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
- 1994-04-04 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 | $13.20 | $16.82 | 2,250 | — | — |
| 2002-12-30 | $13.16 | $16.76 | 0 | — | — |
| 2002-12-27 | $13.16 | $16.76 | 0 | — | — |
| 2002-12-26 | $13.16 | $16.76 | 2,250 | — | — |
| 2002-12-24 | $13.16 | $16.76 | 0 | — | — |
| 2002-12-23 | $13.16 | $16.76 | 0 | — | — |
| 2002-12-20 | $13.16 | $16.76 | 250 | — | — |
| 2002-12-19 | $13.30 | $16.94 | 0 | — | — |
| 2002-12-18 | $13.30 | $16.94 | 0 | — | — |
| 2002-12-17 | $13.30 | $16.94 | 500 | — | — |
| 2002-12-16 | $13.16 | $16.76 | 8,750 | — | — |
| 2002-12-13 | $13.28 | $16.91 | 2,500 | — | — |
| 2002-12-12 | $13.18 | $16.79 | 500 | — | — |
| 2002-12-11 | $13.00 | $16.56 | 3,500 | — | — |
| 2002-12-10 | $13.30 | $16.94 | 1,000 | — | — |
| 2002-12-09 | $13.36 | $17.02 | 1,250 | — | — |
| 2002-12-06 | $13.40 | $17.07 | 0 | — | — |
| 2002-12-05 | $13.40 | $17.07 | 500 | — | — |
| 2002-12-04 | $13.40 | $17.07 | 2,500 | — | — |
| 2002-12-03 | $13.60 | $17.32 | 0 | — | — |
| 2002-12-02 | $13.60 | $17.32 | 1,500 | — | — |
| 2002-11-29 | $13.20 | $16.60 | 0 | — | — |
| 2002-11-27 | $13.20 | $16.60 | 3,000 | — | — |
| 2002-11-26 | $13.19 | $16.59 | 3,500 | — | — |
| 2002-11-25 | $12.72 | $16.00 | 3,000 | — | — |
| 2002-11-22 | $12.70 | $15.97 | 1,000 | — | — |
| 2002-11-21 | $12.60 | $15.85 | 3,250 | — | — |
| 2002-11-20 | $12.20 | $15.34 | 1,000 | — | — |
| 2002-11-19 | $12.30 | $15.47 | 1,000 | — | — |
| 2002-11-18 | $12.40 | $15.59 | 250 | — | — |
| 2002-11-15 | $12.40 | $15.59 | 5,500 | — | — |
| 2002-11-14 | $12.40 | $15.59 | 1,000 | — | — |
| 2002-11-13 | $12.30 | $15.47 | 0 | — | — |
| 2002-11-12 | $12.30 | $15.47 | 2,500 | — | — |
| 2002-11-11 | $12.00 | $15.09 | 0 | — | — |
| 2002-11-08 | $12.00 | $15.09 | 250 | — | — |
| 2002-11-07 | $11.84 | $14.90 | 1,000 | — | — |
| 2002-11-06 | $11.72 | $14.74 | 5,750 | — | — |
| 2002-11-05 | $12.19 | $15.33 | 8,750 | — | — |
| 2002-11-04 | $12.00 | $15.09 | 250 | — | — |
| 2002-11-01 | $12.00 | $15.09 | 1,250 | — | — |
| 2002-10-31 | $12.00 | $15.09 | 11,250 | — | — |
| 2002-10-30 | $11.00 | $13.83 | 14,000 | — | — |
| 2002-10-29 | $9.80 | $12.32 | 0 | — | — |
| 2002-10-28 | $9.80 | $12.32 | 0 | — | — |
| 2002-10-25 | $9.80 | $12.32 | 0 | — | — |
| 2002-10-24 | $9.80 | $12.32 | 7,500 | — | — |
| 2002-10-23 | $10.40 | $13.08 | 7,500 | — | — |
| 2002-10-22 | $10.10 | $12.70 | 250 | — | — |
| 2002-10-21 | $9.80 | $12.32 | 0 | — | — |
| 2002-10-18 | $9.80 | $12.32 | 1,000 | — | — |
| 2002-10-17 | $10.40 | $13.08 | 3,000 | — | — |
| 2002-10-16 | $10.05 | $12.64 | 0 | — | — |
| 2002-10-15 | $10.05 | $12.64 | 1,000 | — | — |
| 2002-10-14 | $9.90 | $12.45 | 0 | — | — |
| 2002-10-11 | $9.90 | $12.45 | 0 | — | — |
| 2002-10-10 | $9.90 | $12.45 | 0 | — | — |
| 2002-10-09 | $9.90 | $12.45 | 22,500 | — | — |
| 2002-10-08 | $9.86 | $12.40 | 0 | — | — |
| 2002-10-07 | $9.86 | $12.40 | 750 | — | — |
| 2002-10-04 | $9.86 | $12.40 | 0 | — | — |
| 2002-10-03 | $9.86 | $12.40 | 0 | — | — |
| 2002-10-02 | $9.86 | $12.40 | 8,500 | — | — |
| 2002-10-01 | $10.20 | $12.83 | 1,500 | — | — |
| 2002-09-30 | $10.00 | $12.58 | 3,250 | — | — |
| 2002-09-27 | $10.00 | $12.58 | 2,000 | — | — |
| 2002-09-26 | $9.96 | $12.53 | 0 | — | — |
| 2002-09-25 | $9.96 | $12.53 | 0 | — | — |
| 2002-09-24 | $9.96 | $12.53 | 0 | — | — |
| 2002-09-23 | $9.96 | $12.53 | 0 | — | — |
| 2002-09-20 | $9.96 | $12.53 | 0 | — | — |
| 2002-09-19 | $9.96 | $12.53 | 0 | — | — |
| 2002-09-18 | $9.96 | $12.53 | 7,000 | — | — |
| 2002-09-17 | $10.10 | $12.70 | 2,750 | — | — |
| 2002-09-16 | $10.26 | $12.90 | 750 | — | — |
| 2002-09-13 | $9.90 | $12.46 | 1,750 | — | — |
| 2002-09-12 | $10.00 | $12.58 | 0 | — | — |
| 2002-09-11 | $10.00 | $12.58 | 0 | — | — |
| 2002-09-10 | $10.00 | $12.58 | 1,000 | — | — |
| 2002-09-09 | $10.10 | $12.70 | 750 | — | — |
| 2002-09-06 | $10.06 | $12.65 | 0 | — | — |
| 2002-09-05 | $10.06 | $12.65 | 0 | — | — |
| 2002-09-04 | $10.06 | $12.65 | 0 | — | — |
| 2002-09-03 | $10.06 | $12.65 | 250 | — | — |
| 2002-08-30 | $9.96 | $12.52 | 0 | — | — |
| 2002-08-29 | $10.06 | $12.52 | 0 | — | — |
| 2002-08-28 | $10.06 | $12.52 | 1,000 | — | — |
| 2002-08-27 | $10.06 | $12.52 | 1,250 | — | — |
| 2002-08-26 | $10.02 | $12.47 | 1,250 | — | — |
| 2002-08-23 | $9.85 | $12.26 | 11,500 | — | — |
| 2002-08-22 | $9.85 | $12.26 | 1,250 | — | — |
| 2002-08-21 | $9.85 | $12.26 | 250 | — | — |
| 2002-08-20 | $10.20 | $12.69 | 0 | — | — |
| 2002-08-19 | $10.20 | $12.69 | 0 | — | — |
| 2002-08-16 | $10.20 | $12.69 | 0 | — | — |
| 2002-08-15 | $10.20 | $12.69 | 1,750 | — | — |
| 2002-08-14 | $10.00 | $12.45 | 2,500 | — | — |
| 2002-08-13 | $10.00 | $12.45 | 0 | — | — |
| 2002-08-12 | $10.00 | $12.45 | 0 | — | — |
| 2002-08-09 | $10.00 | $12.45 | 5,250 | — | — |
| 2002-08-08 | $9.80 | $12.20 | 1,250 | — | — |
| 2002-08-07 | $9.94 | $12.37 | 1,750 | — | — |
| 2002-08-06 | $10.00 | $12.44 | 1,750 | — | — |
| 2002-08-05 | $9.59 | $11.94 | 250 | — | — |
| 2002-08-02 | $9.60 | $11.95 | 750 | — | — |
| 2002-08-01 | $9.40 | $11.70 | 500 | — | — |
| 2002-07-31 | $9.60 | $11.95 | 0 | — | — |
| 2002-07-30 | $9.60 | $11.95 | 12,750 | — | — |
| 2002-07-29 | $9.30 | $11.58 | 7,500 | — | — |
| 2002-07-26 | $9.36 | $11.65 | 0 | — | — |
| 2002-07-25 | $9.36 | $11.65 | 500 | — | — |
| 2002-07-24 | $9.46 | $11.77 | 1,250 | — | — |
| 2002-07-23 | $9.36 | $11.65 | 0 | — | — |
| 2002-07-22 | $9.36 | $11.65 | 4,000 | — | — |
| 2002-07-19 | $9.48 | $11.80 | 1,750 | — | — |
| 2002-07-18 | $9.50 | $11.82 | 750 | — | — |
| 2002-07-17 | $9.60 | $11.95 | 9,500 | — | — |
| 2002-07-16 | $9.50 | $11.82 | 1,000 | — | — |
| 2002-07-15 | $9.40 | $11.70 | 9,000 | — | — |
| 2002-07-12 | $10.10 | $12.57 | 2,500 | — | — |
| 2002-07-11 | $10.04 | $12.50 | 4,000 | — | — |
| 2002-07-10 | $10.06 | $12.52 | 750 | — | — |
| 2002-07-09 | $10.10 | $12.57 | 250 | — | — |
| 2002-07-08 | $10.04 | $12.50 | 14,000 | — | — |
| 2002-07-05 | $10.04 | $12.50 | 0 | — | — |
| 2002-07-03 | $10.04 | $12.50 | 1,000 | — | — |
| 2002-07-02 | $10.00 | $12.45 | 0 | — | — |
| 2002-07-01 | $10.00 | $12.45 | 5,500 | — | — |
| 2002-06-28 | $10.00 | $12.45 | 250 | — | — |
| 2002-06-27 | $10.18 | $12.68 | 250 | — | — |
| 2002-06-26 | $9.84 | $12.25 | 500 | — | — |
| 2002-06-25 | $10.00 | $12.45 | 0 | — | — |
| 2002-06-24 | $10.00 | $12.45 | 2,000 | — | — |
| 2002-06-21 | $10.20 | $12.70 | 5,750 | — | — |
| 2002-06-20 | $10.38 | $12.92 | 0 | — | — |
| 2002-06-19 | $10.38 | $12.92 | 0 | — | — |
| 2002-06-18 | $10.38 | $12.92 | 250 | — | — |
| 2002-06-17 | $10.38 | $12.92 | 750 | — | — |
| 2002-06-14 | $10.38 | $12.91 | 250 | — | — |
| 2002-06-13 | $10.38 | $12.92 | 750 | — | — |
| 2002-06-12 | $10.00 | $12.45 | 0 | — | — |
| 2002-06-11 | $10.00 | $12.45 | 0 | — | — |
| 2002-06-10 | $10.00 | $12.45 | 0 | — | — |
| 2002-06-07 | $10.00 | $12.45 | 0 | — | — |
| 2002-06-06 | $10.00 | $12.45 | 0 | — | — |
| 2002-06-05 | $10.00 | $12.45 | 250 | — | — |
| 2002-06-04 | $10.40 | $12.94 | 0 | — | — |
| 2002-06-03 | $10.40 | $12.94 | 250 | — | — |
| 2002-05-31 | $10.20 | $12.57 | 6,500 | — | — |
| 2002-05-30 | $10.30 | $12.69 | 0 | — | — |
| 2002-05-29 | $10.30 | $12.69 | 250 | — | — |
| 2002-05-28 | $10.20 | $12.57 | 3,750 | — | — |
| 2002-05-24 | $10.10 | $12.45 | 0 | — | — |
| 2002-05-23 | $10.10 | $12.45 | 0 | — | — |
| 2002-05-22 | $10.10 | $12.45 | 0 | — | — |
| 2002-05-21 | $10.10 | $12.45 | 1,500 | — | — |
| 2002-05-20 | $10.40 | $12.82 | 0 | — | — |
| 2002-05-17 | $10.40 | $12.82 | 0 | — | — |
| 2002-05-16 | $10.40 | $12.82 | 500 | — | — |
| 2002-05-15 | $10.40 | $12.81 | 5,750 | — | — |
| 2002-05-14 | $10.20 | $12.58 | 1,000 | — | — |
| 2002-05-13 | $10.10 | $12.45 | 0 | — | — |
| 2002-05-10 | $10.10 | $12.45 | 0 | — | — |
| 2002-05-09 | $10.10 | $12.45 | 4,750 | — | — |
| 2002-05-08 | $10.10 | $12.45 | 22,500 | — | — |
| 2002-05-07 | $10.10 | $12.45 | 500 | — | — |
| 2002-05-06 | $10.30 | $12.69 | 0 | — | — |
| 2002-05-03 | $10.30 | $12.69 | 2,750 | — | — |
| 2002-05-02 | $10.00 | $12.32 | 4,250 | — | — |
| 2002-05-01 | $9.60 | $11.83 | 0 | — | — |
| 2002-04-30 | $9.60 | $11.83 | 8,750 | — | — |
| 2002-04-29 | $9.60 | $11.83 | 2,250 | — | — |
| 2002-04-26 | $9.50 | $11.71 | 11,750 | — | — |
| 2002-04-25 | $9.80 | $12.08 | 500 | — | — |
| 2002-04-24 | $9.80 | $12.08 | 750 | — | — |
| 2002-04-23 | $10.00 | $12.32 | 250 | — | — |
| 2002-04-22 | $9.96 | $12.28 | 2,500 | — | — |
| 2002-04-19 | $9.84 | $12.13 | 1,750 | — | — |
| 2002-04-18 | $9.90 | $12.20 | 1,000 | — | — |
| 2002-04-17 | $9.96 | $12.28 | 500 | — | — |
| 2002-04-16 | $9.84 | $12.13 | 250 | — | — |
| 2002-04-15 | $10.00 | $12.32 | 0 | — | — |
| 2002-04-12 | $10.00 | $12.32 | 0 | — | — |
| 2002-04-11 | $10.00 | $12.32 | 2,250 | — | — |
| 2002-04-10 | $10.00 | $12.32 | 3,500 | — | — |
| 2002-04-09 | $10.30 | $12.69 | 2,250 | — | — |
| 2002-04-08 | $10.40 | $12.82 | 5,250 | — | — |
| 2002-04-05 | $10.40 | $12.82 | 250 | — | — |
| 2002-04-04 | $10.20 | $12.57 | 0 | — | — |
| 2002-04-03 | $10.20 | $12.57 | 0 | — | — |
| 2002-04-02 | $10.20 | $12.57 | 0 | — | — |
| 2002-04-01 | $10.20 | $12.57 | 1,750 | — | — |
| 2002-03-28 | $10.14 | $12.50 | 3,750 | — | — |
| 2002-03-27 | $10.24 | $12.63 | 3,500 | — | — |
| 2002-03-26 | $10.40 | $12.82 | 0 | — | — |
| 2002-03-25 | $10.40 | $12.82 | 1,000 | — | — |
| 2002-03-22 | $10.21 | $12.59 | 250 | — | — |
| 2002-03-21 | $10.40 | $12.82 | 250 | — | — |
| 2002-03-20 | $10.40 | $12.82 | 6,500 | — | — |
| 2002-03-19 | $9.98 | $12.30 | 2,250 | — | — |
| 2002-03-18 | $9.76 | $12.03 | 250 | — | — |
| 2002-03-15 | $9.76 | $12.03 | 750 | — | — |
| 2002-03-14 | $9.68 | $11.93 | 0 | — | — |
| 2002-03-13 | $9.68 | $11.93 | 4,500 | — | — |
| 2002-03-12 | $9.58 | $11.81 | 0 | — | — |
| 2002-03-11 | $9.58 | $11.81 | 13,250 | — | — |
| 2002-03-08 | $9.44 | $11.63 | 0 | — | — |
| 2002-03-07 | $9.44 | $11.63 | 1,750 | — | — |
| 2002-03-06 | $9.16 | $11.29 | 7,250 | — | — |
| 2002-03-05 | $9.10 | $11.22 | 2,750 | — | — |
| 2002-03-04 | $9.20 | $11.34 | 0 | — | — |
| 2002-03-01 | $9.20 | $11.34 | 0 | — | — |
| 2002-02-28 | $9.30 | $11.34 | 1,750 | — | — |
| 2002-02-27 | $9.40 | $11.46 | 750 | — | — |
| 2002-02-26 | $9.10 | $11.09 | 1,000 | — | — |
| 2002-02-25 | $8.90 | $10.85 | 70,000 | — | — |
| 2002-02-22 | $9.20 | $11.22 | 2,750 | — | — |
| 2002-02-21 | $9.00 | $10.97 | 250 | — | — |
| 2002-02-20 | $9.20 | $11.22 | 500 | — | — |
| 2002-02-19 | $9.00 | $10.97 | 0 | — | — |
| 2002-02-15 | $9.00 | $10.97 | 0 | — | — |
| 2002-02-14 | $9.00 | $10.97 | 0 | — | — |
| 2002-02-13 | $9.00 | $10.97 | 4,250 | — | — |
| 2002-02-12 | $9.38 | $11.44 | 1,000 | — | — |
| 2002-02-11 | $9.20 | $11.22 | 0 | — | — |
| 2002-02-08 | $9.20 | $11.22 | 750 | — | — |
| 2002-02-07 | $9.10 | $11.09 | 0 | — | — |
| 2002-02-06 | $9.10 | $11.09 | 1,750 | — | — |
| 2002-02-05 | $9.58 | $11.68 | 500 | — | — |
| 2002-02-04 | $9.54 | $11.63 | 4,750 | — | — |
| 2002-02-01 | $9.60 | $11.70 | 0 | — | — |
| 2002-01-31 | $9.60 | $11.70 | 0 | — | — |
| 2002-01-30 | $9.60 | $11.70 | 1,250 | — | — |
| 2002-01-29 | $9.60 | $11.70 | 1,000 | — | — |
| 2002-01-28 | $9.60 | $11.70 | 1,000 | — | — |
| 2002-01-25 | $9.50 | $11.58 | 0 | — | — |
| 2002-01-24 | $9.50 | $11.58 | 3,250 | — | — |
| 2002-01-23 | $9.46 | $11.53 | 1,500 | — | — |
| 2002-01-22 | $9.60 | $11.70 | 13,500 | — | — |
| 2002-01-18 | $9.30 | $11.34 | 13,500 | — | — |
| 2002-01-17 | $9.34 | $11.39 | 250 | — | — |
| 2002-01-16 | $9.40 | $11.46 | 0 | — | — |
| 2002-01-15 | $9.40 | $11.46 | 2,000 | — | — |
| 2002-01-14 | $9.34 | $11.39 | 5,250 | — | — |
| 2002-01-11 | $9.20 | $11.22 | 6,000 | — | — |
| 2002-01-10 | $9.03 | $11.01 | 0 | — | — |
| 2002-01-09 | $9.03 | $11.01 | 0 | — | — |
| 2002-01-08 | $9.03 | $11.01 | 1,500 | — | — |
| 2002-01-07 | $9.20 | $11.22 | 4,750 | — | — |
| 2002-01-04 | $8.76 | $10.68 | 2,750 | — | — |
| 2002-01-03 | $8.90 | $10.85 | 750 | — | — |
| 2002-01-02 | $8.93 | $10.88 | 750 | — | — |