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
- 1985-03-14 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 | $9.16 | $14.01 | 50,400 | — | — |
| 2002-12-30 | $9.25 | $14.15 | 11,600 | — | — |
| 2002-12-27 | $9.25 | $14.15 | 38,400 | — | — |
| 2002-12-26 | $9.28 | $14.19 | 5,200 | — | — |
| 2002-12-24 | $9.35 | $14.30 | 6,400 | — | — |
| 2002-12-23 | $9.35 | $14.30 | 23,200 | — | — |
| 2002-12-20 | $9.13 | $13.95 | 70,000 | — | — |
| 2002-12-19 | $9.25 | $14.15 | 10,000 | — | — |
| 2002-12-18 | $9.25 | $14.15 | 800 | — | — |
| 2002-12-17 | $9.42 | $14.41 | 12,800 | — | — |
| 2002-12-16 | $9.43 | $14.41 | 19,600 | — | — |
| 2002-12-13 | $9.15 | $13.99 | 13,200 | — | — |
| 2002-12-12 | $9.24 | $14.13 | 4,000 | — | — |
| 2002-12-11 | $9.10 | $13.82 | 1,200 | — | — |
| 2002-12-10 | $9.00 | $13.67 | 10,400 | — | — |
| 2002-12-09 | $8.94 | $13.58 | 15,600 | — | — |
| 2002-12-06 | $8.96 | $13.61 | 4,800 | — | — |
| 2002-12-05 | $8.95 | $13.59 | 15,200 | — | — |
| 2002-12-04 | $8.89 | $13.49 | 22,800 | — | — |
| 2002-12-03 | $9.05 | $13.75 | 5,200 | — | — |
| 2002-12-02 | $9.11 | $13.83 | 8,800 | — | — |
| 2002-11-29 | $9.20 | $13.98 | 9,200 | — | — |
| 2002-11-27 | $9.30 | $14.12 | 22,000 | — | — |
| 2002-11-26 | $9.14 | $13.87 | 22,000 | — | — |
| 2002-11-25 | $8.91 | $13.54 | 6,800 | — | — |
| 2002-11-22 | $9.23 | $14.02 | 19,200 | — | — |
| 2002-11-21 | $9.26 | $14.06 | 11,600 | — | — |
| 2002-11-20 | $9.29 | $14.11 | 10,800 | — | — |
| 2002-11-19 | $9.05 | $13.75 | 9,600 | — | — |
| 2002-11-18 | $9.00 | $13.67 | 18,000 | — | — |
| 2002-11-15 | $9.07 | $13.78 | 6,800 | — | — |
| 2002-11-14 | $9.01 | $13.69 | 26,400 | — | — |
| 2002-11-13 | $9.25 | $14.05 | 13,600 | — | — |
| 2002-11-12 | $9.28 | $14.09 | 10,400 | — | — |
| 2002-11-11 | $9.37 | $14.23 | 13,600 | — | — |
| 2002-11-08 | $9.29 | $14.10 | 10,400 | — | — |
| 2002-11-07 | $9.22 | $14.01 | 30,800 | — | — |
| 2002-11-06 | $9.52 | $14.46 | 20,400 | — | — |
| 2002-11-05 | $9.61 | $14.59 | 9,200 | — | — |
| 2002-11-04 | $9.61 | $14.60 | 7,600 | — | — |
| 2002-11-01 | $9.59 | $14.56 | 42,400 | — | — |
| 2002-10-31 | $9.13 | $13.86 | 9,200 | — | — |
| 2002-10-30 | $9.53 | $14.47 | 7,200 | — | — |
| 2002-10-29 | $9.44 | $14.33 | 12,800 | — | — |
| 2002-10-28 | $9.35 | $14.20 | 20,400 | — | — |
| 2002-10-25 | $9.60 | $14.58 | 125,200 | — | — |
| 2002-10-24 | $9.25 | $14.05 | 18,800 | — | — |
| 2002-10-23 | $9.25 | $14.05 | 13,200 | — | — |
| 2002-10-22 | $9.25 | $14.05 | 21,600 | — | — |
| 2002-10-21 | $9.27 | $14.08 | 12,000 | — | — |
| 2002-10-18 | $9.25 | $14.05 | 28,400 | — | — |
| 2002-10-17 | $8.90 | $13.52 | 2,400 | — | — |
| 2002-10-16 | $8.93 | $13.57 | 15,200 | — | — |
| 2002-10-15 | $9.01 | $13.68 | 8,400 | — | — |
| 2002-10-14 | $9.25 | $14.05 | 6,000 | — | — |
| 2002-10-11 | $9.13 | $13.86 | 3,600 | — | — |
| 2002-10-10 | $8.60 | $13.06 | 5,200 | — | — |
| 2002-10-09 | $8.75 | $13.29 | 21,200 | — | — |
| 2002-10-08 | $8.77 | $13.32 | 7,600 | — | — |
| 2002-10-07 | $8.63 | $13.10 | 17,600 | — | — |
| 2002-10-04 | $9.24 | $14.03 | 25,600 | — | — |
| 2002-10-03 | $9.13 | $13.86 | 24,800 | — | — |
| 2002-10-02 | $9.16 | $13.91 | 9,600 | — | — |
| 2002-10-01 | $9.30 | $14.12 | 17,200 | — | — |
| 2002-09-30 | $9.30 | $14.12 | 14,400 | — | — |
| 2002-09-27 | $9.20 | $13.97 | 28,800 | — | — |
| 2002-09-26 | $9.33 | $14.16 | 12,800 | — | — |
| 2002-09-25 | $9.33 | $14.16 | 12,800 | — | — |
| 2002-09-24 | $9.37 | $14.23 | 16,800 | — | — |
| 2002-09-23 | $9.43 | $14.33 | 9,200 | — | — |
| 2002-09-20 | $9.20 | $13.97 | 104,400 | — | — |
| 2002-09-19 | $9.13 | $13.86 | 19,200 | — | — |
| 2002-09-18 | $9.14 | $13.89 | 14,400 | — | — |
| 2002-09-17 | $9.14 | $13.88 | 25,600 | — | — |
| 2002-09-16 | $9.46 | $14.37 | 23,200 | — | — |
| 2002-09-13 | $9.50 | $14.42 | 7,200 | — | — |
| 2002-09-12 | $9.09 | $13.80 | 17,600 | — | — |
| 2002-09-11 | $9.10 | $13.72 | 3,600 | — | — |
| 2002-09-10 | $9.25 | $13.95 | 6,400 | — | — |
| 2002-09-09 | $9.38 | $14.14 | 6,400 | — | — |
| 2002-09-06 | $9.25 | $13.95 | 22,400 | — | — |
| 2002-09-05 | $9.00 | $13.58 | 6,400 | — | — |
| 2002-09-04 | $9.45 | $14.26 | 5,600 | — | — |
| 2002-09-03 | $9.42 | $14.22 | 12,000 | — | — |
| 2002-08-30 | $9.25 | $13.95 | 5,600 | — | — |
| 2002-08-29 | $9.33 | $14.07 | 4,400 | — | — |
| 2002-08-28 | $9.34 | $14.09 | 7,200 | — | — |
| 2002-08-27 | $9.48 | $14.30 | 16,800 | — | — |
| 2002-08-26 | $9.56 | $14.43 | 56,400 | — | — |
| 2002-08-23 | $9.45 | $14.26 | 4,000 | — | — |
| 2002-08-22 | $9.50 | $14.33 | 15,200 | — | — |
| 2002-08-21 | $9.62 | $14.51 | 46,400 | — | — |
| 2002-08-20 | $9.31 | $14.05 | 22,000 | — | — |
| 2002-08-19 | $9.62 | $14.51 | 28,400 | — | — |
| 2002-08-16 | $9.46 | $14.27 | 10,400 | — | — |
| 2002-08-15 | $9.44 | $14.24 | 5,200 | — | — |
| 2002-08-14 | $9.44 | $14.24 | 16,400 | — | — |
| 2002-08-13 | $9.55 | $14.41 | 10,400 | — | — |
| 2002-08-12 | $9.65 | $14.56 | 4,000 | — | — |
| 2002-08-09 | $9.38 | $14.14 | 10,000 | — | — |
| 2002-08-08 | $9.75 | $14.71 | 3,200 | — | — |
| 2002-08-07 | $9.75 | $14.71 | 6,800 | — | — |
| 2002-08-06 | $9.55 | $14.41 | 13,200 | — | — |
| 2002-08-05 | $9.06 | $13.67 | 7,200 | — | — |
| 2002-08-02 | $9.13 | $13.77 | 6,800 | — | — |
| 2002-08-01 | $9.31 | $14.05 | 5,600 | — | — |
| 2002-07-31 | $9.13 | $13.77 | 7,200 | — | — |
| 2002-07-30 | $9.31 | $14.05 | 23,200 | — | — |
| 2002-07-29 | $9.66 | $14.58 | 26,800 | — | — |
| 2002-07-26 | $9.18 | $13.84 | 22,000 | — | — |
| 2002-07-25 | $8.77 | $13.23 | 18,000 | — | — |
| 2002-07-24 | $8.68 | $13.09 | 27,600 | — | — |
| 2002-07-23 | $8.48 | $12.79 | 20,000 | — | — |
| 2002-07-22 | $8.66 | $13.07 | 17,600 | — | — |
| 2002-07-19 | $9.06 | $13.67 | 12,400 | — | — |
| 2002-07-18 | $9.26 | $13.98 | 16,800 | — | — |
| 2002-07-17 | $9.50 | $14.33 | 17,600 | — | — |
| 2002-07-16 | $9.50 | $14.33 | 39,600 | — | — |
| 2002-07-15 | $9.61 | $14.50 | 29,200 | — | — |
| 2002-07-12 | $9.78 | $14.75 | 18,800 | — | — |
| 2002-07-11 | $9.81 | $14.80 | 13,200 | — | — |
| 2002-07-10 | $9.90 | $14.94 | 33,200 | — | — |
| 2002-07-09 | $9.85 | $14.87 | 36,800 | — | — |
| 2002-07-08 | $9.73 | $14.67 | 13,200 | — | — |
| 2002-07-05 | $9.81 | $14.80 | 400 | — | — |
| 2002-07-03 | $9.71 | $14.64 | 56,000 | — | — |
| 2002-07-02 | $10.16 | $15.33 | 25,600 | — | — |
| 2002-07-01 | $10.28 | $15.51 | 37,200 | — | — |
| 2002-06-28 | $10.65 | $16.06 | 153,200 | — | — |
| 2002-06-27 | $9.94 | $14.99 | 21,600 | — | — |
| 2002-06-26 | $9.88 | $14.90 | 28,800 | — | — |
| 2002-06-25 | $9.98 | $15.05 | 32,000 | — | — |
| 2002-06-24 | $9.88 | $14.90 | 52,000 | — | — |
| 2002-06-21 | $9.75 | $14.71 | 54,400 | — | — |
| 2002-06-20 | $9.59 | $14.47 | 53,200 | — | — |
| 2002-06-19 | $9.57 | $14.44 | 19,200 | — | — |
| 2002-06-18 | $9.50 | $14.33 | 24,800 | — | — |
| 2002-06-17 | $9.22 | $13.91 | 59,200 | — | — |
| 2002-06-14 | $8.68 | $13.09 | 16,000 | — | — |
| 2002-06-13 | $8.75 | $13.20 | 53,200 | — | — |
| 2002-06-12 | $8.87 | $13.39 | 13,200 | — | — |
| 2002-06-11 | $8.70 | $13.04 | 5,600 | — | — |
| 2002-06-10 | $8.89 | $13.32 | 6,400 | — | — |
| 2002-06-07 | $8.63 | $12.92 | 14,000 | — | — |
| 2002-06-06 | $8.65 | $12.96 | 31,600 | — | — |
| 2002-06-05 | $8.65 | $12.96 | 17,200 | — | — |
| 2002-06-04 | $8.69 | $13.02 | 17,200 | — | — |
| 2002-06-03 | $8.63 | $12.93 | 24,000 | — | — |
| 2002-05-31 | $8.64 | $12.94 | 107,600 | — | — |
| 2002-05-30 | $8.71 | $13.05 | 34,400 | — | — |
| 2002-05-29 | $8.64 | $12.94 | 91,600 | — | — |
| 2002-05-28 | $8.63 | $12.93 | 41,200 | — | — |
| 2002-05-24 | $8.63 | $12.92 | 13,600 | — | — |
| 2002-05-23 | $8.88 | $13.30 | 68,800 | — | — |
| 2002-05-22 | $8.86 | $13.28 | 20,800 | — | — |
| 2002-05-21 | $8.57 | $12.84 | 10,800 | — | — |
| 2002-05-20 | $8.88 | $13.31 | 2,400 | — | — |
| 2002-05-17 | $8.97 | $13.44 | 9,200 | — | — |
| 2002-05-16 | $8.92 | $13.37 | 12,400 | — | — |
| 2002-05-15 | $9.25 | $13.86 | 30,800 | — | — |
| 2002-05-14 | $8.99 | $13.47 | 87,200 | — | — |
| 2002-05-13 | $8.72 | $13.07 | 10,000 | — | — |
| 2002-05-10 | $8.44 | $12.64 | 34,400 | — | — |
| 2002-05-09 | $8.80 | $13.19 | 6,000 | — | — |
| 2002-05-08 | $9.00 | $13.48 | 13,600 | — | — |
| 2002-05-07 | $8.73 | $13.07 | 5,200 | — | — |
| 2002-05-06 | $8.68 | $13.00 | 5,200 | — | — |
| 2002-05-03 | $8.65 | $12.95 | 10,400 | — | — |
| 2002-05-02 | $8.75 | $13.11 | 82,000 | — | — |
| 2002-05-01 | $8.50 | $12.73 | 8,400 | — | — |
| 2002-04-30 | $8.62 | $12.91 | 31,200 | — | — |
| 2002-04-29 | $8.62 | $12.92 | 7,200 | — | — |
| 2002-04-26 | $8.37 | $12.53 | 12,000 | — | — |
| 2002-04-25 | $8.41 | $12.60 | 20,400 | — | — |
| 2002-04-24 | $8.24 | $12.34 | 578,800 | — | — |
| 2002-04-23 | $8.14 | $12.19 | 5,200 | — | — |
| 2002-04-22 | $8.13 | $12.17 | 5,600 | — | — |
| 2002-04-19 | $8.16 | $12.23 | 12,000 | — | — |
| 2002-04-18 | $8.19 | $12.26 | 7,200 | — | — |
| 2002-04-17 | $8.18 | $12.25 | 9,200 | — | — |
| 2002-04-16 | $8.19 | $12.26 | 48,800 | — | — |
| 2002-04-15 | $8.17 | $12.24 | 18,800 | — | — |
| 2002-04-12 | $8.18 | $12.26 | 108,800 | — | — |
| 2002-04-11 | $8.15 | $12.21 | 39,600 | — | — |
| 2002-04-10 | $8.22 | $12.32 | 33,600 | — | — |
| 2002-04-09 | $8.20 | $12.29 | 8,400 | — | — |
| 2002-04-08 | $8.15 | $12.22 | 22,400 | — | — |
| 2002-04-05 | $8.15 | $12.21 | 60,800 | — | — |
| 2002-04-04 | $8.22 | $12.31 | 8,800 | — | — |
| 2002-04-03 | $8.13 | $12.17 | 7,200 | — | — |
| 2002-04-02 | $8.15 | $12.21 | 161,200 | — | — |
| 2002-04-01 | $8.16 | $12.23 | 18,400 | — | — |
| 2002-03-28 | $8.14 | $12.19 | 103,600 | — | — |
| 2002-03-27 | $8.13 | $12.17 | 8,800 | — | — |
| 2002-03-26 | $8.19 | $12.27 | 3,200 | — | — |
| 2002-03-25 | $8.19 | $12.27 | 43,600 | — | — |
| 2002-03-22 | $8.25 | $12.36 | 2,800 | — | — |
| 2002-03-21 | $8.23 | $12.32 | 32,400 | — | — |
| 2002-03-20 | $8.19 | $12.27 | 18,800 | — | — |
| 2002-03-19 | $8.22 | $12.32 | 3,200 | — | — |
| 2002-03-18 | $8.18 | $12.25 | 16,800 | — | — |
| 2002-03-15 | $8.13 | $12.17 | 52,800 | — | — |
| 2002-03-14 | $8.25 | $12.35 | 3,200 | — | — |
| 2002-03-13 | $8.15 | $12.21 | 21,200 | — | — |
| 2002-03-12 | $8.06 | $11.99 | 10,000 | — | — |
| 2002-03-11 | $8.15 | $12.12 | 12,400 | — | — |
| 2002-03-08 | $8.15 | $12.12 | 10,400 | — | — |
| 2002-03-07 | $8.25 | $12.27 | 0 | — | — |
| 2002-03-06 | $8.25 | $12.27 | 83,600 | — | — |
| 2002-03-05 | $8.15 | $12.12 | 22,400 | — | — |
| 2002-03-04 | $8.18 | $12.16 | 16,000 | — | — |
| 2002-03-01 | $8.25 | $12.27 | 17,200 | — | — |
| 2002-02-28 | $8.19 | $12.18 | 5,200 | — | — |
| 2002-02-27 | $8.16 | $12.14 | 0 | — | — |
| 2002-02-26 | $8.16 | $12.14 | 14,400 | — | — |
| 2002-02-25 | $8.13 | $12.09 | 21,600 | — | — |
| 2002-02-22 | $8.27 | $12.30 | 8,000 | — | — |
| 2002-02-21 | $8.13 | $12.09 | 6,400 | — | — |
| 2002-02-20 | $8.25 | $12.27 | 11,200 | — | — |
| 2002-02-19 | $7.89 | $11.74 | 4,000 | — | — |
| 2002-02-15 | $7.96 | $11.84 | 14,400 | — | — |
| 2002-02-14 | $7.88 | $11.72 | 5,600 | — | — |
| 2002-02-13 | $7.92 | $11.78 | 1,200 | — | — |
| 2002-02-12 | $7.86 | $11.70 | 0 | — | — |
| 2002-02-11 | $7.86 | $11.70 | 17,200 | — | — |
| 2002-02-08 | $7.92 | $11.78 | 10,000 | — | — |
| 2002-02-07 | $7.87 | $11.71 | 8,400 | — | — |
| 2002-02-06 | $7.85 | $11.68 | 7,200 | — | — |
| 2002-02-05 | $7.88 | $11.72 | 16,400 | — | — |
| 2002-02-04 | $7.82 | $11.63 | 26,800 | — | — |
| 2002-02-01 | $7.91 | $11.77 | 44,800 | — | — |
| 2002-01-31 | $7.94 | $11.82 | 30,000 | — | — |
| 2002-01-30 | $7.96 | $11.85 | 5,200 | — | — |
| 2002-01-29 | $7.84 | $11.66 | 2,000 | — | — |
| 2002-01-28 | $7.89 | $11.73 | 35,600 | — | — |
| 2002-01-25 | $7.83 | $11.64 | 40,400 | — | — |
| 2002-01-24 | $7.98 | $11.86 | 0 | — | — |
| 2002-01-23 | $7.98 | $11.86 | 14,800 | — | — |
| 2002-01-22 | $7.98 | $11.86 | 13,600 | — | — |
| 2002-01-18 | $7.98 | $11.87 | 4,800 | — | — |
| 2002-01-17 | $8.00 | $11.90 | 29,200 | — | — |
| 2002-01-16 | $8.08 | $12.01 | 11,600 | — | — |
| 2002-01-15 | $7.97 | $11.85 | 13,200 | — | — |
| 2002-01-14 | $7.99 | $11.89 | 15,200 | — | — |
| 2002-01-11 | $8.00 | $11.90 | 46,400 | — | — |
| 2002-01-10 | $7.94 | $11.81 | 9,600 | — | — |
| 2002-01-09 | $7.94 | $11.81 | 19,200 | — | — |
| 2002-01-08 | $7.89 | $11.73 | 8,800 | — | — |
| 2002-01-07 | $7.89 | $11.73 | 14,400 | — | — |
| 2002-01-04 | $7.91 | $11.77 | 12,400 | — | — |
| 2002-01-03 | $7.96 | $11.83 | 3,600 | — | — |
| 2002-01-02 | $7.97 | $11.85 | 12,800 | — | — |