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
- 1980-03-17 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 | $9.71 | $15.38 | 0 | — | — |
| 2002-12-30 | $9.71 | $15.38 | 1,000 | — | — |
| 2002-12-27 | $9.83 | $15.57 | 0 | — | — |
| 2002-12-26 | $9.83 | $15.57 | 1,200 | — | — |
| 2002-12-24 | $9.76 | $15.46 | 0 | — | — |
| 2002-12-23 | $9.76 | $15.46 | 0 | — | — |
| 2002-12-20 | $9.76 | $15.46 | 400 | — | — |
| 2002-12-19 | $9.76 | $15.46 | 800 | — | — |
| 2002-12-18 | $9.88 | $15.65 | 1,400 | — | — |
| 2002-12-17 | $9.79 | $15.51 | 400 | — | — |
| 2002-12-16 | $9.78 | $15.49 | 0 | — | — |
| 2002-12-13 | $9.78 | $15.49 | 0 | — | — |
| 2002-12-12 | $9.78 | $15.49 | 800 | — | — |
| 2002-12-11 | $9.85 | $15.61 | 200 | — | — |
| 2002-12-10 | $9.85 | $15.61 | 0 | — | — |
| 2002-12-09 | $9.85 | $15.61 | 200 | — | — |
| 2002-12-06 | $9.76 | $15.46 | 600 | — | — |
| 2002-12-05 | $9.80 | $15.53 | 800 | — | — |
| 2002-12-04 | $9.88 | $15.65 | 200 | — | — |
| 2002-12-03 | $9.85 | $15.61 | 400 | — | — |
| 2002-12-02 | $9.86 | $15.62 | 4,400 | — | — |
| 2002-11-29 | $9.87 | $15.63 | 0 | — | — |
| 2002-11-27 | $9.87 | $15.63 | 600 | — | — |
| 2002-11-26 | $9.88 | $15.59 | 3,600 | — | — |
| 2002-11-25 | $9.88 | $15.59 | 600 | — | — |
| 2002-11-22 | $9.88 | $15.59 | 200 | — | — |
| 2002-11-21 | $9.88 | $15.59 | 0 | — | — |
| 2002-11-20 | $9.88 | $15.59 | 400 | — | — |
| 2002-11-19 | $9.85 | $15.55 | 0 | — | — |
| 2002-11-18 | $9.85 | $15.55 | 2,600 | — | — |
| 2002-11-15 | $9.85 | $15.55 | 800 | — | — |
| 2002-11-14 | $9.85 | $15.55 | 1,400 | — | — |
| 2002-11-13 | $9.85 | $15.55 | 1,000 | — | — |
| 2002-11-12 | $9.80 | $15.47 | 5,000 | — | — |
| 2002-11-11 | $9.85 | $15.55 | 22,400 | — | — |
| 2002-11-08 | $9.83 | $15.51 | 800 | — | — |
| 2002-11-07 | $9.70 | $15.31 | 3,800 | — | — |
| 2002-11-06 | $9.60 | $15.15 | 14,000 | — | — |
| 2002-11-05 | $9.63 | $15.19 | 400 | — | — |
| 2002-11-04 | $9.55 | $15.08 | 2,200 | — | — |
| 2002-11-01 | $9.48 | $14.96 | 0 | — | — |
| 2002-10-31 | $9.48 | $14.96 | 0 | — | — |
| 2002-10-30 | $9.48 | $14.96 | 200 | — | — |
| 2002-10-29 | $9.48 | $14.96 | 0 | — | — |
| 2002-10-28 | $9.48 | $14.96 | 0 | — | — |
| 2002-10-25 | $9.48 | $14.96 | 200 | — | — |
| 2002-10-24 | $9.50 | $15.00 | 0 | — | — |
| 2002-10-23 | $9.50 | $15.00 | 0 | — | — |
| 2002-10-22 | $9.50 | $15.00 | 0 | — | — |
| 2002-10-21 | $9.50 | $15.00 | 0 | — | — |
| 2002-10-18 | $9.50 | $15.00 | 0 | — | — |
| 2002-10-17 | $9.50 | $15.00 | 0 | — | — |
| 2002-10-16 | $9.50 | $15.00 | 200 | — | — |
| 2002-10-15 | $9.33 | $14.72 | 0 | — | — |
| 2002-10-14 | $9.33 | $14.72 | 1,000 | — | — |
| 2002-10-11 | $9.43 | $14.88 | 0 | — | — |
| 2002-10-10 | $9.43 | $14.88 | 1,800 | — | — |
| 2002-10-09 | $9.50 | $15.00 | 600 | — | — |
| 2002-10-08 | $9.56 | $15.09 | 400 | — | — |
| 2002-10-07 | $9.63 | $15.19 | 400 | — | — |
| 2002-10-04 | $9.50 | $15.00 | 400 | — | — |
| 2002-10-03 | $9.50 | $15.00 | 600 | — | — |
| 2002-10-02 | $9.35 | $14.76 | 1,600 | — | — |
| 2002-10-01 | $9.40 | $14.84 | 200 | — | — |
| 2002-09-30 | $9.45 | $14.92 | 0 | — | — |
| 2002-09-27 | $9.45 | $14.92 | 0 | — | — |
| 2002-09-26 | $9.45 | $14.92 | 0 | — | — |
| 2002-09-25 | $9.45 | $14.92 | 2,000 | — | — |
| 2002-09-24 | $9.50 | $15.00 | 1,200 | — | — |
| 2002-09-23 | $9.55 | $15.08 | 0 | — | — |
| 2002-09-20 | $9.55 | $15.08 | 200 | — | — |
| 2002-09-19 | $9.58 | $15.11 | 0 | — | — |
| 2002-09-18 | $9.58 | $15.11 | 0 | — | — |
| 2002-09-17 | $9.58 | $15.11 | 2,000 | — | — |
| 2002-09-16 | $9.45 | $14.92 | 1,200 | — | — |
| 2002-09-13 | $9.63 | $15.19 | 200 | — | — |
| 2002-09-12 | $9.50 | $15.00 | 2,800 | — | — |
| 2002-09-11 | $9.24 | $14.59 | 0 | — | — |
| 2002-09-10 | $9.24 | $14.59 | 0 | — | — |
| 2002-09-09 | $9.24 | $14.59 | 200 | — | — |
| 2002-09-06 | $9.25 | $14.60 | 1,200 | — | — |
| 2002-09-05 | $9.25 | $14.60 | 0 | — | — |
| 2002-09-04 | $9.25 | $14.60 | 3,000 | — | — |
| 2002-09-03 | $9.38 | $14.80 | 2,200 | — | — |
| 2002-08-30 | $9.50 | $15.00 | 600 | — | — |
| 2002-08-29 | $9.56 | $15.09 | 200 | — | — |
| 2002-08-28 | $9.60 | $15.10 | 1,200 | — | — |
| 2002-08-27 | $9.55 | $15.02 | 5,000 | — | — |
| 2002-08-26 | $9.75 | $15.33 | 0 | — | — |
| 2002-08-23 | $9.75 | $15.33 | 3,000 | — | — |
| 2002-08-22 | $9.85 | $15.49 | 0 | — | — |
| 2002-08-21 | $9.85 | $15.49 | 12,000 | — | — |
| 2002-08-20 | $9.98 | $15.68 | 0 | — | — |
| 2002-08-19 | $9.98 | $15.68 | 200 | — | — |
| 2002-08-16 | $10.00 | $15.72 | 400 | — | — |
| 2002-08-15 | $10.08 | $15.84 | 0 | — | — |
| 2002-08-14 | $10.08 | $15.84 | 0 | — | — |
| 2002-08-13 | $10.08 | $15.84 | 0 | — | — |
| 2002-08-12 | $10.08 | $15.84 | 0 | — | — |
| 2002-08-09 | $10.08 | $15.84 | 1,200 | — | — |
| 2002-08-08 | $10.08 | $15.84 | 0 | — | — |
| 2002-08-07 | $10.08 | $15.84 | 0 | — | — |
| 2002-08-06 | $10.08 | $15.84 | 0 | — | — |
| 2002-08-05 | $10.08 | $15.84 | 0 | — | — |
| 2002-08-02 | $10.08 | $15.84 | 0 | — | — |
| 2002-08-01 | $10.08 | $15.84 | 4,000 | — | — |
| 2002-07-31 | $10.25 | $16.12 | 400 | — | — |
| 2002-07-30 | $10.08 | $15.84 | 0 | — | — |
| 2002-07-29 | $10.08 | $15.84 | 1,000 | — | — |
| 2002-07-26 | $10.25 | $16.12 | 3,200 | — | — |
| 2002-07-25 | $10.07 | $15.83 | 1,000 | — | — |
| 2002-07-24 | $10.07 | $15.83 | 2,000 | — | — |
| 2002-07-23 | $10.00 | $15.72 | 400 | — | — |
| 2002-07-22 | $10.00 | $15.72 | 200 | — | — |
| 2002-07-19 | $9.88 | $15.53 | 400 | — | — |
| 2002-07-18 | $9.88 | $15.53 | 600 | — | — |
| 2002-07-17 | $9.88 | $15.53 | 2,600 | — | — |
| 2002-07-16 | $10.03 | $15.76 | 1,000 | — | — |
| 2002-07-15 | $10.07 | $15.83 | 0 | — | — |
| 2002-07-12 | $10.07 | $15.83 | 400 | — | — |
| 2002-07-11 | $10.06 | $15.81 | 400 | — | — |
| 2002-07-10 | $10.06 | $15.81 | 400 | — | — |
| 2002-07-09 | $9.99 | $15.71 | 0 | — | — |
| 2002-07-08 | $9.99 | $15.71 | 200 | — | — |
| 2002-07-05 | $10.00 | $15.72 | 400 | — | — |
| 2002-07-03 | $10.00 | $15.72 | 2,200 | — | — |
| 2002-07-02 | $10.05 | $15.80 | 0 | — | — |
| 2002-07-01 | $10.05 | $15.80 | 200 | — | — |
| 2002-06-28 | $10.05 | $15.80 | 400 | — | — |
| 2002-06-27 | $9.98 | $15.68 | 0 | — | — |
| 2002-06-26 | $9.98 | $15.68 | 0 | — | — |
| 2002-06-25 | $9.98 | $15.68 | 1,800 | — | — |
| 2002-06-24 | $10.05 | $15.80 | 2,800 | — | — |
| 2002-06-21 | $10.05 | $15.79 | 400 | — | — |
| 2002-06-20 | $10.00 | $15.72 | 0 | — | — |
| 2002-06-19 | $10.00 | $15.72 | 1,400 | — | — |
| 2002-06-18 | $10.03 | $15.76 | 2,400 | — | — |
| 2002-06-17 | $10.03 | $15.76 | 1,400 | — | — |
| 2002-06-14 | $10.00 | $15.72 | 400 | — | — |
| 2002-06-13 | $10.05 | $15.80 | 400 | — | — |
| 2002-06-12 | $10.00 | $15.72 | 2,000 | — | — |
| 2002-06-11 | $10.03 | $15.76 | 0 | — | — |
| 2002-06-10 | $10.03 | $15.76 | 600 | — | — |
| 2002-06-07 | $10.00 | $15.72 | 600 | — | — |
| 2002-06-06 | $10.04 | $15.79 | 400 | — | — |
| 2002-06-05 | $10.00 | $15.72 | 0 | — | — |
| 2002-06-04 | $10.00 | $15.72 | 0 | — | — |
| 2002-06-03 | $10.00 | $15.72 | 0 | — | — |
| 2002-05-31 | $10.00 | $15.72 | 400 | — | — |
| 2002-05-30 | $10.03 | $15.76 | 0 | — | — |
| 2002-05-29 | $10.06 | $15.76 | 200 | — | — |
| 2002-05-28 | $10.06 | $15.76 | 0 | — | — |
| 2002-05-24 | $10.06 | $15.76 | 1,400 | — | — |
| 2002-05-23 | $9.95 | $15.59 | 2,000 | — | — |
| 2002-05-22 | $10.00 | $15.67 | 6,400 | — | — |
| 2002-05-21 | $10.06 | $15.76 | 2,000 | — | — |
| 2002-05-20 | $10.00 | $15.67 | 400 | — | — |
| 2002-05-17 | $10.00 | $15.67 | 0 | — | — |
| 2002-05-16 | $10.00 | $15.67 | 0 | — | — |
| 2002-05-15 | $10.00 | $15.67 | 0 | — | — |
| 2002-05-14 | $10.00 | $15.67 | 200 | — | — |
| 2002-05-13 | $10.07 | $15.78 | 0 | — | — |
| 2002-05-10 | $10.07 | $15.78 | 0 | — | — |
| 2002-05-09 | $10.07 | $15.78 | 2,200 | — | — |
| 2002-05-08 | $10.05 | $15.74 | 400 | — | — |
| 2002-05-07 | $10.05 | $15.74 | 1,000 | — | — |
| 2002-05-06 | $10.07 | $15.78 | 200 | — | — |
| 2002-05-03 | $10.00 | $15.67 | 200 | — | — |
| 2002-05-02 | $10.00 | $15.67 | 0 | — | — |
| 2002-05-01 | $10.00 | $15.67 | 4,200 | — | — |
| 2002-04-30 | $10.07 | $15.78 | 2,200 | — | — |
| 2002-04-29 | $10.07 | $15.78 | 0 | — | — |
| 2002-04-26 | $10.07 | $15.78 | 0 | — | — |
| 2002-04-25 | $10.07 | $15.78 | 0 | — | — |
| 2002-04-24 | $10.07 | $15.78 | 200 | — | — |
| 2002-04-23 | $10.00 | $15.67 | 400 | — | — |
| 2002-04-22 | $10.00 | $15.67 | 200 | — | — |
| 2002-04-19 | $10.00 | $15.67 | 2,800 | — | — |
| 2002-04-18 | $9.98 | $15.63 | 0 | — | — |
| 2002-04-17 | $9.98 | $15.63 | 400 | — | — |
| 2002-04-16 | $10.07 | $15.78 | 0 | — | — |
| 2002-04-15 | $10.07 | $15.78 | 0 | — | — |
| 2002-04-12 | $10.07 | $15.78 | 3,800 | — | — |
| 2002-04-11 | $10.07 | $15.78 | 5,800 | — | — |
| 2002-04-10 | $10.07 | $15.78 | 4,600 | — | — |
| 2002-04-09 | $10.00 | $15.66 | 0 | — | — |
| 2002-04-08 | $10.00 | $15.66 | 5,000 | — | — |
| 2002-04-05 | $10.00 | $15.66 | 7,600 | — | — |
| 2002-04-04 | $9.95 | $15.59 | 2,600 | — | — |
| 2002-04-03 | $10.00 | $15.66 | 0 | — | — |
| 2002-04-02 | $10.00 | $15.66 | 0 | — | — |
| 2002-04-01 | $10.00 | $15.66 | 0 | — | — |
| 2002-03-28 | $10.00 | $15.66 | 4,000 | — | — |
| 2002-03-27 | $9.90 | $15.51 | 3,000 | — | — |
| 2002-03-26 | $9.90 | $15.51 | 0 | — | — |
| 2002-03-25 | $9.90 | $15.51 | 200 | — | — |
| 2002-03-22 | $10.00 | $15.66 | 0 | — | — |
| 2002-03-21 | $10.00 | $15.66 | 800 | — | — |
| 2002-03-20 | $10.00 | $15.66 | 2,400 | — | — |
| 2002-03-19 | $9.88 | $15.47 | 400 | — | — |
| 2002-03-18 | $9.88 | $15.47 | 0 | — | — |
| 2002-03-15 | $9.88 | $15.47 | 1,400 | — | — |
| 2002-03-14 | $9.93 | $15.55 | 600 | — | — |
| 2002-03-13 | $9.95 | $15.59 | 0 | — | — |
| 2002-03-12 | $9.95 | $15.59 | 0 | — | — |
| 2002-03-11 | $9.95 | $15.59 | 3,400 | — | — |
| 2002-03-08 | $9.85 | $15.43 | 2,000 | — | — |
| 2002-03-07 | $9.85 | $15.43 | 4,200 | — | — |
| 2002-03-06 | $9.99 | $15.64 | 0 | — | — |
| 2002-03-05 | $9.99 | $15.64 | 0 | — | — |
| 2002-03-04 | $9.99 | $15.64 | 200 | — | — |
| 2002-03-01 | $9.89 | $15.49 | 0 | — | — |
| 2002-02-28 | $9.93 | $15.49 | 200 | — | — |
| 2002-02-27 | $10.00 | $15.61 | 1,600 | — | — |
| 2002-02-26 | $10.00 | $15.61 | 200 | — | — |
| 2002-02-25 | $10.00 | $15.61 | 2,000 | — | — |
| 2002-02-22 | $10.00 | $15.61 | 1,200 | — | — |
| 2002-02-21 | $10.00 | $15.60 | 600 | — | — |
| 2002-02-20 | $9.95 | $15.53 | 2,400 | — | — |
| 2002-02-19 | $10.05 | $15.68 | 1,200 | — | — |
| 2002-02-15 | $9.93 | $15.49 | 800 | — | — |
| 2002-02-14 | $9.88 | $15.41 | 600 | — | — |
| 2002-02-13 | $9.75 | $15.22 | 12,400 | — | — |
| 2002-02-12 | $10.25 | $15.99 | 200 | — | — |
| 2002-02-11 | $10.24 | $15.98 | 4,800 | — | — |
| 2002-02-08 | $10.18 | $15.88 | 200 | — | — |
| 2002-02-07 | $10.18 | $15.88 | 200 | — | — |
| 2002-02-06 | $10.25 | $15.99 | 600 | — | — |
| 2002-02-05 | $10.25 | $15.99 | 0 | — | — |
| 2002-02-04 | $10.25 | $15.99 | 400 | — | — |
| 2002-02-01 | $10.25 | $15.99 | 800 | — | — |
| 2002-01-31 | $10.23 | $15.96 | 10,400 | — | — |
| 2002-01-30 | $10.18 | $15.88 | 8,400 | — | — |
| 2002-01-29 | $10.15 | $15.84 | 8,200 | — | — |
| 2002-01-28 | $10.20 | $15.91 | 6,400 | — | — |
| 2002-01-25 | $10.18 | $15.88 | 5,000 | — | — |
| 2002-01-24 | $10.10 | $15.76 | 600 | — | — |
| 2002-01-23 | $9.88 | $15.41 | 4,000 | — | — |
| 2002-01-22 | $9.95 | $15.53 | 1,200 | — | — |
| 2002-01-18 | $9.95 | $15.53 | 5,200 | — | — |
| 2002-01-17 | $10.13 | $15.80 | 1,200 | — | — |
| 2002-01-16 | $10.00 | $15.61 | 1,000 | — | — |
| 2002-01-15 | $10.00 | $15.61 | 0 | — | — |
| 2002-01-14 | $10.00 | $15.61 | 4,200 | — | — |
| 2002-01-11 | $10.18 | $15.88 | 10,000 | — | — |
| 2002-01-10 | $10.19 | $15.90 | 400 | — | — |
| 2002-01-09 | $10.20 | $15.91 | 10,000 | — | — |
| 2002-01-08 | $10.20 | $15.91 | 0 | — | — |
| 2002-01-07 | $10.20 | $15.91 | 2,000 | — | — |
| 2002-01-04 | $10.20 | $15.91 | 3,000 | — | — |
| 2002-01-03 | $10.15 | $15.84 | 2,800 | — | — |
| 2002-01-02 | $10.05 | $15.68 | 1,400 | — | — |