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
- 1999-05-03 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 | $9.46 | $10.33 | 45,600 | — | — |
| 2002-12-30 | $9.75 | $10.65 | 15,900 | — | — |
| 2002-12-27 | $10.34 | $11.29 | 13,200 | — | — |
| 2002-12-26 | $10.86 | $11.76 | 2,850 | — | — |
| 2002-12-24 | $10.87 | $11.78 | 450 | — | — |
| 2002-12-23 | $10.80 | $11.70 | 4,650 | — | — |
| 2002-12-20 | $10.77 | $11.67 | 5,550 | — | — |
| 2002-12-19 | $10.99 | $11.91 | 150 | — | — |
| 2002-12-18 | $11.03 | $11.94 | 3,450 | — | — |
| 2002-12-17 | $11.01 | $11.93 | 11,250 | — | — |
| 2002-12-16 | $11.09 | $12.02 | 1,350 | — | — |
| 2002-12-13 | $11.06 | $11.98 | 1,650 | — | — |
| 2002-12-12 | $11.33 | $12.27 | 3,750 | — | — |
| 2002-12-11 | $11.30 | $12.24 | 3,450 | — | — |
| 2002-12-10 | $11.19 | $12.12 | 12,900 | — | — |
| 2002-12-09 | $11.05 | $11.97 | 6,150 | — | — |
| 2002-12-06 | $11.00 | $11.91 | 4,500 | — | — |
| 2002-12-05 | $11.39 | $12.33 | 450 | — | — |
| 2002-12-04 | $11.33 | $12.28 | 5,850 | — | — |
| 2002-12-03 | $11.40 | $12.35 | 6,000 | — | — |
| 2002-12-02 | $11.33 | $12.28 | 1,500 | — | — |
| 2002-11-29 | $11.27 | $12.20 | 0 | — | — |
| 2002-11-27 | $11.27 | $12.20 | 6,150 | — | — |
| 2002-11-26 | $11.19 | $12.12 | 1,050 | — | — |
| 2002-11-25 | $11.01 | $11.92 | 4,650 | — | — |
| 2002-11-22 | $11.07 | $11.99 | 3,150 | — | — |
| 2002-11-21 | $10.65 | $11.53 | 17,700 | — | — |
| 2002-11-20 | $10.69 | $11.58 | 3,900 | — | — |
| 2002-11-19 | $10.57 | $11.45 | 2,400 | — | — |
| 2002-11-18 | $10.59 | $11.47 | 2,850 | — | — |
| 2002-11-15 | $10.63 | $11.52 | 2,100 | — | — |
| 2002-11-14 | $10.67 | $11.56 | 2,550 | — | — |
| 2002-11-13 | $10.66 | $11.55 | 4,500 | — | — |
| 2002-11-12 | $10.33 | $11.19 | 19,050 | — | — |
| 2002-11-11 | $11.30 | $12.24 | 6,300 | — | — |
| 2002-11-08 | $11.34 | $12.28 | 2,400 | — | — |
| 2002-11-07 | $11.33 | $12.28 | 1,200 | — | — |
| 2002-11-06 | $11.43 | $12.38 | 8,850 | — | — |
| 2002-11-05 | $11.33 | $12.28 | 4,500 | — | — |
| 2002-11-04 | $11.19 | $12.12 | 12,300 | — | — |
| 2002-11-01 | $11.47 | $12.43 | 21,000 | — | — |
| 2002-10-31 | $11.49 | $12.44 | 36,450 | — | — |
| 2002-10-30 | $11.29 | $12.23 | 13,200 | — | — |
| 2002-10-29 | $11.11 | $12.03 | 16,350 | — | — |
| 2002-10-28 | $11.17 | $12.10 | 21,600 | — | — |
| 2002-10-25 | $10.00 | $10.83 | 6,900 | — | — |
| 2002-10-24 | $10.00 | $10.83 | 10,500 | — | — |
| 2002-10-23 | $9.75 | $10.56 | 9,150 | — | — |
| 2002-10-22 | $9.83 | $10.64 | 6,750 | — | — |
| 2002-10-21 | $9.33 | $10.11 | 8,700 | — | — |
| 2002-10-18 | $8.95 | $9.70 | 48,600 | — | — |
| 2002-10-17 | $8.53 | $9.24 | 18,150 | — | — |
| 2002-10-16 | $8.47 | $9.17 | 24,150 | — | — |
| 2002-10-15 | $8.45 | $9.16 | 27,300 | — | — |
| 2002-10-14 | $8.61 | $9.32 | 34,200 | — | — |
| 2002-10-11 | $8.46 | $9.16 | 37,350 | — | — |
| 2002-10-10 | $8.70 | $9.42 | 55,800 | — | — |
| 2002-10-09 | $9.47 | $10.25 | 49,800 | — | — |
| 2002-10-08 | $9.86 | $10.68 | 34,950 | — | — |
| 2002-10-07 | $10.63 | $11.52 | 4,350 | — | — |
| 2002-10-04 | $10.83 | $11.73 | 6,900 | — | — |
| 2002-10-03 | $10.83 | $11.73 | 750 | — | — |
| 2002-10-02 | $10.93 | $11.84 | 900 | — | — |
| 2002-10-01 | $10.87 | $11.77 | 5,700 | — | — |
| 2002-09-30 | $11.19 | $12.12 | 2,550 | — | — |
| 2002-09-27 | $10.67 | $11.56 | 600 | — | — |
| 2002-09-26 | $11.00 | $11.91 | 300 | — | — |
| 2002-09-25 | $11.20 | $12.04 | 0 | — | — |
| 2002-09-24 | $11.20 | $12.04 | 1,200 | — | — |
| 2002-09-23 | $11.01 | $11.83 | 1,650 | — | — |
| 2002-09-20 | $11.33 | $12.17 | 1,350 | — | — |
| 2002-09-19 | $11.00 | $11.82 | 1,500 | — | — |
| 2002-09-18 | $11.33 | $12.17 | 3,450 | — | — |
| 2002-09-17 | $10.81 | $11.62 | 900 | — | — |
| 2002-09-16 | $11.03 | $11.86 | 3,750 | — | — |
| 2002-09-13 | $11.17 | $12.01 | 0 | — | — |
| 2002-09-12 | $11.17 | $12.01 | 300 | — | — |
| 2002-09-11 | $10.78 | $11.59 | 5,400 | — | — |
| 2002-09-10 | $11.33 | $12.18 | 1,950 | — | — |
| 2002-09-09 | $11.00 | $11.82 | 1,350 | — | — |
| 2002-09-06 | $11.39 | $12.25 | 3,750 | — | — |
| 2002-09-05 | $11.00 | $11.82 | 3,000 | — | — |
| 2002-09-04 | $10.72 | $11.52 | 2,700 | — | — |
| 2002-09-03 | $11.33 | $12.18 | 3,450 | — | — |
| 2002-08-30 | $11.33 | $12.17 | 900 | — | — |
| 2002-08-29 | $11.33 | $12.18 | 1,650 | — | — |
| 2002-08-28 | $11.23 | $12.07 | 4,650 | — | — |
| 2002-08-27 | $11.00 | $11.82 | 1,350 | — | — |
| 2002-08-26 | $10.97 | $11.79 | 1,650 | — | — |
| 2002-08-23 | $10.99 | $11.82 | 1,350 | — | — |
| 2002-08-22 | $10.73 | $11.54 | 6,300 | — | — |
| 2002-08-21 | $10.74 | $11.54 | 1,350 | — | — |
| 2002-08-20 | $10.83 | $11.64 | 750 | — | — |
| 2002-08-19 | $10.83 | $11.64 | 1,800 | — | — |
| 2002-08-16 | $10.81 | $11.61 | 7,050 | — | — |
| 2002-08-15 | $10.61 | $11.41 | 1,950 | — | — |
| 2002-08-14 | $10.40 | $11.18 | 10,050 | — | — |
| 2002-08-13 | $10.67 | $11.46 | 12,900 | — | — |
| 2002-08-12 | $11.07 | $11.89 | 2,250 | — | — |
| 2002-08-09 | $11.93 | $12.83 | 6,750 | — | — |
| 2002-08-08 | $11.30 | $12.15 | 1,050 | — | — |
| 2002-08-07 | $11.23 | $12.07 | 1,500 | — | — |
| 2002-08-06 | $11.01 | $11.83 | 3,750 | — | — |
| 2002-08-05 | $11.30 | $12.15 | 900 | — | — |
| 2002-08-02 | $10.94 | $11.76 | 2,400 | — | — |
| 2002-08-01 | $10.50 | $11.29 | 3,750 | — | — |
| 2002-07-31 | $10.23 | $11.00 | 1,800 | — | — |
| 2002-07-30 | $10.20 | $10.96 | 10,350 | — | — |
| 2002-07-29 | $9.65 | $10.38 | 2,250 | — | — |
| 2002-07-26 | $9.37 | $10.07 | 4,200 | — | — |
| 2002-07-25 | $9.51 | $10.22 | 22,350 | — | — |
| 2002-07-24 | $9.98 | $10.73 | 14,700 | — | — |
| 2002-07-23 | $9.50 | $10.21 | 8,100 | — | — |
| 2002-07-22 | $10.00 | $10.75 | 10,650 | — | — |
| 2002-07-19 | $10.37 | $11.14 | 11,250 | — | — |
| 2002-07-18 | $10.73 | $11.54 | 4,950 | — | — |
| 2002-07-17 | $10.80 | $11.61 | 3,000 | — | — |
| 2002-07-16 | $11.33 | $12.18 | 6,000 | — | — |
| 2002-07-15 | $10.84 | $11.65 | 6,600 | — | — |
| 2002-07-12 | $11.16 | $11.99 | 1,200 | — | — |
| 2002-07-11 | $11.07 | $11.89 | 1,800 | — | — |
| 2002-07-10 | $11.06 | $11.89 | 2,550 | — | — |
| 2002-07-09 | $10.83 | $11.64 | 3,150 | — | — |
| 2002-07-08 | $10.41 | $11.19 | 11,250 | — | — |
| 2002-07-05 | $10.93 | $11.75 | 7,950 | — | — |
| 2002-07-03 | $11.33 | $12.17 | 1,050 | — | — |
| 2002-07-02 | $11.00 | $11.82 | 1,200 | — | — |
| 2002-07-01 | $11.33 | $12.18 | 900 | — | — |
| 2002-06-28 | $11.00 | $11.82 | 8,400 | — | — |
| 2002-06-27 | $11.27 | $12.11 | 750 | — | — |
| 2002-06-26 | $11.67 | $12.45 | 750 | — | — |
| 2002-06-25 | $12.14 | $12.95 | 1,500 | — | — |
| 2002-06-24 | $11.82 | $12.61 | 2,400 | — | — |
| 2002-06-21 | $11.86 | $12.65 | 2,700 | — | — |
| 2002-06-20 | $11.83 | $12.62 | 5,700 | — | — |
| 2002-06-19 | $11.96 | $12.76 | 3,000 | — | — |
| 2002-06-18 | $11.50 | $12.27 | 3,600 | — | — |
| 2002-06-17 | $12.01 | $12.82 | 5,700 | — | — |
| 2002-06-14 | $12.17 | $12.98 | 5,400 | — | — |
| 2002-06-13 | $12.41 | $13.24 | 4,350 | — | — |
| 2002-06-12 | $12.17 | $12.98 | 4,350 | — | — |
| 2002-06-11 | $11.27 | $12.03 | 15,900 | — | — |
| 2002-06-10 | $11.09 | $11.83 | 10,800 | — | — |
| 2002-06-07 | $12.16 | $12.97 | 3,300 | — | — |
| 2002-06-06 | $11.73 | $12.52 | 6,600 | — | — |
| 2002-06-05 | $12.23 | $13.05 | 3,900 | — | — |
| 2002-06-04 | $12.00 | $12.80 | 7,800 | — | — |
| 2002-06-03 | $12.22 | $13.04 | 9,450 | — | — |
| 2002-05-31 | $12.17 | $12.98 | 6,000 | — | — |
| 2002-05-30 | $12.33 | $13.16 | 8,550 | — | — |
| 2002-05-29 | $12.66 | $13.51 | 6,150 | — | — |
| 2002-05-28 | $13.00 | $13.87 | 6,300 | — | — |
| 2002-05-24 | $12.35 | $13.18 | 24,000 | — | — |
| 2002-05-23 | $12.13 | $12.94 | 16,650 | — | — |
| 2002-05-22 | $12.73 | $13.58 | 25,800 | — | — |
| 2002-05-21 | $13.07 | $13.94 | 32,250 | — | — |
| 2002-05-20 | $12.66 | $13.51 | 9,300 | — | — |
| 2002-05-17 | $12.17 | $12.98 | 2,100 | — | — |
| 2002-05-16 | $12.42 | $13.25 | 5,400 | — | — |
| 2002-05-15 | $12.37 | $13.20 | 2,400 | — | — |
| 2002-05-14 | $12.11 | $12.92 | 12,900 | — | — |
| 2002-05-13 | $12.49 | $13.33 | 7,200 | — | — |
| 2002-05-10 | $12.33 | $13.16 | 16,200 | — | — |
| 2002-05-09 | $12.58 | $13.42 | 14,700 | — | — |
| 2002-05-08 | $12.63 | $13.48 | 4,800 | — | — |
| 2002-05-07 | $12.75 | $13.60 | 17,700 | — | — |
| 2002-05-06 | $12.67 | $13.51 | 12,000 | — | — |
| 2002-05-03 | $12.67 | $13.51 | 18,900 | — | — |
| 2002-05-02 | $13.00 | $13.87 | 29,700 | — | — |
| 2002-05-01 | $12.25 | $13.06 | 16,500 | — | — |
| 2002-04-30 | $11.99 | $12.79 | 22,200 | — | — |
| 2002-04-29 | $11.87 | $12.66 | 15,000 | — | — |
| 2002-04-26 | $11.53 | $12.30 | 12,300 | — | — |
| 2002-04-25 | $11.75 | $12.53 | 7,500 | — | — |
| 2002-04-24 | $11.67 | $12.45 | 3,900 | — | — |
| 2002-04-23 | $11.02 | $11.75 | 8,700 | — | — |
| 2002-04-22 | $11.50 | $12.27 | 9,300 | — | — |
| 2002-04-19 | $11.50 | $12.26 | 6,000 | — | — |
| 2002-04-18 | $11.25 | $12.00 | 3,300 | — | — |
| 2002-04-17 | $11.50 | $12.26 | 15,900 | — | — |
| 2002-04-16 | $11.67 | $12.45 | 19,800 | — | — |
| 2002-04-15 | $11.25 | $12.00 | 12,000 | — | — |
| 2002-04-12 | $11.13 | $11.87 | 7,200 | — | — |
| 2002-04-11 | $10.67 | $11.38 | 15,000 | — | — |
| 2002-04-10 | $10.83 | $11.55 | 8,400 | — | — |
| 2002-04-09 | $10.54 | $11.24 | 6,300 | — | — |
| 2002-04-08 | $10.30 | $10.99 | 4,200 | — | — |
| 2002-04-05 | $10.42 | $11.11 | 1,500 | — | — |
| 2002-04-04 | $10.37 | $11.06 | 2,700 | — | — |
| 2002-04-03 | $10.37 | $11.06 | 6,900 | — | — |
| 2002-04-02 | $10.41 | $11.11 | 3,300 | — | — |
| 2002-04-01 | $10.17 | $10.85 | 2,700 | — | — |
| 2002-03-28 | $10.27 | $10.95 | 6,300 | — | — |
| 2002-03-27 | $10.58 | $11.29 | 5,100 | — | — |
| 2002-03-26 | $10.83 | $11.56 | 5,100 | — | — |
| 2002-03-25 | $10.75 | $11.47 | 8,700 | — | — |
| 2002-03-22 | $10.33 | $11.02 | 1,800 | — | — |
| 2002-03-21 | $10.82 | $11.55 | 2,400 | — | — |
| 2002-03-20 | $10.83 | $11.55 | 23,400 | — | — |
| 2002-03-19 | $10.83 | $11.56 | 6,300 | — | — |
| 2002-03-18 | $10.50 | $11.20 | 15,900 | — | — |
| 2002-03-15 | $10.17 | $10.85 | 4,200 | — | — |
| 2002-03-14 | $10.17 | $10.85 | 6,600 | — | — |
| 2002-03-13 | $9.92 | $10.58 | 6,000 | — | — |
| 2002-03-12 | $9.83 | $10.40 | 6,000 | — | — |
| 2002-03-11 | $9.89 | $10.46 | 1,200 | — | — |
| 2002-03-08 | $10.02 | $10.59 | 3,600 | — | — |
| 2002-03-07 | $10.01 | $10.59 | 6,900 | — | — |
| 2002-03-06 | $9.84 | $10.40 | 1,200 | — | — |
| 2002-03-05 | $9.83 | $10.40 | 12,600 | — | — |
| 2002-03-04 | $9.75 | $10.31 | 36,000 | — | — |
| 2002-03-01 | $10.00 | $10.57 | 5,400 | — | — |
| 2002-02-28 | $9.83 | $10.40 | 5,400 | — | — |
| 2002-02-27 | $9.40 | $9.94 | 10,500 | — | — |
| 2002-02-26 | $9.58 | $10.13 | 3,600 | — | — |
| 2002-02-25 | $9.58 | $10.13 | 14,700 | — | — |
| 2002-02-22 | $9.11 | $9.63 | 12,600 | — | — |
| 2002-02-21 | $8.79 | $9.29 | 3,900 | — | — |
| 2002-02-20 | $8.70 | $9.20 | 14,400 | — | — |
| 2002-02-19 | $8.68 | $9.18 | 17,100 | — | — |
| 2002-02-15 | $8.88 | $9.39 | 8,700 | — | — |
| 2002-02-14 | $9.32 | $9.85 | 900 | — | — |
| 2002-02-13 | $9.17 | $9.69 | 2,100 | — | — |
| 2002-02-12 | $9.17 | $9.69 | 1,500 | — | — |
| 2002-02-11 | $8.95 | $9.47 | 900 | — | — |
| 2002-02-08 | $9.03 | $9.55 | 2,700 | — | — |
| 2002-02-07 | $9.33 | $9.87 | 1,200 | — | — |
| 2002-02-06 | $9.16 | $9.69 | 6,900 | — | — |
| 2002-02-05 | $9.17 | $9.69 | 4,200 | — | — |
| 2002-02-04 | $9.42 | $9.96 | 0 | — | — |
| 2002-02-01 | $9.42 | $9.96 | 0 | — | — |
| 2002-01-31 | $9.42 | $9.96 | 0 | — | — |
| 2002-01-30 | $9.42 | $9.96 | 1,200 | — | — |
| 2002-01-29 | $9.43 | $9.97 | 4,200 | — | — |
| 2002-01-28 | $9.38 | $9.92 | 1,200 | — | — |
| 2002-01-25 | $9.33 | $9.87 | 1,800 | — | — |
| 2002-01-24 | $9.33 | $9.87 | 6,900 | — | — |
| 2002-01-23 | $9.43 | $9.97 | 1,200 | — | — |
| 2002-01-22 | $9.58 | $10.13 | 1,500 | — | — |
| 2002-01-18 | $9.58 | $10.13 | 5,400 | — | — |
| 2002-01-17 | $9.97 | $10.55 | 3,300 | — | — |
| 2002-01-16 | $9.93 | $10.50 | 11,700 | — | — |
| 2002-01-15 | $10.00 | $10.57 | 12,600 | — | — |
| 2002-01-14 | $10.00 | $10.57 | 5,400 | — | — |
| 2002-01-11 | $9.66 | $10.22 | 300 | — | — |
| 2002-01-10 | $9.50 | $10.05 | 4,500 | — | — |
| 2002-01-09 | $9.19 | $9.71 | 2,400 | — | — |
| 2002-01-08 | $9.46 | $10.01 | 10,800 | — | — |
| 2002-01-07 | $9.67 | $10.22 | 15,000 | — | — |
| 2002-01-04 | $9.75 | $10.31 | 1,200 | — | — |
| 2002-01-03 | $9.75 | $10.31 | 13,800 | — | — |
| 2002-01-02 | $10.40 | $11.00 | 11,700 | — | — |