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
- 1999-12-23 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 | $8.38 | $8.38 | 14,933 | — | — |
| 2002-12-30 | $8.41 | $8.41 | 0 | — | — |
| 2002-12-27 | $8.41 | $8.41 | 31,603 | — | — |
| 2002-12-26 | $8.36 | $8.36 | 8,335 | — | — |
| 2002-12-24 | $8.35 | $8.35 | 0 | — | — |
| 2002-12-23 | $8.35 | $8.35 | 0 | — | — |
| 2002-12-20 | $8.35 | $8.35 | 0 | — | — |
| 2002-12-19 | $8.35 | $8.35 | 1,389 | — | — |
| 2002-12-18 | $8.36 | $8.36 | 2,431 | — | — |
| 2002-12-17 | $8.31 | $8.31 | 0 | — | — |
| 2002-12-16 | $8.31 | $8.31 | 0 | — | — |
| 2002-12-13 | $8.31 | $8.31 | 347 | — | — |
| 2002-12-12 | $8.31 | $8.31 | 1,389 | — | — |
| 2002-12-11 | $8.35 | $8.35 | 4,862 | — | — |
| 2002-12-10 | $8.32 | $8.32 | 4,862 | — | — |
| 2002-12-09 | $8.32 | $8.32 | 1,042 | — | — |
| 2002-12-06 | $8.32 | $8.32 | 2,084 | — | — |
| 2002-12-05 | $8.37 | $8.37 | 347 | — | — |
| 2002-12-04 | $8.37 | $8.37 | 0 | — | — |
| 2002-12-03 | $8.37 | $8.37 | 3,126 | — | — |
| 2002-12-02 | $8.41 | $8.41 | 1,389 | — | — |
| 2002-11-29 | $8.35 | $8.35 | 695 | — | — |
| 2002-11-27 | $8.60 | $8.60 | 1,042 | — | — |
| 2002-11-26 | $8.21 | $8.21 | 2,778 | — | — |
| 2002-11-25 | $8.38 | $8.38 | 3,473 | — | — |
| 2002-11-22 | $8.64 | $8.64 | 5,557 | — | — |
| 2002-11-21 | $8.64 | $8.64 | 10,766 | — | — |
| 2002-11-20 | $8.35 | $8.35 | 0 | — | — |
| 2002-11-19 | $8.35 | $8.35 | 347 | — | — |
| 2002-11-18 | $8.35 | $8.35 | 4,862 | — | — |
| 2002-11-15 | $8.35 | $8.35 | 3,473 | — | — |
| 2002-11-14 | $8.35 | $8.35 | 6,251 | — | — |
| 2002-11-13 | $8.35 | $8.35 | 6,598 | — | — |
| 2002-11-12 | $8.34 | $8.34 | 20,837 | — | — |
| 2002-11-11 | $8.35 | $8.35 | 0 | — | — |
| 2002-11-08 | $8.35 | $8.35 | 1,042 | — | — |
| 2002-11-07 | $8.42 | $8.42 | 36,118 | — | — |
| 2002-11-06 | $8.64 | $8.64 | 0 | — | — |
| 2002-11-05 | $8.64 | $8.64 | 0 | — | — |
| 2002-11-04 | $8.64 | $8.64 | 4,515 | — | — |
| 2002-11-01 | $8.64 | $8.64 | 0 | — | — |
| 2002-10-31 | $8.64 | $8.64 | 695 | — | — |
| 2002-10-30 | $8.64 | $8.64 | 695 | — | — |
| 2002-10-29 | $8.64 | $8.64 | 0 | — | — |
| 2002-10-28 | $8.64 | $8.64 | 2,431 | — | — |
| 2002-10-25 | $8.21 | $8.21 | 1,736 | — | — |
| 2002-10-24 | $8.64 | $8.64 | 695 | — | — |
| 2002-10-23 | $8.64 | $8.64 | 0 | — | — |
| 2002-10-22 | $8.64 | $8.64 | 1,042 | — | — |
| 2002-10-21 | $8.35 | $8.35 | 1,042 | — | — |
| 2002-10-18 | $8.64 | $8.64 | 0 | — | — |
| 2002-10-17 | $8.64 | $8.64 | 0 | — | — |
| 2002-10-16 | $8.64 | $8.64 | 347 | — | — |
| 2002-10-15 | $8.78 | $8.78 | 5,209 | — | — |
| 2002-10-14 | $8.06 | $8.06 | 347 | — | — |
| 2002-10-11 | $8.06 | $8.06 | 0 | — | — |
| 2002-10-10 | $8.06 | $8.06 | 1,042 | — | — |
| 2002-10-09 | $8.06 | $8.06 | 695 | — | — |
| 2002-10-08 | $8.19 | $8.19 | 21,532 | — | — |
| 2002-10-07 | $7.89 | $7.89 | 1,389 | — | — |
| 2002-10-04 | $7.99 | $7.99 | 10,071 | — | — |
| 2002-10-03 | $8.06 | $8.06 | 1,042 | — | — |
| 2002-10-02 | $8.06 | $8.06 | 7,988 | — | — |
| 2002-10-01 | $7.95 | $7.95 | 347 | — | — |
| 2002-09-30 | $8.02 | $8.02 | 0 | — | — |
| 2002-09-27 | $8.02 | $8.02 | 0 | — | — |
| 2002-09-26 | $8.02 | $8.02 | 695 | — | — |
| 2002-09-25 | $8.02 | $8.02 | 2,431 | — | — |
| 2002-09-24 | $7.92 | $7.92 | 5,904 | — | — |
| 2002-09-23 | $8.21 | $8.21 | 0 | — | — |
| 2002-09-20 | $8.21 | $8.21 | 347 | — | — |
| 2002-09-19 | $8.26 | $8.26 | 0 | — | — |
| 2002-09-18 | $8.26 | $8.26 | 0 | — | — |
| 2002-09-17 | $8.26 | $8.26 | 5,209 | — | — |
| 2002-09-16 | $8.35 | $8.35 | 20,143 | — | — |
| 2002-09-13 | $8.21 | $8.21 | 1,042 | — | — |
| 2002-09-12 | $8.21 | $8.21 | 2,084 | — | — |
| 2002-09-11 | $8.21 | $8.21 | 0 | — | — |
| 2002-09-10 | $8.21 | $8.21 | 1,042 | — | — |
| 2002-09-09 | $8.21 | $8.21 | 2,084 | — | — |
| 2002-09-06 | $8.28 | $8.28 | 6,946 | — | — |
| 2002-09-05 | $8.28 | $8.28 | 3,473 | — | — |
| 2002-09-04 | $8.49 | $8.49 | 1,389 | — | — |
| 2002-09-03 | $8.42 | $8.42 | 1,042 | — | — |
| 2002-08-30 | $8.35 | $8.35 | 4,862 | — | — |
| 2002-08-29 | $8.35 | $8.35 | 4,167 | — | — |
| 2002-08-28 | $8.06 | $8.06 | 4,167 | — | — |
| 2002-08-27 | $8.28 | $8.28 | 2,084 | — | — |
| 2002-08-26 | $8.12 | $8.12 | 2,084 | — | — |
| 2002-08-23 | $8.06 | $8.06 | 0 | — | — |
| 2002-08-22 | $8.06 | $8.06 | 4,862 | — | — |
| 2002-08-21 | $7.98 | $7.98 | 695 | — | — |
| 2002-08-20 | $7.76 | $7.76 | 0 | — | — |
| 2002-08-19 | $7.76 | $7.76 | 6,598 | — | — |
| 2002-08-16 | $7.60 | $7.60 | 0 | — | — |
| 2002-08-15 | $7.60 | $7.60 | 0 | — | — |
| 2002-08-14 | $7.60 | $7.60 | 0 | — | — |
| 2002-08-13 | $7.60 | $7.60 | 1,042 | — | — |
| 2002-08-12 | $7.49 | $7.49 | 0 | — | — |
| 2002-08-09 | $7.49 | $7.49 | 0 | — | — |
| 2002-08-08 | $7.49 | $7.49 | 1,042 | — | — |
| 2002-08-07 | $7.49 | $7.49 | 5,209 | — | — |
| 2002-08-06 | $7.49 | $7.49 | 695 | — | — |
| 2002-08-05 | $7.49 | $7.49 | 0 | — | — |
| 2002-08-02 | $7.49 | $7.49 | 1,736 | — | — |
| 2002-08-01 | $7.49 | $7.49 | 12,155 | — | — |
| 2002-07-31 | $7.92 | $7.92 | 4,515 | — | — |
| 2002-07-30 | $7.49 | $7.49 | 2,084 | — | — |
| 2002-07-29 | $7.49 | $7.49 | 695 | — | — |
| 2002-07-26 | $7.37 | $7.37 | 2,084 | — | — |
| 2002-07-25 | $7.56 | $7.56 | 347 | — | — |
| 2002-07-24 | $7.63 | $7.63 | 4,862 | — | — |
| 2002-07-23 | $7.49 | $7.49 | 11,808 | — | — |
| 2002-07-22 | $7.95 | $7.95 | 1,389 | — | — |
| 2002-07-19 | $7.98 | $7.98 | 4,167 | — | — |
| 2002-07-18 | $7.99 | $7.99 | 10,766 | — | — |
| 2002-07-17 | $7.99 | $7.99 | 0 | — | — |
| 2002-07-16 | $7.99 | $7.99 | 1,736 | — | — |
| 2002-07-15 | $8.34 | $8.34 | 695 | — | — |
| 2002-07-12 | $7.99 | $7.99 | 15,281 | — | — |
| 2002-07-11 | $8.06 | $8.06 | 1,736 | — | — |
| 2002-07-10 | $8.08 | $8.08 | 347 | — | — |
| 2002-07-09 | $8.35 | $8.35 | 347 | — | — |
| 2002-07-08 | $8.08 | $8.08 | 0 | — | — |
| 2002-07-05 | $8.08 | $8.08 | 1,389 | — | — |
| 2002-07-03 | $8.08 | $8.08 | 3,473 | — | — |
| 2002-07-02 | $8.35 | $8.35 | 695 | — | — |
| 2002-07-01 | $8.35 | $8.35 | 4,515 | — | — |
| 2002-06-28 | $8.08 | $8.08 | 1,042 | — | — |
| 2002-06-27 | $8.00 | $8.00 | 5,209 | — | — |
| 2002-06-26 | $8.00 | $8.00 | 31,950 | — | — |
| 2002-06-25 | $7.96 | $7.96 | 1,736 | — | — |
| 2002-06-24 | $7.99 | $7.99 | 14,239 | — | — |
| 2002-06-21 | $8.19 | $8.19 | 0 | — | — |
| 2002-06-20 | $8.19 | $8.19 | 695 | — | — |
| 2002-06-19 | $8.04 | $8.04 | 347 | — | — |
| 2002-06-18 | $8.02 | $8.02 | 0 | — | — |
| 2002-06-17 | $8.02 | $8.02 | 347 | — | — |
| 2002-06-14 | $7.96 | $7.96 | 0 | — | — |
| 2002-06-13 | $7.96 | $7.96 | 0 | — | — |
| 2002-06-12 | $7.96 | $7.96 | 0 | — | — |
| 2002-06-11 | $7.96 | $7.96 | 0 | — | — |
| 2002-06-10 | $7.96 | $7.96 | 0 | — | — |
| 2002-06-07 | $7.96 | $7.96 | 0 | — | — |
| 2002-06-06 | $7.96 | $7.96 | 0 | — | — |
| 2002-06-05 | $7.96 | $7.96 | 17,364 | — | — |
| 2002-06-04 | $7.95 | $7.95 | 4,862 | — | — |
| 2002-06-03 | $7.92 | $7.92 | 0 | — | — |
| 2002-05-31 | $7.92 | $7.92 | 29,172 | — | — |
| 2002-05-30 | $7.83 | $7.83 | 0 | — | — |
| 2002-05-29 | $7.83 | $7.83 | 4,862 | — | — |
| 2002-05-28 | $7.90 | $7.90 | 2,084 | — | — |
| 2002-05-24 | $8.12 | $8.12 | 1,736 | — | — |
| 2002-05-23 | $8.13 | $8.13 | 2,778 | — | — |
| 2002-05-22 | $8.28 | $8.28 | 1,042 | — | — |
| 2002-05-21 | $8.29 | $8.29 | 1,042 | — | — |
| 2002-05-20 | $8.35 | $8.35 | 1,389 | — | — |
| 2002-05-17 | $8.35 | $8.35 | 347 | — | — |
| 2002-05-16 | $8.29 | $8.29 | 0 | — | — |
| 2002-05-15 | $8.29 | $8.29 | 0 | — | — |
| 2002-05-14 | $8.29 | $8.29 | 0 | — | — |
| 2002-05-13 | $8.29 | $8.29 | 0 | — | — |
| 2002-05-10 | $8.29 | $8.29 | 3,820 | — | — |
| 2002-05-09 | $8.32 | $8.32 | 8,335 | — | — |
| 2002-05-08 | $8.13 | $8.13 | 0 | — | — |
| 2002-05-07 | $8.13 | $8.13 | 1,389 | — | — |
| 2002-05-06 | $8.13 | $8.13 | 0 | — | — |
| 2002-05-03 | $8.13 | $8.13 | 0 | — | — |
| 2002-05-02 | $8.13 | $8.13 | 1,042 | — | — |
| 2002-05-01 | $8.08 | $8.08 | 0 | — | — |
| 2002-04-30 | $8.08 | $8.08 | 14,933 | — | — |
| 2002-04-29 | $8.35 | $8.35 | 2,778 | — | — |
| 2002-04-26 | $8.55 | $8.55 | 1,042 | — | — |
| 2002-04-25 | $8.21 | $8.21 | 1,736 | — | — |
| 2002-04-24 | $8.21 | $8.21 | 4,515 | — | — |
| 2002-04-23 | $8.35 | $8.35 | 11,113 | — | — |
| 2002-04-22 | $8.64 | $8.64 | 5,209 | — | — |
| 2002-04-19 | $7.49 | $7.49 | 1,389 | — | — |
| 2002-04-18 | $7.62 | $7.62 | 1,042 | — | — |
| 2002-04-17 | $7.56 | $7.56 | 0 | — | — |
| 2002-04-16 | $7.56 | $7.56 | 3,647 | — | — |
| 2002-04-15 | $7.42 | $7.42 | 3,282 | — | — |
| 2002-04-12 | $7.23 | $7.23 | 2,917 | — | — |
| 2002-04-11 | $7.18 | $7.18 | 4,011 | — | — |
| 2002-04-10 | $7.28 | $7.28 | 1,823 | — | — |
| 2002-04-09 | $7.16 | $7.16 | 2,553 | — | — |
| 2002-04-08 | $7.13 | $7.13 | 0 | — | — |
| 2002-04-05 | $7.13 | $7.13 | 7,658 | — | — |
| 2002-04-04 | $7.27 | $7.27 | 14,586 | — | — |
| 2002-04-03 | $7.28 | $7.28 | 729 | — | — |
| 2002-04-02 | $7.28 | $7.28 | 1,094 | — | — |
| 2002-04-01 | $7.23 | $7.23 | 4,376 | — | — |
| 2002-03-28 | $7.27 | $7.27 | 1,459 | — | — |
| 2002-03-27 | $7.19 | $7.19 | 0 | — | — |
| 2002-03-26 | $7.19 | $7.19 | 2,553 | — | — |
| 2002-03-25 | $7.10 | $7.10 | 0 | — | — |
| 2002-03-22 | $7.10 | $7.10 | 21,150 | — | — |
| 2002-03-21 | $6.99 | $6.99 | 729 | — | — |
| 2002-03-20 | $6.99 | $6.99 | 0 | — | — |
| 2002-03-19 | $6.99 | $6.99 | 2,188 | — | — |
| 2002-03-18 | $6.99 | $6.99 | 0 | — | — |
| 2002-03-15 | $6.99 | $6.99 | 4,011 | — | — |
| 2002-03-14 | $6.99 | $6.99 | 729 | — | — |
| 2002-03-13 | $7.02 | $7.02 | 24,796 | — | — |
| 2002-03-12 | $6.99 | $6.99 | 6,928 | — | — |
| 2002-03-11 | $7.03 | $7.03 | 6,928 | — | — |
| 2002-03-08 | $7.02 | $7.02 | 2,188 | — | — |
| 2002-03-07 | $6.99 | $6.99 | 8,387 | — | — |
| 2002-03-06 | $6.99 | $6.99 | 0 | — | — |
| 2002-03-05 | $6.99 | $6.99 | 729 | — | — |
| 2002-03-04 | $6.99 | $6.99 | 2,188 | — | — |
| 2002-03-01 | $7.13 | $7.13 | 1,094 | — | — |
| 2002-02-28 | $6.98 | $6.98 | 6,564 | — | — |
| 2002-02-27 | $7.06 | $7.06 | 1,459 | — | — |
| 2002-02-26 | $7.06 | $7.06 | 0 | — | — |
| 2002-02-25 | $7.06 | $7.06 | 12,398 | — | — |
| 2002-02-22 | $7.06 | $7.06 | 2,188 | — | — |
| 2002-02-21 | $7.20 | $7.20 | 5,834 | — | — |
| 2002-02-20 | $6.97 | $6.97 | 2,188 | — | — |
| 2002-02-19 | $7.03 | $7.03 | 0 | — | — |
| 2002-02-15 | $7.03 | $7.03 | 3,282 | — | — |
| 2002-02-14 | $6.99 | $6.99 | 4,376 | — | — |
| 2002-02-13 | $7.20 | $7.20 | 6,928 | — | — |
| 2002-02-12 | $7.21 | $7.21 | 14,221 | — | — |
| 2002-02-11 | $7.20 | $7.20 | 5,470 | — | — |
| 2002-02-08 | $7.01 | $7.01 | 0 | — | — |
| 2002-02-07 | $7.01 | $7.01 | 729 | — | — |
| 2002-02-06 | $6.97 | $6.97 | 0 | — | — |
| 2002-02-05 | $6.97 | $6.97 | 729 | — | — |
| 2002-02-04 | $6.97 | $6.97 | 4,011 | — | — |
| 2002-02-01 | $7.08 | $7.08 | 8,022 | — | — |
| 2002-01-31 | $7.12 | $7.12 | 0 | — | — |
| 2002-01-30 | $7.12 | $7.12 | 7,293 | — | — |
| 2002-01-29 | $7.08 | $7.08 | 4,376 | — | — |
| 2002-01-28 | $7.06 | $7.06 | 6,928 | — | — |
| 2002-01-25 | $7.18 | $7.18 | 1,823 | — | — |
| 2002-01-24 | $6.86 | $6.86 | 2,188 | — | — |
| 2002-01-23 | $7.05 | $7.05 | 0 | — | — |
| 2002-01-22 | $7.05 | $7.05 | 6,564 | — | — |
| 2002-01-18 | $6.65 | $6.65 | 0 | — | — |
| 2002-01-17 | $6.65 | $6.65 | 729 | — | — |
| 2002-01-16 | $6.65 | $6.65 | 0 | — | — |
| 2002-01-15 | $6.65 | $6.65 | 0 | — | — |
| 2002-01-14 | $6.65 | $6.65 | 3,647 | — | — |
| 2002-01-11 | $6.86 | $6.86 | 0 | — | — |
| 2002-01-10 | $6.86 | $6.86 | 0 | — | — |
| 2002-01-09 | $6.86 | $6.86 | 4,011 | — | — |
| 2002-01-08 | $6.86 | $6.86 | 13,127 | — | — |
| 2002-01-07 | $6.55 | $6.55 | 11,669 | — | — |
| 2002-01-04 | $6.50 | $6.50 | 20,785 | — | — |
| 2002-01-03 | $6.32 | $6.32 | 2,917 | — | — |
| 2002-01-02 | $6.33 | $6.33 | 9,846 | — | — |