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
- 1980-03-18 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 | $10.20 | $13.81 | 4,800 | — | — |
| 2002-12-30 | $10.27 | $13.90 | 16,400 | — | — |
| 2002-12-27 | $10.30 | $13.94 | 2,600 | — | — |
| 2002-12-26 | $10.34 | $14.00 | 5,400 | — | — |
| 2002-12-24 | $9.90 | $13.40 | 3,400 | — | — |
| 2002-12-23 | $9.95 | $13.44 | 15,200 | — | — |
| 2002-12-20 | $9.17 | $12.39 | 25,000 | — | — |
| 2002-12-19 | $8.85 | $11.95 | 10,100 | — | — |
| 2002-12-18 | $9.65 | $13.04 | 100 | — | — |
| 2002-12-17 | $9.65 | $13.04 | 7,500 | — | — |
| 2002-12-16 | $9.75 | $13.17 | 9,200 | — | — |
| 2002-12-13 | $9.10 | $12.29 | 300 | — | — |
| 2002-12-12 | $9.18 | $12.40 | 4,800 | — | — |
| 2002-12-11 | $9.59 | $12.95 | 400 | — | — |
| 2002-12-10 | $9.50 | $12.83 | 3,900 | — | — |
| 2002-12-09 | $9.55 | $12.90 | 2,700 | — | — |
| 2002-12-06 | $9.70 | $13.10 | 0 | — | — |
| 2002-12-05 | $9.70 | $13.10 | 2,200 | — | — |
| 2002-12-04 | $9.80 | $13.24 | 3,200 | — | — |
| 2002-12-03 | $9.80 | $13.24 | 600 | — | — |
| 2002-12-02 | $10.15 | $13.71 | 5,300 | — | — |
| 2002-11-29 | $10.30 | $13.91 | 400 | — | — |
| 2002-11-27 | $10.25 | $13.85 | 2,500 | — | — |
| 2002-11-26 | $9.93 | $13.41 | 13,200 | — | — |
| 2002-11-25 | $10.05 | $13.58 | 6,200 | — | — |
| 2002-11-22 | $9.65 | $13.04 | 1,100 | — | — |
| 2002-11-21 | $9.75 | $13.17 | 4,600 | — | — |
| 2002-11-20 | $9.90 | $13.37 | 26,000 | — | — |
| 2002-11-19 | $9.60 | $12.97 | 500 | — | — |
| 2002-11-18 | $9.75 | $13.17 | 1,500 | — | — |
| 2002-11-15 | $9.90 | $13.37 | 2,000 | — | — |
| 2002-11-14 | $9.94 | $13.43 | 3,600 | — | — |
| 2002-11-13 | $9.70 | $13.10 | 30,900 | — | — |
| 2002-11-12 | $9.75 | $13.17 | 4,500 | — | — |
| 2002-11-11 | $9.52 | $12.86 | 4,000 | — | — |
| 2002-11-08 | $9.95 | $13.44 | 800 | — | — |
| 2002-11-07 | $10.25 | $13.85 | 1,700 | — | — |
| 2002-11-06 | $10.50 | $14.18 | 5,300 | — | — |
| 2002-11-05 | $9.70 | $13.10 | 51,200 | — | — |
| 2002-11-04 | $9.78 | $13.21 | 50,500 | — | — |
| 2002-11-01 | $9.78 | $13.21 | 55,300 | — | — |
| 2002-10-31 | $9.65 | $13.04 | 51,000 | — | — |
| 2002-10-30 | $9.60 | $12.97 | 600 | — | — |
| 2002-10-29 | $9.57 | $12.93 | 600 | — | — |
| 2002-10-28 | $9.35 | $12.63 | 100 | — | — |
| 2002-10-25 | $9.45 | $12.77 | 2,900 | — | — |
| 2002-10-24 | $9.43 | $12.74 | 200 | — | — |
| 2002-10-23 | $9.44 | $12.75 | 1,300 | — | — |
| 2002-10-22 | $9.30 | $12.56 | 100 | — | — |
| 2002-10-21 | $9.43 | $12.74 | 1,300 | — | — |
| 2002-10-18 | $9.43 | $12.74 | 2,000 | — | — |
| 2002-10-17 | $9.27 | $12.52 | 7,100 | — | — |
| 2002-10-16 | $9.29 | $12.55 | 1,000 | — | — |
| 2002-10-15 | $9.50 | $12.83 | 1,200 | — | — |
| 2002-10-14 | $9.37 | $12.66 | 3,000 | — | — |
| 2002-10-11 | $9.03 | $12.20 | 6,900 | — | — |
| 2002-10-10 | $8.65 | $11.68 | 8,700 | — | — |
| 2002-10-09 | $9.10 | $12.29 | 17,400 | — | — |
| 2002-10-08 | $9.60 | $12.94 | 13,100 | — | — |
| 2002-10-07 | $9.70 | $13.08 | 1,400 | — | — |
| 2002-10-04 | $9.60 | $12.94 | 2,000 | — | — |
| 2002-10-03 | $9.66 | $13.02 | 33,500 | — | — |
| 2002-10-02 | $9.65 | $13.01 | 5,000 | — | — |
| 2002-10-01 | $9.80 | $13.21 | 3,700 | — | — |
| 2002-09-30 | $9.70 | $13.08 | 2,700 | — | — |
| 2002-09-27 | $9.85 | $13.28 | 2,900 | — | — |
| 2002-09-26 | $9.75 | $13.14 | 4,200 | — | — |
| 2002-09-25 | $9.88 | $13.32 | 4,000 | — | — |
| 2002-09-24 | $9.76 | $13.16 | 5,700 | — | — |
| 2002-09-23 | $9.85 | $13.28 | 17,900 | — | — |
| 2002-09-20 | $10.23 | $13.79 | 8,300 | — | — |
| 2002-09-19 | $10.55 | $14.22 | 3,900 | — | — |
| 2002-09-18 | $10.95 | $14.76 | 300 | — | — |
| 2002-09-17 | $10.74 | $14.48 | 13,400 | — | — |
| 2002-09-16 | $10.99 | $14.81 | 300 | — | — |
| 2002-09-13 | $10.98 | $14.80 | 900 | — | — |
| 2002-09-12 | $10.70 | $14.42 | 2,600 | — | — |
| 2002-09-11 | $10.80 | $14.56 | 500 | — | — |
| 2002-09-10 | $10.97 | $14.79 | 4,400 | — | — |
| 2002-09-09 | $10.98 | $14.80 | 800 | — | — |
| 2002-09-06 | $10.95 | $14.76 | 6,500 | — | — |
| 2002-09-05 | $11.00 | $14.83 | 8,200 | — | — |
| 2002-09-04 | $11.00 | $14.83 | 2,800 | — | — |
| 2002-09-03 | $11.59 | $15.62 | 1,980 | — | — |
| 2002-08-30 | $11.82 | $15.93 | 4,950 | — | — |
| 2002-08-29 | $11.77 | $15.87 | 4,950 | — | — |
| 2002-08-28 | $11.61 | $15.65 | 1,100 | — | — |
| 2002-08-27 | $11.68 | $15.75 | 9,240 | — | — |
| 2002-08-26 | $11.82 | $15.93 | 660 | — | — |
| 2002-08-23 | $11.77 | $15.87 | 220 | — | — |
| 2002-08-22 | $11.82 | $15.93 | 3,300 | — | — |
| 2002-08-21 | $12.23 | $16.48 | 440 | — | — |
| 2002-08-20 | $12.14 | $16.36 | 5,170 | — | — |
| 2002-08-19 | $11.77 | $15.87 | 1,100 | — | — |
| 2002-08-16 | $11.41 | $15.38 | 5,720 | — | — |
| 2002-08-15 | $11.45 | $15.44 | 880 | — | — |
| 2002-08-14 | $11.64 | $15.69 | 1,320 | — | — |
| 2002-08-13 | $11.75 | $15.83 | 3,850 | — | — |
| 2002-08-12 | $11.73 | $15.81 | 220 | — | — |
| 2002-08-09 | $11.64 | $15.69 | 4,950 | — | — |
| 2002-08-08 | $11.77 | $15.87 | 660 | — | — |
| 2002-08-07 | $11.91 | $16.05 | 3,190 | — | — |
| 2002-08-06 | $11.73 | $15.81 | 2,200 | — | — |
| 2002-08-05 | $11.77 | $15.87 | 990 | — | — |
| 2002-08-02 | $11.77 | $15.87 | 11,770 | — | — |
| 2002-08-01 | $11.86 | $15.99 | 5,060 | — | — |
| 2002-07-31 | $11.55 | $15.56 | 4,400 | — | — |
| 2002-07-30 | $11.32 | $15.26 | 4,400 | — | — |
| 2002-07-29 | $10.78 | $14.53 | 5,940 | — | — |
| 2002-07-26 | $10.18 | $13.73 | 1,100 | — | — |
| 2002-07-25 | $9.80 | $13.21 | 3,740 | — | — |
| 2002-07-24 | $9.68 | $13.05 | 7,700 | — | — |
| 2002-07-23 | $9.73 | $13.11 | 11,220 | — | — |
| 2002-07-22 | $10.45 | $14.09 | 880 | — | — |
| 2002-07-19 | $10.45 | $14.09 | 1,760 | — | — |
| 2002-07-18 | $10.64 | $14.34 | 2,310 | — | — |
| 2002-07-17 | $10.59 | $14.28 | 11,440 | — | — |
| 2002-07-16 | $10.23 | $13.79 | 5,940 | — | — |
| 2002-07-15 | $10.99 | $14.82 | 5,390 | — | — |
| 2002-07-12 | $11.55 | $15.56 | 2,640 | — | — |
| 2002-07-11 | $11.75 | $15.83 | 4,070 | — | — |
| 2002-07-10 | $12.19 | $16.43 | 2,750 | — | — |
| 2002-07-09 | $12.55 | $16.91 | 3,960 | — | — |
| 2002-07-08 | $12.59 | $16.97 | 1,540 | — | — |
| 2002-07-05 | $12.72 | $17.14 | 0 | — | — |
| 2002-07-03 | $12.72 | $17.14 | 2,090 | — | — |
| 2002-07-02 | $12.72 | $17.14 | 2,530 | — | — |
| 2002-07-01 | $12.82 | $17.28 | 17,490 | — | — |
| 2002-06-28 | $11.91 | $16.05 | 97,570 | — | — |
| 2002-06-27 | $12.65 | $17.06 | 16,060 | — | — |
| 2002-06-26 | $12.55 | $16.91 | 6,820 | — | — |
| 2002-06-25 | $12.55 | $16.89 | 11,990 | — | — |
| 2002-06-24 | $12.63 | $17.00 | 13,420 | — | — |
| 2002-06-21 | $13.18 | $17.74 | 7,150 | — | — |
| 2002-06-20 | $13.36 | $17.99 | 3,960 | — | — |
| 2002-06-19 | $13.38 | $18.01 | 7,590 | — | — |
| 2002-06-18 | $13.58 | $18.28 | 2,970 | — | — |
| 2002-06-17 | $13.45 | $18.11 | 6,160 | — | — |
| 2002-06-14 | $13.41 | $18.05 | 1,100 | — | — |
| 2002-06-13 | $13.00 | $17.50 | 6,600 | — | — |
| 2002-06-12 | $12.86 | $17.32 | 2,860 | — | — |
| 2002-06-11 | $12.73 | $17.13 | 18,370 | — | — |
| 2002-06-10 | $12.59 | $16.95 | 7,370 | — | — |
| 2002-06-07 | $12.72 | $17.12 | 13,090 | — | — |
| 2002-06-06 | $12.72 | $17.12 | 22,880 | — | — |
| 2002-06-05 | $12.77 | $17.19 | 9,020 | — | — |
| 2002-06-04 | $13.12 | $17.66 | 3,960 | — | — |
| 2002-06-03 | $13.41 | $18.05 | 26,840 | — | — |
| 2002-05-31 | $13.59 | $18.29 | 73,810 | — | — |
| 2002-05-30 | $12.95 | $17.44 | 25,190 | — | — |
| 2002-05-29 | $11.45 | $15.42 | 16,500 | — | — |
| 2002-05-28 | $10.91 | $14.68 | 14,960 | — | — |
| 2002-05-24 | $10.11 | $13.61 | 660 | — | — |
| 2002-05-23 | $10.00 | $13.46 | 3,960 | — | — |
| 2002-05-22 | $9.79 | $13.18 | 2,420 | — | — |
| 2002-05-21 | $9.50 | $12.79 | 6,490 | — | — |
| 2002-05-20 | $9.64 | $12.97 | 9,680 | — | — |
| 2002-05-17 | $9.41 | $12.67 | 550 | — | — |
| 2002-05-16 | $9.55 | $12.85 | 7,920 | — | — |
| 2002-05-15 | $9.55 | $12.85 | 14,080 | — | — |
| 2002-05-14 | $9.32 | $12.54 | 8,140 | — | — |
| 2002-05-13 | $9.55 | $12.85 | 4,510 | — | — |
| 2002-05-10 | $9.64 | $12.97 | 0 | — | — |
| 2002-05-09 | $9.64 | $12.97 | 0 | — | — |
| 2002-05-08 | $9.64 | $12.97 | 12,210 | — | — |
| 2002-05-07 | $9.55 | $12.85 | 0 | — | — |
| 2002-05-06 | $9.55 | $12.85 | 0 | — | — |
| 2002-05-03 | $9.55 | $12.85 | 8,360 | — | — |
| 2002-05-02 | $9.55 | $12.85 | 0 | — | — |
| 2002-05-01 | $9.55 | $12.85 | 0 | — | — |
| 2002-04-30 | $9.55 | $12.85 | 0 | — | — |
| 2002-04-29 | $9.55 | $12.85 | 660 | — | — |
| 2002-04-26 | $9.59 | $12.91 | 1,210 | — | — |
| 2002-04-25 | $9.50 | $12.79 | 5,390 | — | — |
| 2002-04-24 | $9.53 | $12.82 | 1,210 | — | — |
| 2002-04-23 | $9.45 | $12.73 | 220 | — | — |
| 2002-04-22 | $9.46 | $12.74 | 1,980 | — | — |
| 2002-04-19 | $9.45 | $12.73 | 0 | — | — |
| 2002-04-18 | $9.45 | $12.73 | 990 | — | — |
| 2002-04-17 | $9.45 | $12.73 | 1,430 | — | — |
| 2002-04-16 | $9.45 | $12.73 | 2,860 | — | — |
| 2002-04-15 | $9.45 | $12.73 | 9,020 | — | — |
| 2002-04-12 | $9.29 | $12.51 | 5,940 | — | — |
| 2002-04-11 | $9.19 | $12.37 | 4,840 | — | — |
| 2002-04-10 | $9.23 | $12.42 | 22,990 | — | — |
| 2002-04-09 | $9.09 | $12.24 | 2,860 | — | — |
| 2002-04-08 | $9.09 | $12.24 | 12,210 | — | — |
| 2002-04-05 | $8.68 | $11.69 | 3,300 | — | — |
| 2002-04-04 | $8.41 | $11.32 | 0 | — | — |
| 2002-04-03 | $8.41 | $11.32 | 5,170 | — | — |
| 2002-04-02 | $8.59 | $11.56 | 2,750 | — | — |
| 2002-04-01 | $8.64 | $11.63 | 1,320 | — | — |
| 2002-03-28 | $8.76 | $11.80 | 8,470 | — | — |
| 2002-03-27 | $8.32 | $11.20 | 5,060 | — | — |
| 2002-03-26 | $8.32 | $11.20 | 6,270 | — | — |
| 2002-03-25 | $8.18 | $10.99 | 7,480 | — | — |
| 2002-03-22 | $8.77 | $11.78 | 0 | — | — |
| 2002-03-21 | $8.77 | $11.78 | 0 | — | — |
| 2002-03-20 | $8.77 | $11.78 | 0 | — | — |
| 2002-03-19 | $8.77 | $11.78 | 0 | — | — |
| 2002-03-18 | $8.77 | $11.78 | 0 | — | — |
| 2002-03-15 | $8.77 | $11.78 | 660 | — | — |
| 2002-03-14 | $8.64 | $11.60 | 0 | — | — |
| 2002-03-13 | $8.64 | $11.60 | 0 | — | — |
| 2002-03-12 | $8.64 | $11.60 | 4,180 | — | — |
| 2002-03-11 | $8.64 | $11.60 | 6,600 | — | — |
| 2002-03-08 | $8.18 | $10.99 | 0 | — | — |
| 2002-03-07 | $8.18 | $10.99 | 2,310 | — | — |
| 2002-03-06 | $8.32 | $11.17 | 0 | — | — |
| 2002-03-05 | $8.32 | $11.17 | 6,600 | — | — |
| 2002-03-04 | $8.45 | $11.35 | 5,500 | — | — |
| 2002-03-01 | $8.41 | $11.29 | 1,540 | — | — |
| 2002-02-28 | $8.41 | $11.29 | 7,370 | — | — |
| 2002-02-27 | $8.32 | $11.17 | 10,340 | — | — |
| 2002-02-26 | $8.73 | $11.72 | 220 | — | — |
| 2002-02-25 | $8.91 | $11.97 | 8,360 | — | — |
| 2002-02-22 | $8.86 | $11.90 | 1,650 | — | — |
| 2002-02-21 | $9.09 | $12.21 | 0 | — | — |
| 2002-02-20 | $9.09 | $12.21 | 9,020 | — | — |
| 2002-02-19 | $9.08 | $12.20 | 3,300 | — | — |
| 2002-02-15 | $8.68 | $11.66 | 0 | — | — |
| 2002-02-14 | $8.68 | $11.66 | 330 | — | — |
| 2002-02-13 | $8.77 | $11.78 | 1,870 | — | — |
| 2002-02-12 | $8.68 | $11.66 | 1,870 | — | — |
| 2002-02-11 | $8.82 | $11.84 | 1,430 | — | — |
| 2002-02-08 | $8.51 | $11.43 | 0 | — | — |
| 2002-02-07 | $8.51 | $11.43 | 0 | — | — |
| 2002-02-06 | $8.51 | $11.43 | 330 | — | — |
| 2002-02-05 | $8.64 | $11.60 | 2,090 | — | — |
| 2002-02-04 | $8.32 | $11.17 | 330 | — | — |
| 2002-02-01 | $8.41 | $11.29 | 5,280 | — | — |
| 2002-01-31 | $8.41 | $11.29 | 0 | — | — |
| 2002-01-30 | $8.41 | $11.29 | 0 | — | — |
| 2002-01-29 | $8.41 | $11.29 | 440 | — | — |
| 2002-01-28 | $8.50 | $11.42 | 3,410 | — | — |
| 2002-01-25 | $8.55 | $11.48 | 0 | — | — |
| 2002-01-24 | $8.55 | $11.48 | 9,900 | — | — |
| 2002-01-23 | $8.64 | $11.60 | 2,310 | — | — |
| 2002-01-22 | $8.84 | $11.87 | 1,100 | — | — |
| 2002-01-18 | $8.95 | $12.03 | 0 | — | — |
| 2002-01-17 | $8.95 | $12.03 | 0 | — | — |
| 2002-01-16 | $8.95 | $12.03 | 0 | — | — |
| 2002-01-15 | $8.95 | $12.03 | 1,540 | — | — |
| 2002-01-14 | $9.00 | $12.09 | 0 | — | — |
| 2002-01-11 | $9.00 | $12.09 | 2,090 | — | — |
| 2002-01-10 | $9.09 | $12.21 | 3,630 | — | — |
| 2002-01-09 | $9.18 | $12.33 | 0 | — | — |
| 2002-01-08 | $9.18 | $12.33 | 0 | — | — |
| 2002-01-07 | $9.18 | $12.33 | 2,970 | — | — |
| 2002-01-04 | $9.00 | $12.09 | 3,740 | — | — |
| 2002-01-03 | $9.09 | $12.21 | 0 | — | — |
| 2002-01-02 | $9.09 | $12.21 | 0 | — | — |