $9.70 | $10.28 | 13,735 | — | — |
| 2002-05-29 | $9.41 | $9.97 | 7,415 | — | — |
| 2002-05-28 | $9.44 | $10.00 | 28,929 | — | — |
| 2002-05-24 | $9.53 | $10.09 | 16,531 | — | — |
| 2002-05-23 | $9.91 | $10.50 | 5,591 | — | — |
| 2002-05-22 | $9.87 | $10.46 | 13,127 | — | — |
| 2002-05-21 | $9.79 | $10.37 | 21,393 | — | — |
| 2002-05-20 | $9.54 | $10.11 | 23,338 | — | — |
| 2002-05-17 | $9.90 | $10.49 | 3,890 | — | — |
| 2002-05-16 | $9.88 | $10.47 | 34,277 | — | — |
| 2002-05-15 | $9.86 | $10.44 | 27,592 | — | — |
| 2002-05-14 | $9.87 | $10.46 | 11,061 | — | — |
| 2002-05-13 | $9.95 | $10.54 | 18,233 | — | — |
| 2002-05-10 | $9.79 | $10.37 | 59,317 | — | — |
| 2002-05-09 | $9.67 | $10.24 | 14,829 | — | — |
| 2002-05-08 | $9.79 | $10.37 | 26,620 | — | — |
| 2002-05-07 | $9.71 | $10.29 | 2,674 | — | — |
| 2002-05-06 | $9.45 | $10.02 | 34,156 | — | — |
| 2002-05-03 | $9.68 | $10.26 | 26,741 | — | — |
| 2002-05-02 | $9.54 | $10.11 | 38,045 | — | — |
| 2002-05-01 | $9.65 | $10.23 | 20,542 | — | — |
| 2002-04-30 | $9.67 | $10.24 | 16,896 | — | — |
| 2002-04-29 | $9.87 | $10.46 | 19,813 | — | — |
| 2002-04-26 | $9.61 | $10.18 | 15,680 | — | — |
| 2002-04-25 | $9.87 | $10.46 | 3,647 | — | — |
| 2002-04-24 | $9.72 | $10.30 | 9,846 | — | — |
| 2002-04-23 | $9.56 | $10.13 | 24,918 | — | — |
| 2002-04-22 | $10.01 | $10.61 | 10,575 | — | — |
| 2002-04-19 | $9.71 | $10.29 | 16,531 | — | — |
| 2002-04-18 | $9.87 | $10.46 | 14,465 | — | — |
| 2002-04-17 | $9.91 | $10.50 | 13,371 | — | — |
| 2002-04-16 | $9.81 | $10.39 | 33,426 | — | — |
| 2002-04-15 | $9.67 | $10.24 | 34,277 | — | — |
| 2002-04-12 | $10.08 | $10.68 | 26,255 | — | — |
| 2002-04-11 | $8.72 | $9.24 | 14,465 | — | — |
| 2002-04-10 | $9.77 | $10.36 | 13,978 | — | — |
| 2002-04-09 | $8.79 | $9.31 | 7,536 | — | — |
| 2002-04-08 | $9.34 | $9.89 | 1,459 | — | — |
| 2002-04-05 | $8.97 | $9.50 | 2,066 | — | — |
| 2002-04-04 | $9.21 | $9.75 | 3,890 | — | — |
| 2002-04-03 | $9.16 | $9.71 | 5,956 | — | — |
| 2002-04-02 | $8.76 | $9.28 | 10,453 | — | — |
| 2002-04-01 | $8.69 | $9.21 | 10,940 | — | — |
| 2002-03-28 | $8.68 | $9.20 | 18,233 | — | — |
| 2002-03-27 | $9.58 | $10.15 | 6,685 | — | — |
| 2002-03-26 | $9.39 | $9.95 | 14,829 | — | — |
| 2002-03-25 | $9.54 | $10.11 | 14,708 | — | — |
| 2002-03-22 | $9.83 | $10.42 | 5,105 | — | — |
| 2002-03-21 | $9.87 | $10.42 | 8,630 | — | — |
| 2002-03-20 | $9.67 | $10.21 | 2,553 | — | — |
| 2002-03-19 | $9.93 | $10.48 | 729 | — | — |
| 2002-03-18 | $9.95 | $10.51 | 13,492 | — | — |
| 2002-03-15 | $9.89 | $10.44 | 28,078 | — | — |
| 2002-03-14 | $10.06 | $10.62 | 2,431 | — | — |
| 2002-03-13 | $10.14 | $10.71 | 1,823 | — | — |
| 2002-03-12 | $9.99 | $10.54 | 5,227 | — | — |
| 2002-03-11 | $10.07 | $10.63 | 5,470 | — | — |
| 2002-03-08 | $10.17 | $10.74 | 1,702 | — | — |
| 2002-03-07 | $10.00 | $10.55 | 5,227 | — | — |
| 2002-03-06 | $10.11 | $10.67 | 4,133 | — | — |
| 2002-03-05 | $9.91 | $10.47 | 4,497 | — | — |
| 2002-03-04 | $9.87 | $10.42 | 31,117 | — | — |
| 2002-03-01 | $10.32 | $10.90 | 11,790 | — | — |
| 2002-02-28 | $10.10 | $10.67 | 2,796 | — | — |
| 2002-02-27 | $10.08 | $10.64 | 4,133 | — | — |
| 2002-02-26 | $10.23 | $10.80 | 5,470 | — | — |
| 2002-02-25 | $10.47 | $11.06 | 5,713 | — | — |
| 2002-02-22 | $10.37 | $10.94 | 10,818 | — | — |
| 2002-02-21 | $10.14 | $10.71 | 11,790 | — | — |
| 2002-02-20 | $10.65 | $11.25 | 14,829 | — | — |
| 2002-02-19 | $10.14 | $10.70 | 8,144 | — | — |
| 2002-02-15 | $10.13 | $10.69 | 4,376 | — | — |
| 2002-02-14 | $10.53 | $11.12 | 4,862 | — | — |
| 2002-02-13 | $10.70 | $11.29 | 6,807 | — | — |
| 2002-02-12 | $10.48 | $11.07 | 14,100 | — | — |
| 2002-02-11 | $10.54 | $11.13 | 2,188 | — | — |
| 2002-02-08 | $10.46 | $11.04 | 4,740 | — | — |
| 2002-02-07 | $10.39 | $10.97 | 8,387 | — | — |
| 2002-02-06 | $10.09 | $10.65 | 3,647 | — | — |
| 2002-02-05 | $10.09 | $10.65 | 11,061 | — | — |
| 2002-02-04 | $10.28 | $10.86 | 11,790 | — | — |
| 2002-02-01 | $10.32 | $10.90 | 6,078 | — | — |
| 2002-01-31 | $10.28 | $10.86 | 14,465 | — | — |
| 2002-01-30 | $10.28 | $10.86 | 5,227 | — | — |
| 2002-01-29 | $10.31 | $10.88 | 5,956 | — | — |
| 2002-01-28 | $10.20 | $10.77 | 6,928 | — | — |
| 2002-01-25 | $10.15 | $10.72 | 12,884 | — | — |
| 2002-01-24 | $10.16 | $10.73 | 2,066 | — | — |
| 2002-01-23 | $10.46 | $11.04 | 6,442 | — | — |
| 2002-01-22 | $10.10 | $10.67 | 27,106 | — | — |
| 2002-01-18 | $10.24 | $10.81 | 6,685 | — | — |
| 2002-01-17 | $10.78 | $11.38 | 6,807 | — | — |
| 2002-01-16 | $10.28 | $10.86 | 6,199 | — | — |
| 2002-01-15 | $10.86 | $11.46 | 5,713 | — | — |
| 2002-01-14 | $10.49 | $11.07 | 3,525 | — | — |
| 2002-01-11 | $10.49 | $11.07 | 17,017 | — | — |
| 2002-01-10 | $11.19 | $11.81 | 2,431 | — | — |
| 2002-01-09 | $10.93 | $11.54 | 7,171 | — | — |
| 2002-01-08 | $11.29 | $11.92 | 40,112 | — | — |
| 2002-01-07 | $10.28 | $10.86 | 15,315 | — | — |
| 2002-01-04 | $10.83 | $11.44 | 7,536 | — | — |
| 2002-01-03 | $11.11 | $11.73 | 15,315 | — | — |
| 2002-01-02 | $10.75 | $11.35 | 8,509 | — | — |