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
- 1997-09-23 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 | $8.58 | $10.56 | 2,700 | — | — |
| 2002-12-30 | $8.58 | $10.56 | 225 | — | — |
| 2002-12-27 | $8.56 | $10.53 | 675 | — | — |
| 2002-12-26 | $8.44 | $10.39 | 0 | — | — |
| 2002-12-24 | $8.44 | $10.39 | 225 | — | — |
| 2002-12-23 | $8.44 | $10.39 | 5,850 | — | — |
| 2002-12-20 | $8.64 | $10.64 | 8,100 | — | — |
| 2002-12-19 | $8.58 | $10.56 | 3,150 | — | — |
| 2002-12-18 | $8.47 | $10.42 | 4,950 | — | — |
| 2002-12-17 | $8.38 | $10.31 | 9,900 | — | — |
| 2002-12-16 | $8.33 | $10.26 | 35,100 | — | — |
| 2002-12-13 | $8.11 | $9.98 | 9,000 | — | — |
| 2002-12-12 | $8.02 | $9.87 | 10,800 | — | — |
| 2002-12-11 | $8.13 | $10.01 | 0 | — | — |
| 2002-12-10 | $8.13 | $10.01 | 6,075 | — | — |
| 2002-12-09 | $8.09 | $9.95 | 2,025 | — | — |
| 2002-12-06 | $8.13 | $10.01 | 675 | — | — |
| 2002-12-05 | $8.18 | $10.06 | 4,500 | — | — |
| 2002-12-04 | $8.22 | $10.12 | 6,075 | — | — |
| 2002-12-03 | $8.20 | $10.09 | 2,250 | — | — |
| 2002-12-02 | $8.22 | $10.12 | 4,050 | — | — |
| 2002-11-29 | $8.22 | $10.12 | 2,475 | — | — |
| 2002-11-27 | $8.23 | $10.12 | 4,725 | — | — |
| 2002-11-26 | $8.23 | $10.13 | 0 | — | — |
| 2002-11-25 | $8.23 | $10.13 | 3,150 | — | — |
| 2002-11-22 | $8.23 | $10.12 | 225 | — | — |
| 2002-11-21 | $8.24 | $10.13 | 5,850 | — | — |
| 2002-11-20 | $8.20 | $10.09 | 11,700 | — | — |
| 2002-11-19 | $8.16 | $10.04 | 6,300 | — | — |
| 2002-11-18 | $8.17 | $10.05 | 1,575 | — | — |
| 2002-11-15 | $8.12 | $10.00 | 1,800 | — | — |
| 2002-11-14 | $8.18 | $9.96 | 4,500 | — | — |
| 2002-11-13 | $8.22 | $10.01 | 4,500 | — | — |
| 2002-11-12 | $8.22 | $10.01 | 17,775 | — | — |
| 2002-11-11 | $8.22 | $10.01 | 27,000 | — | — |
| 2002-11-08 | $8.23 | $10.02 | 2,700 | — | — |
| 2002-11-07 | $8.30 | $10.11 | 1,800 | — | — |
| 2002-11-06 | $8.27 | $10.07 | 3,600 | — | — |
| 2002-11-05 | $8.24 | $10.04 | 6,975 | — | — |
| 2002-11-04 | $8.27 | $10.07 | 31,050 | — | — |
| 2002-11-01 | $8.20 | $9.99 | 25,425 | — | — |
| 2002-10-31 | $8.49 | $10.34 | 5,400 | — | — |
| 2002-10-30 | $8.56 | $10.42 | 7,200 | — | — |
| 2002-10-29 | $8.40 | $10.23 | 225 | — | — |
| 2002-10-28 | $8.33 | $10.15 | 1,350 | — | — |
| 2002-10-25 | $8.27 | $10.07 | 675 | — | — |
| 2002-10-24 | $8.31 | $10.12 | 0 | — | — |
| 2002-10-23 | $8.31 | $10.12 | 225 | — | — |
| 2002-10-22 | $8.27 | $10.07 | 675 | — | — |
| 2002-10-21 | $8.33 | $10.15 | 1,125 | — | — |
| 2002-10-18 | $8.36 | $10.18 | 6,750 | — | — |
| 2002-10-17 | $8.27 | $10.07 | 900 | — | — |
| 2002-10-16 | $8.29 | $10.10 | 2,700 | — | — |
| 2002-10-15 | $8.27 | $10.07 | 1,575 | — | — |
| 2002-10-14 | $8.20 | $9.99 | 3,150 | — | — |
| 2002-10-11 | $8.07 | $9.82 | 5,625 | — | — |
| 2002-10-10 | $8.04 | $9.80 | 4,725 | — | — |
| 2002-10-09 | $8.18 | $9.96 | 1,125 | — | — |
| 2002-10-08 | $8.18 | $9.96 | 450 | — | — |
| 2002-10-07 | $8.22 | $10.01 | 1,800 | — | — |
| 2002-10-04 | $8.29 | $10.10 | 2,700 | — | — |
| 2002-10-03 | $8.38 | $10.20 | 3,375 | — | — |
| 2002-10-02 | $8.36 | $10.18 | 2,700 | — | — |
| 2002-10-01 | $8.36 | $10.18 | 0 | — | — |
| 2002-09-30 | $8.36 | $10.18 | 2,700 | — | — |
| 2002-09-27 | $8.40 | $10.23 | 5,175 | — | — |
| 2002-09-26 | $8.51 | $10.37 | 1,125 | — | — |
| 2002-09-25 | $8.44 | $10.28 | 7,875 | — | — |
| 2002-09-24 | $8.40 | $10.23 | 900 | — | — |
| 2002-09-23 | $8.40 | $10.23 | 0 | — | — |
| 2002-09-20 | $8.40 | $10.23 | 8,325 | — | — |
| 2002-09-19 | $8.18 | $9.96 | 4,275 | — | — |
| 2002-09-18 | $8.29 | $10.10 | 900 | — | — |
| 2002-09-17 | $8.27 | $10.07 | 2,250 | — | — |
| 2002-09-16 | $8.11 | $9.88 | 1,575 | — | — |
| 2002-09-13 | $8.16 | $9.93 | 1,575 | — | — |
| 2002-09-12 | $8.05 | $9.80 | 5,175 | — | — |
| 2002-09-11 | $8.18 | $9.96 | 0 | — | — |
| 2002-09-10 | $8.18 | $9.96 | 450 | — | — |
| 2002-09-09 | $8.22 | $10.01 | 900 | — | — |
| 2002-09-06 | $8.13 | $9.91 | 1,800 | — | — |
| 2002-09-05 | $7.96 | $9.69 | 4,950 | — | — |
| 2002-09-04 | $8.00 | $9.74 | 2,025 | — | — |
| 2002-09-03 | $7.89 | $9.61 | 900 | — | — |
| 2002-08-30 | $7.89 | $9.61 | 675 | — | — |
| 2002-08-29 | $7.84 | $9.55 | 16,200 | — | — |
| 2002-08-28 | $7.67 | $9.34 | 3,600 | — | — |
| 2002-08-27 | $7.69 | $9.36 | 6,750 | — | — |
| 2002-08-26 | $7.73 | $9.42 | 2,475 | — | — |
| 2002-08-23 | $7.90 | $9.62 | 2,475 | — | — |
| 2002-08-22 | $7.90 | $9.62 | 0 | — | — |
| 2002-08-21 | $7.90 | $9.62 | 1,350 | — | — |
| 2002-08-20 | $7.89 | $9.61 | 15,525 | — | — |
| 2002-08-19 | $8.22 | $10.01 | 6,525 | — | — |
| 2002-08-16 | $8.22 | $10.01 | 4,725 | — | — |
| 2002-08-15 | $8.38 | $10.10 | 1,350 | — | — |
| 2002-08-14 | $8.47 | $10.21 | 6,750 | — | — |
| 2002-08-13 | $8.47 | $10.21 | 4,500 | — | — |
| 2002-08-12 | $8.40 | $10.13 | 7,875 | — | — |
| 2002-08-09 | $8.31 | $10.02 | 1,125 | — | — |
| 2002-08-08 | $8.36 | $10.07 | 6,525 | — | — |
| 2002-08-07 | $8.46 | $10.20 | 5,175 | — | — |
| 2002-08-06 | $8.44 | $10.18 | 8,550 | — | — |
| 2002-08-05 | $8.29 | $9.99 | 6,300 | — | — |
| 2002-08-02 | $8.40 | $10.13 | 0 | — | — |
| 2002-08-01 | $8.40 | $10.13 | 0 | — | — |
| 2002-07-31 | $8.40 | $10.13 | 10,125 | — | — |
| 2002-07-30 | $8.13 | $9.81 | 20,925 | — | — |
| 2002-07-29 | $7.91 | $9.54 | 22,500 | — | — |
| 2002-07-26 | $7.62 | $9.19 | 4,950 | — | — |
| 2002-07-25 | $7.70 | $9.28 | 4,950 | — | — |
| 2002-07-24 | $7.62 | $9.19 | 14,850 | — | — |
| 2002-07-23 | $7.82 | $9.43 | 12,600 | — | — |
| 2002-07-22 | $7.89 | $9.51 | 13,275 | — | — |
| 2002-07-19 | $8.08 | $9.74 | 6,075 | — | — |
| 2002-07-18 | $8.04 | $9.70 | 8,325 | — | — |
| 2002-07-17 | $8.04 | $9.70 | 14,175 | — | — |
| 2002-07-16 | $8.07 | $9.73 | 9,900 | — | — |
| 2002-07-15 | $8.31 | $10.02 | 8,550 | — | — |
| 2002-07-12 | $8.33 | $10.05 | 10,800 | — | — |
| 2002-07-11 | $8.44 | $10.18 | 9,900 | — | — |
| 2002-07-10 | $8.56 | $10.32 | 1,800 | — | — |
| 2002-07-09 | $8.53 | $10.29 | 11,925 | — | — |
| 2002-07-08 | $8.29 | $9.99 | 24,750 | — | — |
| 2002-07-05 | $8.33 | $10.05 | 29,925 | — | — |
| 2002-07-03 | $8.88 | $10.71 | 5,850 | — | — |
| 2002-07-02 | $8.93 | $10.77 | 900 | — | — |
| 2002-07-01 | $8.91 | $10.74 | 0 | — | — |
| 2002-06-28 | $8.91 | $10.74 | 1,350 | — | — |
| 2002-06-27 | $8.89 | $10.72 | 3,600 | — | — |
| 2002-06-26 | $8.89 | $10.72 | 1,125 | — | — |
| 2002-06-25 | $8.89 | $10.72 | 2,700 | — | — |
| 2002-06-24 | $8.84 | $10.66 | 7,875 | — | — |
| 2002-06-21 | $8.84 | $10.66 | 7,650 | — | — |
| 2002-06-20 | $8.93 | $10.77 | 7,875 | — | — |
| 2002-06-19 | $8.93 | $10.77 | 4,950 | — | — |
| 2002-06-18 | $8.93 | $10.77 | 7,425 | — | — |
| 2002-06-17 | $8.98 | $10.82 | 20,025 | — | — |
| 2002-06-14 | $9.04 | $10.90 | 7,200 | — | — |
| 2002-06-13 | $9.02 | $10.88 | 2,475 | — | — |
| 2002-06-12 | $9.08 | $10.95 | 9,000 | — | — |
| 2002-06-11 | $9.13 | $11.01 | 3,375 | — | — |
| 2002-06-10 | $9.16 | $11.04 | 6,075 | — | — |
| 2002-06-07 | $9.10 | $10.97 | 9,450 | — | — |
| 2002-06-06 | $9.09 | $10.96 | 6,525 | — | — |
| 2002-06-05 | $9.09 | $10.96 | 16,425 | — | — |
| 2002-06-04 | $9.02 | $10.88 | 8,775 | — | — |
| 2002-06-03 | $8.89 | $10.72 | 18,225 | — | — |
| 2002-05-31 | $8.75 | $10.55 | 8,775 | — | — |
| 2002-05-30 | $8.67 | $10.45 | 6,300 | — | — |
| 2002-05-29 | $8.63 | $10.41 | 9,675 | — | — |
| 2002-05-28 | $8.60 | $10.37 | 20,025 | — | — |
| 2002-05-24 | $8.62 | $10.40 | 16,425 | — | — |
| 2002-05-23 | $8.56 | $10.32 | 10,350 | — | — |
| 2002-05-22 | $8.64 | $10.42 | 2,925 | — | — |
| 2002-05-21 | $8.60 | $10.37 | 9,450 | — | — |
| 2002-05-20 | $8.67 | $10.45 | 7,425 | — | — |
| 2002-05-17 | $8.78 | $10.58 | 4,050 | — | — |
| 2002-05-16 | $8.89 | $10.62 | 7,875 | — | — |
| 2002-05-15 | $8.89 | $10.62 | 4,950 | — | — |
| 2002-05-14 | $8.89 | $10.62 | 15,525 | — | — |
| 2002-05-13 | $8.73 | $10.43 | 12,150 | — | — |
| 2002-05-10 | $8.71 | $10.40 | 11,250 | — | — |
| 2002-05-09 | $8.64 | $10.32 | 9,225 | — | — |
| 2002-05-08 | $8.43 | $10.07 | 7,650 | — | — |
| 2002-05-07 | $8.31 | $9.93 | 8,775 | — | — |
| 2002-05-06 | $8.31 | $9.93 | 3,600 | — | — |
| 2002-05-03 | $8.36 | $9.98 | 0 | — | — |
| 2002-05-02 | $8.36 | $9.98 | 2,700 | — | — |
| 2002-05-01 | $8.29 | $9.90 | 9,000 | — | — |
| 2002-04-30 | $8.44 | $10.07 | 3,150 | — | — |
| 2002-04-29 | $8.40 | $10.03 | 4,725 | — | — |
| 2002-04-26 | $8.33 | $9.95 | 15,525 | — | — |
| 2002-04-25 | $8.13 | $9.71 | 11,700 | — | — |
| 2002-04-24 | $8.07 | $9.63 | 0 | — | — |
| 2002-04-23 | $8.07 | $9.63 | 4,950 | — | — |
| 2002-04-22 | $8.02 | $9.58 | 2,250 | — | — |
| 2002-04-19 | $8.04 | $9.61 | 4,950 | — | — |
| 2002-04-18 | $8.07 | $9.63 | 225 | — | — |
| 2002-04-17 | $8.11 | $9.69 | 5,400 | — | — |
| 2002-04-16 | $8.11 | $9.69 | 9,900 | — | — |
| 2002-04-15 | $8.00 | $9.55 | 3,375 | — | — |
| 2002-04-12 | $8.11 | $9.69 | 4,725 | — | — |
| 2002-04-11 | $8.00 | $9.55 | 6,750 | — | — |
| 2002-04-10 | $8.02 | $9.58 | 3,150 | — | — |
| 2002-04-09 | $7.89 | $9.42 | 20,475 | — | — |
| 2002-04-08 | $7.78 | $9.29 | 7,875 | — | — |
| 2002-04-05 | $7.87 | $9.39 | 15,750 | — | — |
| 2002-04-04 | $7.84 | $9.37 | 2,475 | — | — |
| 2002-04-03 | $7.78 | $9.29 | 0 | — | — |
| 2002-04-02 | $7.78 | $9.29 | 450 | — | — |
| 2002-04-01 | $7.84 | $9.36 | 2,700 | — | — |
| 2002-03-28 | $7.96 | $9.50 | 1,800 | — | — |
| 2002-03-27 | $8.00 | $9.55 | 7,425 | — | — |
| 2002-03-26 | $7.63 | $9.11 | 7,425 | — | — |
| 2002-03-25 | $7.78 | $9.29 | 29,925 | — | — |
| 2002-03-22 | $7.60 | $9.08 | 0 | — | — |
| 2002-03-21 | $7.60 | $9.08 | 675 | — | — |
| 2002-03-20 | $7.60 | $9.08 | 0 | — | — |
| 2002-03-19 | $7.60 | $9.08 | 1,350 | — | — |
| 2002-03-18 | $7.60 | $9.08 | 0 | — | — |
| 2002-03-15 | $7.60 | $9.08 | 450 | — | — |
| 2002-03-14 | $7.72 | $9.21 | 2,025 | — | — |
| 2002-03-13 | $7.69 | $9.18 | 10,125 | — | — |
| 2002-03-12 | $7.56 | $9.02 | 2,475 | — | — |
| 2002-03-11 | $7.42 | $8.86 | 1,800 | — | — |
| 2002-03-08 | $7.47 | $8.92 | 1,575 | — | — |
| 2002-03-07 | $7.29 | $8.70 | 4,275 | — | — |
| 2002-03-06 | $7.44 | $8.89 | 2,025 | — | — |
| 2002-03-05 | $7.56 | $9.02 | 1,800 | — | — |
| 2002-03-04 | $7.51 | $8.97 | 900 | — | — |
| 2002-03-01 | $7.49 | $8.94 | 1,800 | — | — |
| 2002-02-28 | $7.40 | $8.84 | 2,025 | — | — |
| 2002-02-27 | $7.22 | $8.62 | 2,475 | — | — |
| 2002-02-26 | $7.33 | $8.76 | 7,875 | — | — |
| 2002-02-25 | $7.00 | $8.36 | 2,700 | — | — |
| 2002-02-22 | $7.13 | $8.52 | 2,700 | — | — |
| 2002-02-21 | $7.16 | $8.55 | 1,350 | — | — |
| 2002-02-20 | $7.13 | $8.52 | 225 | — | — |
| 2002-02-19 | $7.18 | $8.47 | 2,250 | — | — |
| 2002-02-15 | $7.09 | $8.37 | 5,175 | — | — |
| 2002-02-14 | $7.33 | $8.65 | 1,575 | — | — |
| 2002-02-13 | $7.44 | $8.79 | 2,475 | — | — |
| 2002-02-12 | $7.44 | $8.79 | 4,950 | — | — |
| 2002-02-11 | $7.64 | $9.02 | 2,925 | — | — |
| 2002-02-08 | $7.38 | $8.71 | 19,125 | — | — |
| 2002-02-07 | $7.91 | $9.34 | 11,025 | — | — |
| 2002-02-06 | $8.40 | $9.91 | 5,625 | — | — |
| 2002-02-05 | $8.51 | $10.04 | 5,175 | — | — |
| 2002-02-04 | $8.44 | $9.97 | 0 | — | — |
| 2002-02-01 | $8.44 | $9.97 | 0 | — | — |
| 2002-01-31 | $8.44 | $9.97 | 18,675 | — | — |
| 2002-01-30 | $8.48 | $10.01 | 1,800 | — | — |
| 2002-01-29 | $8.49 | $10.02 | 1,575 | — | — |
| 2002-01-28 | $8.44 | $9.97 | 2,700 | — | — |
| 2002-01-25 | $8.53 | $10.07 | 2,700 | — | — |
| 2002-01-24 | $8.45 | $9.97 | 5,175 | — | — |
| 2002-01-23 | $8.49 | $10.02 | 4,275 | — | — |
| 2002-01-22 | $8.44 | $9.97 | 5,400 | — | — |
| 2002-01-18 | $8.53 | $10.07 | 1,800 | — | — |
| 2002-01-17 | $8.53 | $10.07 | 0 | — | — |
| 2002-01-16 | $8.53 | $10.07 | 3,375 | — | — |
| 2002-01-15 | $8.45 | $9.97 | 2,025 | — | — |
| 2002-01-14 | $8.44 | $9.97 | 2,250 | — | — |
| 2002-01-11 | $8.22 | $9.70 | 225 | — | — |
| 2002-01-10 | $8.22 | $9.70 | 6,750 | — | — |
| 2002-01-09 | $8.22 | $9.70 | 5,400 | — | — |
| 2002-01-08 | $8.00 | $9.45 | 450 | — | — |
| 2002-01-07 | $8.09 | $9.55 | 225 | — | — |
| 2002-01-04 | $8.00 | $9.44 | 1,125 | — | — |
| 2002-01-03 | $7.89 | $9.31 | 3,375 | — | — |
| 2002-01-02 | $7.84 | $9.26 | 1,350 | — | — |