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
- 1973-05-03 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 | $7.75 | $7.75 | 2,000 | — | — |
| 2002-12-30 | $7.70 | $7.70 | 0 | — | — |
| 2002-12-27 | $7.70 | $7.70 | 5,600 | — | — |
| 2002-12-26 | $7.75 | $7.75 | 3,100 | — | — |
| 2002-12-24 | $7.51 | $7.51 | 1,300 | — | — |
| 2002-12-23 | $7.40 | $7.40 | 9,600 | — | — |
| 2002-12-20 | $7.45 | $7.45 | 200 | — | — |
| 2002-12-19 | $7.49 | $7.49 | 0 | — | — |
| 2002-12-18 | $7.49 | $7.49 | 0 | — | — |
| 2002-12-17 | $7.49 | $7.49 | 1,600 | — | — |
| 2002-12-16 | $7.46 | $7.46 | 0 | — | — |
| 2002-12-13 | $7.46 | $7.46 | 7,100 | — | — |
| 2002-12-12 | $7.35 | $7.35 | 1,300 | — | — |
| 2002-12-11 | $7.28 | $7.28 | 500 | — | — |
| 2002-12-10 | $7.32 | $7.32 | 100 | — | — |
| 2002-12-09 | $7.36 | $7.36 | 5,100 | — | — |
| 2002-12-06 | $7.35 | $7.35 | 0 | — | — |
| 2002-12-05 | $7.35 | $7.35 | 3,200 | — | — |
| 2002-12-04 | $7.46 | $7.46 | 5,500 | — | — |
| 2002-12-03 | $7.50 | $7.50 | 0 | — | — |
| 2002-12-02 | $7.50 | $7.50 | 700 | — | — |
| 2002-11-29 | $7.59 | $7.59 | 700 | — | — |
| 2002-11-27 | $7.68 | $7.68 | 0 | — | — |
| 2002-11-26 | $7.68 | $7.68 | 1,200 | — | — |
| 2002-11-25 | $7.78 | $7.78 | 2,200 | — | — |
| 2002-11-22 | $7.80 | $7.80 | 0 | — | — |
| 2002-11-21 | $7.80 | $7.80 | 1,000 | — | — |
| 2002-11-20 | $7.87 | $7.87 | 0 | — | — |
| 2002-11-19 | $7.87 | $7.87 | 0 | — | — |
| 2002-11-18 | $7.87 | $7.87 | 2,300 | — | — |
| 2002-11-15 | $7.90 | $7.90 | 600 | — | — |
| 2002-11-14 | $7.95 | $7.95 | 1,500 | — | — |
| 2002-11-13 | $7.98 | $7.98 | 1,200 | — | — |
| 2002-11-12 | $8.00 | $8.00 | 400 | — | — |
| 2002-11-11 | $8.00 | $8.00 | 400 | — | — |
| 2002-11-08 | $7.95 | $7.95 | 100 | — | — |
| 2002-11-07 | $7.96 | $7.96 | 100 | — | — |
| 2002-11-06 | $7.97 | $7.97 | 300 | — | — |
| 2002-11-05 | $8.01 | $8.01 | 3,200 | — | — |
| 2002-11-04 | $8.00 | $8.00 | 1,800 | — | — |
| 2002-11-01 | $8.06 | $8.06 | 1,600 | — | — |
| 2002-10-31 | $8.13 | $8.13 | 0 | — | — |
| 2002-10-30 | $8.13 | $8.13 | 0 | — | — |
| 2002-10-29 | $8.13 | $8.13 | 2,400 | — | — |
| 2002-10-28 | $8.15 | $8.15 | 200 | — | — |
| 2002-10-25 | $8.10 | $8.10 | 2,100 | — | — |
| 2002-10-24 | $8.00 | $8.00 | 0 | — | — |
| 2002-10-23 | $8.00 | $8.00 | 0 | — | — |
| 2002-10-22 | $8.00 | $8.00 | 1,000 | — | — |
| 2002-10-21 | $8.08 | $8.08 | 2,600 | — | — |
| 2002-10-18 | $8.00 | $8.00 | 2,600 | — | — |
| 2002-10-17 | $8.02 | $8.02 | 2,200 | — | — |
| 2002-10-16 | $7.89 | $7.89 | 3,300 | — | — |
| 2002-10-15 | $7.80 | $7.80 | 4,400 | — | — |
| 2002-10-14 | $7.80 | $7.80 | 0 | — | — |
| 2002-10-11 | $7.80 | $7.80 | 0 | — | — |
| 2002-10-10 | $7.80 | $7.80 | 4,900 | — | — |
| 2002-10-09 | $8.10 | $8.10 | 0 | — | — |
| 2002-10-08 | $8.10 | $8.10 | 1,700 | — | — |
| 2002-10-07 | $8.21 | $8.21 | 300 | — | — |
| 2002-10-04 | $8.20 | $8.20 | 1,200 | — | — |
| 2002-10-03 | $8.25 | $8.25 | 6,200 | — | — |
| 2002-10-02 | $8.60 | $8.60 | 400 | — | — |
| 2002-10-01 | $8.40 | $8.40 | 1,800 | — | — |
| 2002-09-30 | $8.30 | $8.30 | 0 | — | — |
| 2002-09-27 | $8.30 | $8.30 | 300 | — | — |
| 2002-09-26 | $8.30 | $8.30 | 600 | — | — |
| 2002-09-25 | $8.30 | $8.30 | 3,100 | — | — |
| 2002-09-24 | $8.35 | $8.35 | 500 | — | — |
| 2002-09-23 | $8.45 | $8.45 | 0 | — | — |
| 2002-09-20 | $8.45 | $8.45 | 500 | — | — |
| 2002-09-19 | $8.50 | $8.50 | 500 | — | — |
| 2002-09-18 | $8.49 | $8.49 | 0 | — | — |
| 2002-09-17 | $8.49 | $8.49 | 0 | — | — |
| 2002-09-16 | $8.49 | $8.49 | 400 | — | — |
| 2002-09-13 | $8.50 | $8.50 | 100 | — | — |
| 2002-09-12 | $8.49 | $8.49 | 200 | — | — |
| 2002-09-11 | $8.50 | $8.50 | 1,400 | — | — |
| 2002-09-10 | $8.46 | $8.46 | 500 | — | — |
| 2002-09-09 | $8.50 | $8.50 | 800 | — | — |
| 2002-09-06 | $8.55 | $8.55 | 1,900 | — | — |
| 2002-09-05 | $8.55 | $8.55 | 1,000 | — | — |
| 2002-09-04 | $8.50 | $8.50 | 2,500 | — | — |
| 2002-09-03 | $8.41 | $8.41 | 2,100 | — | — |
| 2002-08-30 | $8.47 | $8.47 | 300 | — | — |
| 2002-08-29 | $8.42 | $8.42 | 100 | — | — |
| 2002-08-28 | $8.40 | $8.40 | 19,000 | — | — |
| 2002-08-27 | $8.60 | $8.60 | 400 | — | — |
| 2002-08-26 | $8.60 | $8.60 | 4,400 | — | — |
| 2002-08-23 | $8.48 | $8.48 | 3,500 | — | — |
| 2002-08-22 | $8.55 | $8.55 | 8,500 | — | — |
| 2002-08-21 | $8.50 | $8.50 | 2,000 | — | — |
| 2002-08-20 | $8.50 | $8.50 | 0 | — | — |
| 2002-08-19 | $8.50 | $8.50 | 1,000 | — | — |
| 2002-08-16 | $8.50 | $8.50 | 14,400 | — | — |
| 2002-08-15 | $8.50 | $8.50 | 10,100 | — | — |
| 2002-08-14 | $8.30 | $8.30 | 2,500 | — | — |
| 2002-08-13 | $8.11 | $8.11 | 1,900 | — | — |
| 2002-08-12 | $8.10 | $8.10 | 0 | — | — |
| 2002-08-09 | $8.10 | $8.10 | 900 | — | — |
| 2002-08-08 | $8.10 | $8.10 | 0 | — | — |
| 2002-08-07 | $8.10 | $8.10 | 0 | — | — |
| 2002-08-06 | $8.10 | $8.10 | 2,500 | — | — |
| 2002-08-05 | $8.15 | $8.15 | 0 | — | — |
| 2002-08-02 | $8.15 | $8.15 | 600 | — | — |
| 2002-08-01 | $8.20 | $8.20 | 4,300 | — | — |
| 2002-07-31 | $8.30 | $8.30 | 2,000 | — | — |
| 2002-07-30 | $8.25 | $8.25 | 1,400 | — | — |
| 2002-07-29 | $8.16 | $8.16 | 4,000 | — | — |
| 2002-07-26 | $8.20 | $8.20 | 1,500 | — | — |
| 2002-07-25 | $8.16 | $8.16 | 2,800 | — | — |
| 2002-07-24 | $8.05 | $8.05 | 1,100 | — | — |
| 2002-07-23 | $8.00 | $8.00 | 700 | — | — |
| 2002-07-22 | $8.00 | $8.00 | 1,100 | — | — |
| 2002-07-19 | $8.01 | $8.01 | 1,100 | — | — |
| 2002-07-18 | $8.00 | $8.00 | 2,000 | — | — |
| 2002-07-17 | $8.06 | $8.06 | 1,700 | — | — |
| 2002-07-16 | $8.07 | $8.07 | 400 | — | — |
| 2002-07-15 | $8.10 | $8.10 | 2,200 | — | — |
| 2002-07-12 | $8.15 | $8.15 | 800 | — | — |
| 2002-07-11 | $8.20 | $8.20 | 1,400 | — | — |
| 2002-07-10 | $8.25 | $8.25 | 2,500 | — | — |
| 2002-07-09 | $8.30 | $8.30 | 3,400 | — | — |
| 2002-07-08 | $8.25 | $8.25 | 200 | — | — |
| 2002-07-05 | $8.21 | $8.21 | 0 | — | — |
| 2002-07-03 | $8.21 | $8.21 | 1,500 | — | — |
| 2002-07-02 | $8.40 | $8.40 | 9,900 | — | — |
| 2002-07-01 | $8.70 | $8.70 | 6,200 | — | — |
| 2002-06-28 | $8.30 | $8.30 | 3,200 | — | — |
| 2002-06-27 | $8.30 | $8.30 | 5,300 | — | — |
| 2002-06-26 | $8.05 | $8.05 | 2,000 | — | — |
| 2002-06-25 | $8.05 | $8.05 | 1,000 | — | — |
| 2002-06-24 | $8.05 | $8.05 | 700 | — | — |
| 2002-06-21 | $8.05 | $8.05 | 2,300 | — | — |
| 2002-06-20 | $8.08 | $8.08 | 700 | — | — |
| 2002-06-19 | $8.05 | $8.05 | 7,700 | — | — |
| 2002-06-18 | $7.90 | $7.90 | 8,900 | — | — |
| 2002-06-17 | $7.89 | $7.89 | 3,000 | — | — |
| 2002-06-14 | $7.89 | $7.89 | 0 | — | — |
| 2002-06-13 | $7.89 | $7.89 | 0 | — | — |
| 2002-06-12 | $7.89 | $7.89 | 1,000 | — | — |
| 2002-06-11 | $7.89 | $7.89 | 2,100 | — | — |
| 2002-06-10 | $7.85 | $7.85 | 0 | — | — |
| 2002-06-07 | $7.85 | $7.85 | 2,000 | — | — |
| 2002-06-06 | $7.74 | $7.74 | 400 | — | — |
| 2002-06-05 | $7.70 | $7.70 | 2,700 | — | — |
| 2002-06-04 | $7.80 | $7.80 | 3,400 | — | — |
| 2002-06-03 | $7.99 | $7.99 | 6,000 | — | — |
| 2002-05-31 | $7.90 | $7.90 | 1,500 | — | — |
| 2002-05-30 | $7.85 | $7.85 | 100 | — | — |
| 2002-05-29 | $7.91 | $7.91 | 2,000 | — | — |
| 2002-05-28 | $7.85 | $7.85 | 0 | — | — |
| 2002-05-24 | $7.85 | $7.85 | 200 | — | — |
| 2002-05-23 | $7.90 | $7.90 | 1,600 | — | — |
| 2002-05-22 | $7.80 | $7.80 | 900 | — | — |
| 2002-05-21 | $7.70 | $7.70 | 300 | — | — |
| 2002-05-20 | $7.75 | $7.75 | 200 | — | — |
| 2002-05-17 | $7.75 | $7.75 | 0 | — | — |
| 2002-05-16 | $7.75 | $7.75 | 4,800 | — | — |
| 2002-05-15 | $7.65 | $7.65 | 0 | — | — |
| 2002-05-14 | $7.65 | $7.65 | 0 | — | — |
| 2002-05-13 | $7.65 | $7.65 | 2,200 | — | — |
| 2002-05-10 | $7.51 | $7.51 | 700 | — | — |
| 2002-05-09 | $7.55 | $7.55 | 600 | — | — |
| 2002-05-08 | $7.60 | $7.60 | 700 | — | — |
| 2002-05-07 | $7.65 | $7.65 | 1,500 | — | — |
| 2002-05-06 | $7.65 | $7.65 | 1,000 | — | — |
| 2002-05-03 | $7.70 | $7.70 | 0 | — | — |
| 2002-05-02 | $7.70 | $7.70 | 11,300 | — | — |
| 2002-05-01 | $8.00 | $8.00 | 2,000 | — | — |
| 2002-04-30 | $8.00 | $8.00 | 9,300 | — | — |
| 2002-04-29 | $8.21 | $8.21 | 2,000 | — | — |
| 2002-04-26 | $8.22 | $8.22 | 0 | — | — |
| 2002-04-25 | $8.22 | $8.22 | 1,400 | — | — |
| 2002-04-24 | $8.21 | $8.21 | 1,100 | — | — |
| 2002-04-23 | $8.22 | $8.22 | 1,000 | — | — |
| 2002-04-22 | $8.25 | $8.25 | 700 | — | — |
| 2002-04-19 | $8.15 | $8.15 | 1,000 | — | — |
| 2002-04-18 | $8.20 | $8.20 | 0 | — | — |
| 2002-04-17 | $8.20 | $8.20 | 3,100 | — | — |
| 2002-04-16 | $8.10 | $8.10 | 0 | — | — |
| 2002-04-15 | $8.10 | $8.10 | 2,000 | — | — |
| 2002-04-12 | $7.88 | $7.88 | 300 | — | — |
| 2002-04-11 | $7.86 | $7.86 | 4,100 | — | — |
| 2002-04-10 | $7.90 | $7.90 | 0 | — | — |
| 2002-04-09 | $7.90 | $7.90 | 6,700 | — | — |
| 2002-04-08 | $8.00 | $8.00 | 27,900 | — | — |
| 2002-04-05 | $8.00 | $8.00 | 10,400 | — | — |
| 2002-04-04 | $7.75 | $7.75 | 6,300 | — | — |
| 2002-04-03 | $7.64 | $7.64 | 2,200 | — | — |
| 2002-04-02 | $7.42 | $7.42 | 9,300 | — | — |
| 2002-04-01 | $7.48 | $7.48 | 5,200 | — | — |
| 2002-03-28 | $7.32 | $7.32 | 2,800 | — | — |
| 2002-03-27 | $7.42 | $7.42 | 6,200 | — | — |
| 2002-03-26 | $7.55 | $7.55 | 5,400 | — | — |
| 2002-03-25 | $7.55 | $7.55 | 100 | — | — |
| 2002-03-22 | $7.55 | $7.55 | 1,600 | — | — |
| 2002-03-21 | $7.50 | $7.50 | 500 | — | — |
| 2002-03-20 | $7.40 | $7.40 | 600 | — | — |
| 2002-03-19 | $7.50 | $7.50 | 7,500 | — | — |
| 2002-03-18 | $7.45 | $7.45 | 5,500 | — | — |
| 2002-03-15 | $7.50 | $7.50 | 4,400 | — | — |
| 2002-03-14 | $7.35 | $7.35 | 10,400 | — | — |
| 2002-03-13 | $7.65 | $7.65 | 10,800 | — | — |
| 2002-03-12 | $8.21 | $8.21 | 6,200 | — | — |
| 2002-03-11 | $8.49 | $8.49 | 2,500 | — | — |
| 2002-03-08 | $8.49 | $8.49 | 8,600 | — | — |
| 2002-03-07 | $8.35 | $8.35 | 2,200 | — | — |
| 2002-03-06 | $8.30 | $8.30 | 1,100 | — | — |
| 2002-03-05 | $8.35 | $8.35 | 4,000 | — | — |
| 2002-03-04 | $8.35 | $8.35 | 800 | — | — |
| 2002-03-01 | $8.31 | $8.31 | 10,400 | — | — |
| 2002-02-28 | $8.35 | $8.35 | 2,700 | — | — |
| 2002-02-27 | $8.27 | $8.27 | 0 | — | — |
| 2002-02-26 | $8.27 | $8.27 | 2,800 | — | — |
| 2002-02-25 | $8.32 | $8.32 | 5,700 | — | — |
| 2002-02-22 | $8.40 | $8.40 | 1,900 | — | — |
| 2002-02-21 | $8.45 | $8.45 | 12,800 | — | — |
| 2002-02-20 | $8.01 | $8.01 | 5,400 | — | — |
| 2002-02-19 | $7.88 | $7.88 | 5,900 | — | — |
| 2002-02-15 | $7.90 | $7.90 | 500 | — | — |
| 2002-02-14 | $7.80 | $7.80 | 1,600 | — | — |
| 2002-02-13 | $7.82 | $7.82 | 16,800 | — | — |
| 2002-02-12 | $8.01 | $8.01 | 1,600 | — | — |
| 2002-02-11 | $8.20 | $8.20 | 300 | — | — |
| 2002-02-08 | $8.20 | $8.20 | 800 | — | — |
| 2002-02-07 | $8.15 | $8.15 | 7,800 | — | — |
| 2002-02-06 | $7.95 | $7.95 | 13,100 | — | — |
| 2002-02-05 | $7.60 | $7.60 | 100 | — | — |
| 2002-02-04 | $7.60 | $7.60 | 30,200 | — | — |
| 2002-02-01 | $8.40 | $8.40 | 12,400 | — | — |
| 2002-01-31 | $8.55 | $8.55 | 31,600 | — | — |
| 2002-01-30 | $8.00 | $8.00 | 9,900 | — | — |
| 2002-01-29 | $7.45 | $7.45 | 8,800 | — | — |
| 2002-01-28 | $7.32 | $7.32 | 3,000 | — | — |
| 2002-01-25 | $7.22 | $7.22 | 5,100 | — | — |
| 2002-01-24 | $7.20 | $7.20 | 5,500 | — | — |
| 2002-01-23 | $6.95 | $6.95 | 1,100 | — | — |
| 2002-01-22 | $6.90 | $6.90 | 1,700 | — | — |
| 2002-01-18 | $6.90 | $6.90 | 8,300 | — | — |
| 2002-01-17 | $7.00 | $7.00 | 3,900 | — | — |
| 2002-01-16 | $7.00 | $7.00 | 600 | — | — |
| 2002-01-15 | $7.00 | $7.00 | 9,300 | — | — |
| 2002-01-14 | $6.85 | $6.85 | 17,700 | — | — |
| 2002-01-11 | $6.60 | $6.60 | 1,400 | — | — |
| 2002-01-10 | $6.65 | $6.65 | 5,500 | — | — |
| 2002-01-09 | $6.72 | $6.72 | 100 | — | — |
| 2002-01-08 | $6.72 | $6.72 | 6,500 | — | — |
| 2002-01-07 | $6.80 | $6.80 | 400 | — | — |
| 2002-01-04 | $6.75 | $6.75 | 4,000 | — | — |
| 2002-01-03 | $6.51 | $6.51 | 5,500 | — | — |
| 2002-01-02 | $6.60 | $6.60 | 8,300 | — | — |