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
- 1998-04-02 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 | $10.24 | $11.03 | 0 | — | — |
| 2002-12-30 | $10.24 | $11.03 | 0 | — | — |
| 2002-12-27 | $10.24 | $11.03 | 2,344 | — | — |
| 2002-12-26 | $9.62 | $10.31 | 2,031 | — | — |
| 2002-12-24 | $9.28 | $9.95 | 1,562 | — | — |
| 2002-12-23 | $9.17 | $9.83 | 312 | — | — |
| 2002-12-20 | $9.02 | $9.67 | 2,969 | — | — |
| 2002-12-19 | $9.06 | $9.71 | 937 | — | — |
| 2002-12-18 | $9.02 | $9.67 | 0 | — | — |
| 2002-12-17 | $9.02 | $9.67 | 0 | — | — |
| 2002-12-16 | $9.02 | $9.67 | 781 | — | — |
| 2002-12-13 | $9.25 | $9.92 | 0 | — | — |
| 2002-12-12 | $9.25 | $9.92 | 781 | — | — |
| 2002-12-11 | $9.35 | $10.02 | 0 | — | — |
| 2002-12-10 | $9.35 | $10.02 | 0 | — | — |
| 2002-12-09 | $9.35 | $10.02 | 0 | — | — |
| 2002-12-06 | $9.35 | $10.02 | 0 | — | — |
| 2002-12-05 | $9.35 | $10.02 | 0 | — | — |
| 2002-12-04 | $9.35 | $10.02 | 0 | — | — |
| 2002-12-03 | $9.35 | $10.02 | 6,875 | — | — |
| 2002-12-02 | $9.61 | $10.30 | 0 | — | — |
| 2002-11-29 | $9.61 | $10.30 | 0 | — | — |
| 2002-11-27 | $9.61 | $10.30 | 0 | — | — |
| 2002-11-26 | $9.61 | $10.30 | 0 | — | — |
| 2002-11-25 | $9.61 | $10.30 | 312 | — | — |
| 2002-11-22 | $9.60 | $10.29 | 0 | — | — |
| 2002-11-21 | $9.60 | $10.29 | 0 | — | — |
| 2002-11-20 | $9.60 | $10.29 | 156 | — | — |
| 2002-11-19 | $9.57 | $10.26 | 469 | — | — |
| 2002-11-18 | $9.60 | $10.29 | 0 | — | — |
| 2002-11-15 | $9.60 | $10.29 | 0 | — | — |
| 2002-11-14 | $9.60 | $10.29 | 0 | — | — |
| 2002-11-13 | $9.60 | $10.29 | 469 | — | — |
| 2002-11-12 | $9.29 | $9.96 | 0 | — | — |
| 2002-11-11 | $9.29 | $9.96 | 312 | — | — |
| 2002-11-08 | $9.91 | $10.63 | 0 | — | — |
| 2002-11-07 | $9.91 | $10.63 | 4,531 | — | — |
| 2002-11-06 | $9.28 | $9.95 | 1,406 | — | — |
| 2002-11-05 | $9.12 | $9.78 | 469 | — | — |
| 2002-11-04 | $9.28 | $9.95 | 4,687 | — | — |
| 2002-11-01 | $9.01 | $9.66 | 0 | — | — |
| 2002-10-31 | $9.01 | $9.66 | 156 | — | — |
| 2002-10-30 | $9.02 | $9.67 | 156 | — | — |
| 2002-10-29 | $9.34 | $10.02 | 3,281 | — | — |
| 2002-10-28 | $9.00 | $9.65 | 156 | — | — |
| 2002-10-25 | $9.28 | $9.95 | 4,219 | — | — |
| 2002-10-24 | $8.97 | $9.61 | 156 | — | — |
| 2002-10-23 | $8.77 | $9.41 | 781 | — | — |
| 2002-10-22 | $8.77 | $9.41 | 1,406 | — | — |
| 2002-10-21 | $9.28 | $9.95 | 781 | — | — |
| 2002-10-18 | $8.90 | $9.54 | 156 | — | — |
| 2002-10-17 | $8.84 | $9.48 | 156 | — | — |
| 2002-10-16 | $9.27 | $9.94 | 1,562 | — | — |
| 2002-10-15 | $8.77 | $9.41 | 0 | — | — |
| 2002-10-14 | $8.77 | $9.41 | 156 | — | — |
| 2002-10-11 | $9.27 | $9.94 | 2,344 | — | — |
| 2002-10-10 | $9.27 | $9.94 | 312 | — | — |
| 2002-10-09 | $8.70 | $9.33 | 0 | — | — |
| 2002-10-08 | $8.70 | $9.33 | 469 | — | — |
| 2002-10-07 | $8.72 | $9.35 | 469 | — | — |
| 2002-10-04 | $8.74 | $9.37 | 1,875 | — | — |
| 2002-10-03 | $9.18 | $9.85 | 0 | — | — |
| 2002-10-02 | $9.18 | $9.85 | 4,219 | — | — |
| 2002-10-01 | $9.19 | $9.85 | 1,406 | — | — |
| 2002-09-30 | $9.28 | $9.95 | 0 | — | — |
| 2002-09-27 | $9.28 | $9.95 | 1,719 | — | — |
| 2002-09-26 | $9.24 | $9.90 | 0 | — | — |
| 2002-09-25 | $9.28 | $9.90 | 0 | — | — |
| 2002-09-24 | $9.28 | $9.90 | 0 | — | — |
| 2002-09-23 | $9.28 | $9.90 | 1,406 | — | — |
| 2002-09-20 | $9.60 | $10.24 | 625 | — | — |
| 2002-09-19 | $9.47 | $10.11 | 937 | — | — |
| 2002-09-18 | $9.72 | $10.37 | 1,719 | — | — |
| 2002-09-17 | $9.92 | $10.58 | 1,562 | — | — |
| 2002-09-16 | $9.92 | $10.58 | 0 | — | — |
| 2002-09-13 | $9.92 | $10.58 | 469 | — | — |
| 2002-09-12 | $9.73 | $10.38 | 2,969 | — | — |
| 2002-09-11 | $10.26 | $10.95 | 0 | — | — |
| 2002-09-10 | $10.26 | $10.95 | 10,625 | — | — |
| 2002-09-09 | $10.18 | $10.86 | 0 | — | — |
| 2002-09-06 | $10.18 | $10.86 | 16,719 | — | — |
| 2002-09-05 | $10.21 | $10.89 | 3,750 | — | — |
| 2002-09-04 | $10.30 | $10.99 | 781 | — | — |
| 2002-09-03 | $10.18 | $10.86 | 625 | — | — |
| 2002-08-30 | $10.30 | $10.99 | 0 | — | — |
| 2002-08-29 | $10.30 | $10.99 | 625 | — | — |
| 2002-08-28 | $10.10 | $10.78 | 312 | — | — |
| 2002-08-27 | $10.09 | $10.76 | 156 | — | — |
| 2002-08-26 | $10.30 | $10.99 | 0 | — | — |
| 2002-08-23 | $10.30 | $10.99 | 2,812 | — | — |
| 2002-08-22 | $10.30 | $10.99 | 20,625 | — | — |
| 2002-08-21 | $9.92 | $10.58 | 0 | — | — |
| 2002-08-20 | $9.92 | $10.58 | 156 | — | — |
| 2002-08-19 | $9.76 | $10.41 | 0 | — | — |
| 2002-08-16 | $9.76 | $10.41 | 625 | — | — |
| 2002-08-15 | $9.76 | $10.41 | 0 | — | — |
| 2002-08-14 | $9.76 | $10.41 | 1,094 | — | — |
| 2002-08-13 | $9.92 | $10.58 | 937 | — | — |
| 2002-08-12 | $10.30 | $10.99 | 0 | — | — |
| 2002-08-09 | $10.30 | $10.99 | 0 | — | — |
| 2002-08-08 | $10.30 | $10.99 | 312 | — | — |
| 2002-08-07 | $10.08 | $10.75 | 937 | — | — |
| 2002-08-06 | $10.08 | $10.75 | 0 | — | — |
| 2002-08-05 | $10.08 | $10.75 | 937 | — | — |
| 2002-08-02 | $9.86 | $10.52 | 0 | — | — |
| 2002-08-01 | $9.86 | $10.52 | 156 | — | — |
| 2002-07-31 | $10.10 | $10.78 | 4,375 | — | — |
| 2002-07-30 | $9.98 | $10.65 | 0 | — | — |
| 2002-07-29 | $9.98 | $10.65 | 0 | — | — |
| 2002-07-26 | $9.98 | $10.65 | 1,562 | — | — |
| 2002-07-25 | $9.31 | $9.94 | 0 | — | — |
| 2002-07-24 | $9.31 | $9.94 | 2,812 | — | — |
| 2002-07-23 | $9.83 | $10.49 | 0 | — | — |
| 2002-07-22 | $9.83 | $10.49 | 2,031 | — | — |
| 2002-07-19 | $9.99 | $10.66 | 1,094 | — | — |
| 2002-07-18 | $10.24 | $10.93 | 312 | — | — |
| 2002-07-17 | $10.30 | $10.99 | 4,531 | — | — |
| 2002-07-16 | $10.24 | $10.93 | 0 | — | — |
| 2002-07-15 | $10.24 | $10.93 | 469 | — | — |
| 2002-07-12 | $10.36 | $11.05 | 4,687 | — | — |
| 2002-07-11 | $9.92 | $10.58 | 1,250 | — | — |
| 2002-07-10 | $10.30 | $10.99 | 1,875 | — | — |
| 2002-07-09 | $9.98 | $10.65 | 2,344 | — | — |
| 2002-07-08 | $9.60 | $10.24 | 625 | — | — |
| 2002-07-05 | $8.77 | $9.36 | 0 | — | — |
| 2002-07-03 | $8.77 | $9.36 | 1,562 | — | — |
| 2002-07-02 | $8.86 | $9.46 | 4,219 | — | — |
| 2002-07-01 | $8.80 | $9.39 | 781 | — | — |
| 2002-06-28 | $8.80 | $9.39 | 312 | — | — |
| 2002-06-27 | $8.85 | $9.44 | 0 | — | — |
| 2002-06-26 | $8.85 | $9.44 | 0 | — | — |
| 2002-06-25 | $8.90 | $9.44 | 156 | — | — |
| 2002-06-24 | $8.90 | $9.44 | 0 | — | — |
| 2002-06-21 | $8.90 | $9.44 | 1,094 | — | — |
| 2002-06-20 | $8.70 | $9.24 | 0 | — | — |
| 2002-06-19 | $8.70 | $9.24 | 2,656 | — | — |
| 2002-06-18 | $8.70 | $9.24 | 0 | — | — |
| 2002-06-17 | $8.70 | $9.24 | 156 | — | — |
| 2002-06-14 | $8.64 | $9.17 | 781 | — | — |
| 2002-06-13 | $8.58 | $9.10 | 0 | — | — |
| 2002-06-12 | $8.58 | $9.10 | 5,625 | — | — |
| 2002-06-11 | $8.58 | $9.10 | 2,969 | — | — |
| 2002-06-10 | $8.54 | $9.07 | 0 | — | — |
| 2002-06-07 | $8.54 | $9.07 | 625 | — | — |
| 2002-06-06 | $8.80 | $9.34 | 0 | — | — |
| 2002-06-05 | $8.80 | $9.34 | 0 | — | — |
| 2002-06-04 | $8.80 | $9.34 | 469 | — | — |
| 2002-06-03 | $8.80 | $9.34 | 1,094 | — | — |
| 2002-05-31 | $8.68 | $9.21 | 0 | — | — |
| 2002-05-30 | $8.68 | $9.21 | 15,625 | — | — |
| 2002-05-29 | $8.58 | $9.11 | 1,562 | — | — |
| 2002-05-28 | $8.80 | $9.34 | 0 | — | — |
| 2002-05-24 | $8.80 | $9.34 | 1,562 | — | — |
| 2002-05-23 | $8.96 | $9.51 | 1,562 | — | — |
| 2002-05-22 | $8.80 | $9.34 | 156 | — | — |
| 2002-05-21 | $8.74 | $9.27 | 312 | — | — |
| 2002-05-20 | $8.74 | $9.27 | 0 | — | — |
| 2002-05-17 | $8.74 | $9.27 | 312 | — | — |
| 2002-05-16 | $8.67 | $9.21 | 0 | — | — |
| 2002-05-15 | $8.67 | $9.21 | 1,562 | — | — |
| 2002-05-14 | $8.67 | $9.21 | 312 | — | — |
| 2002-05-13 | $8.67 | $9.21 | 781 | — | — |
| 2002-05-10 | $9.09 | $9.65 | 0 | — | — |
| 2002-05-09 | $9.09 | $9.65 | 0 | — | — |
| 2002-05-08 | $9.09 | $9.65 | 312 | — | — |
| 2002-05-07 | $8.90 | $9.44 | 0 | — | — |
| 2002-05-06 | $8.90 | $9.44 | 0 | — | — |
| 2002-05-03 | $8.90 | $9.44 | 0 | — | — |
| 2002-05-02 | $8.90 | $9.44 | 0 | — | — |
| 2002-05-01 | $8.90 | $9.44 | 0 | — | — |
| 2002-04-30 | $8.90 | $9.44 | 2,031 | — | — |
| 2002-04-29 | $8.90 | $9.44 | 2,656 | — | — |
| 2002-04-26 | $8.80 | $9.34 | 0 | — | — |
| 2002-04-25 | $8.80 | $9.34 | 937 | — | — |
| 2002-04-24 | $8.67 | $9.21 | 0 | — | — |
| 2002-04-23 | $8.67 | $9.21 | 16,719 | — | — |
| 2002-04-22 | $8.70 | $9.24 | 0 | — | — |
| 2002-04-19 | $8.70 | $9.24 | 156 | — | — |
| 2002-04-18 | $8.71 | $9.25 | 469 | — | — |
| 2002-04-17 | $8.71 | $9.25 | 0 | — | — |
| 2002-04-16 | $8.71 | $9.25 | 3,437 | — | — |
| 2002-04-15 | $8.80 | $9.34 | 7,344 | — | — |
| 2002-04-12 | $8.90 | $9.44 | 625 | — | — |
| 2002-04-11 | $8.35 | $8.87 | 156 | — | — |
| 2002-04-10 | $8.79 | $9.33 | 0 | — | — |
| 2002-04-09 | $8.79 | $9.33 | 156 | — | — |
| 2002-04-08 | $8.80 | $9.34 | 0 | — | — |
| 2002-04-05 | $8.80 | $9.34 | 0 | — | — |
| 2002-04-04 | $8.80 | $9.34 | 156 | — | — |
| 2002-04-03 | $8.32 | $8.83 | 5,625 | — | — |
| 2002-04-02 | $8.32 | $8.83 | 1,719 | — | — |
| 2002-04-01 | $8.32 | $8.83 | 312 | — | — |
| 2002-03-28 | $8.83 | $9.38 | 0 | — | — |
| 2002-03-27 | $8.83 | $9.38 | 781 | — | — |
| 2002-03-26 | $8.83 | $9.38 | 156 | — | — |
| 2002-03-25 | $8.83 | $9.33 | 0 | — | — |
| 2002-03-22 | $8.83 | $9.33 | 312 | — | — |
| 2002-03-21 | $8.32 | $8.79 | 0 | — | — |
| 2002-03-20 | $8.32 | $8.79 | 0 | — | — |
| 2002-03-19 | $8.32 | $8.79 | 625 | — | — |
| 2002-03-18 | $8.64 | $9.13 | 2,344 | — | — |
| 2002-03-15 | $8.48 | $8.96 | 0 | — | — |
| 2002-03-14 | $8.48 | $8.96 | 0 | — | — |
| 2002-03-13 | $8.48 | $8.96 | 0 | — | — |
| 2002-03-12 | $8.48 | $8.96 | 312 | — | — |
| 2002-03-11 | $8.64 | $9.13 | 0 | — | — |
| 2002-03-08 | $8.64 | $9.13 | 781 | — | — |
| 2002-03-07 | $8.48 | $8.96 | 1,562 | — | — |
| 2002-03-06 | $8.64 | $9.13 | 0 | — | — |
| 2002-03-05 | $8.64 | $9.13 | 1,875 | — | — |
| 2002-03-04 | $8.48 | $8.96 | 312 | — | — |
| 2002-03-01 | $8.64 | $9.13 | 312 | — | — |
| 2002-02-28 | $8.32 | $8.79 | 0 | — | — |
| 2002-02-27 | $8.32 | $8.79 | 1,562 | — | — |
| 2002-02-26 | $8.32 | $8.79 | 0 | — | — |
| 2002-02-25 | $8.32 | $8.79 | 312 | — | — |
| 2002-02-22 | $8.48 | $8.96 | 0 | — | — |
| 2002-02-21 | $8.48 | $8.96 | 0 | — | — |
| 2002-02-20 | $8.48 | $8.96 | 0 | — | — |
| 2002-02-19 | $8.48 | $8.96 | 156 | — | — |
| 2002-02-15 | $8.63 | $9.13 | 156 | — | — |
| 2002-02-14 | $8.61 | $9.10 | 0 | — | — |
| 2002-02-13 | $8.61 | $9.10 | 156 | — | — |
| 2002-02-12 | $8.32 | $8.79 | 0 | — | — |
| 2002-02-11 | $8.32 | $8.79 | 1,875 | — | — |
| 2002-02-08 | $8.32 | $8.79 | 156 | — | — |
| 2002-02-07 | $8.42 | $8.90 | 625 | — | — |
| 2002-02-06 | $8.80 | $9.30 | 1,094 | — | — |
| 2002-02-05 | $8.80 | $9.30 | 625 | — | — |
| 2002-02-04 | $8.89 | $9.40 | 0 | — | — |
| 2002-02-01 | $8.89 | $9.40 | 0 | — | — |
| 2002-01-31 | $8.89 | $9.40 | 2,031 | — | — |
| 2002-01-30 | $8.86 | $9.37 | 469 | — | — |
| 2002-01-29 | $8.48 | $8.96 | 0 | — | — |
| 2002-01-28 | $8.48 | $8.96 | 0 | — | — |
| 2002-01-25 | $8.48 | $8.96 | 156 | — | — |
| 2002-01-24 | $8.38 | $8.86 | 0 | — | — |
| 2002-01-23 | $8.38 | $8.86 | 5,000 | — | — |
| 2002-01-22 | $8.16 | $8.62 | 0 | — | — |
| 2002-01-18 | $8.16 | $8.62 | 0 | — | — |
| 2002-01-17 | $8.16 | $8.62 | 0 | — | — |
| 2002-01-16 | $8.16 | $8.62 | 156 | — | — |
| 2002-01-15 | $8.22 | $8.69 | 0 | — | — |
| 2002-01-14 | $8.22 | $8.69 | 3,906 | — | — |
| 2002-01-11 | $8.26 | $8.73 | 2,500 | — | — |
| 2002-01-10 | $8.32 | $8.79 | 0 | — | — |
| 2002-01-09 | $8.32 | $8.79 | 0 | — | — |
| 2002-01-08 | $8.32 | $8.79 | 2,031 | — | — |
| 2002-01-07 | $8.58 | $9.06 | 1,094 | — | — |
| 2002-01-04 | $8.58 | $9.06 | 0 | — | — |
| 2002-01-03 | $8.58 | $9.06 | 156 | — | — |
| 2002-01-02 | $8.58 | $9.06 | 312 | — | — |