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
- 1993-12-22 to 2026-08-27
- 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 |
|---|---|---|---|
| 2002-12-31 | $13.25 | $14.61 | 3,500 |
| 2002-12-30 | $13.00 | $14.34 | 0 |
| 2002-12-27 | $13.00 | $14.34 | 0 |
| 2002-12-26 | $13.00 | $14.34 | 200 |
| 2002-12-24 | $13.00 | $14.34 | 0 |
| 2002-12-23 | $13.00 | $14.34 | 900 |
| 2002-12-20 | $13.00 | $14.34 | 8,200 |
| 2002-12-19 | $12.50 | $13.79 | 0 |
| 2002-12-18 | $12.50 | $13.79 | 4,900 |
| 2002-12-17 | $12.25 | $13.51 | 1,500 |
| 2002-12-16 | $12.23 | $13.49 | 100 |
| 2002-12-13 | $12.21 | $13.47 | 0 |
| 2002-12-12 | $12.21 | $13.47 | 0 |
| 2002-12-11 | $12.25 | $13.47 | 0 |
| 2002-12-10 | $12.25 | $13.47 | 0 |
| 2002-12-09 | $12.25 | $13.47 | 100 |
| 2002-12-06 | $11.75 | $12.92 | 0 |
| 2002-12-05 | $11.75 | $12.92 | 0 |
| 2002-12-04 | $11.75 | $12.92 | 0 |
| 2002-12-03 | $11.75 | $12.92 | 0 |
| 2002-12-02 | $11.75 | $12.92 | 0 |
| 2002-11-29 | $11.75 | $12.92 | 0 |
| 2002-11-27 | $11.75 | $12.92 | 900 |
| 2002-11-26 | $12.00 | $13.19 | 0 |
| 2002-11-25 | $12.00 | $13.19 | 0 |
| 2002-11-22 | $12.00 | $13.19 | 500 |
| 2002-11-21 | $12.40 | $13.63 | 0 |
| 2002-11-20 | $12.40 | $13.63 | 0 |
| 2002-11-19 | $12.40 | $13.63 | 0 |
| 2002-11-18 | $12.40 | $13.63 | 0 |
| 2002-11-15 | $12.40 | $13.63 | 0 |
| 2002-11-14 | $12.40 | $13.63 | 0 |
| 2002-11-13 | $12.40 | $13.63 | 0 |
| 2002-11-12 | $12.40 | $13.63 | 0 |
| 2002-11-11 | $12.40 | $13.63 | 0 |
| 2002-11-08 | $12.40 | $13.63 | 0 |
| 2002-11-07 | $12.40 | $13.63 | 1,000 |
| 2002-11-06 | $11.65 | $12.81 | 200 |
| 2002-11-05 | $12.00 | $13.19 | 100 |
| 2002-11-04 | $12.00 | $13.19 | 2,700 |
| 2002-11-01 | $12.01 | $13.20 | 0 |
| 2002-10-31 | $12.01 | $13.20 | 0 |
| 2002-10-30 | $12.01 | $13.20 | 0 |
| 2002-10-29 | $12.01 | $13.20 | 0 |
| 2002-10-28 | $12.01 | $13.20 | 0 |
| 2002-10-25 | $12.01 | $13.20 | 100 |
| 2002-10-24 | $12.45 | $13.69 | 500 |
| 2002-10-23 | $12.02 | $13.21 | 0 |
| 2002-10-22 | $12.02 | $13.21 | 200 |
| 2002-10-21 | $12.30 | $13.52 | 100 |
| 2002-10-18 | $12.25 | $13.47 | 1,900 |
| 2002-10-17 | $12.00 | $13.19 | 300 |
| 2002-10-16 | $12.00 | $13.19 | 200 |
| 2002-10-15 | $11.75 | $12.92 | 0 |
| 2002-10-14 | $11.75 | $12.92 | 600 |
| 2002-10-11 | $11.60 | $12.75 | 0 |
| 2002-10-10 | $11.60 | $12.75 | 400 |
| 2002-10-09 | $11.61 | $12.76 | 0 |
| 2002-10-08 | $11.61 | $12.76 | 0 |
| 2002-10-07 | $11.61 | $12.76 | 0 |
| 2002-10-04 | $11.61 | $12.76 | 100 |
| 2002-10-03 | $12.00 | $13.19 | 0 |
| 2002-10-02 | $12.00 | $13.19 | 0 |
| 2002-10-01 | $12.00 | $13.19 | 200 |
| 2002-09-30 | $11.51 | $12.65 | 0 |
| 2002-09-27 | $11.51 | $12.65 | 0 |
| 2002-09-26 | $11.51 | $12.65 | 0 |
| 2002-09-25 | $11.51 | $12.65 | 0 |
| 2002-09-24 | $11.51 | $12.65 | 0 |
| 2002-09-23 | $11.51 | $12.65 | 200 |
| 2002-09-20 | $11.25 | $12.37 | 100 |
| 2002-09-19 | $11.25 | $12.37 | 0 |
| 2002-09-18 | $11.25 | $12.37 | 400 |
| 2002-09-17 | $11.50 | $12.64 | 1,500 |
| 2002-09-16 | $12.00 | $13.19 | 0 |
| 2002-09-13 | $12.00 | $13.19 | 0 |
| 2002-09-12 | $12.00 | $13.19 | 100 |
| 2002-09-11 | $12.00 | $13.15 | 200 |
| 2002-09-10 | $12.50 | $13.69 | 0 |
| 2002-09-09 | $12.50 | $13.69 | 0 |
| 2002-09-06 | $12.50 | $13.69 | 0 |
| 2002-09-05 | $12.50 | $13.69 | 200 |
| 2002-09-04 | $12.24 | $13.41 | 7,700 |
| 2002-09-03 | $12.05 | $13.20 | 300 |
| 2002-08-30 | $12.10 | $13.26 | 5,200 |
| 2002-08-29 | $12.00 | $13.15 | 0 |
| 2002-08-28 | $12.00 | $13.15 | 0 |
| 2002-08-27 | $12.00 | $13.15 | 1,300 |
| 2002-08-26 | $11.85 | $12.98 | 500 |
| 2002-08-23 | $12.00 | $13.15 | 0 |
| 2002-08-22 | $12.00 | $13.15 | 2,000 |
| 2002-08-21 | $11.87 | $13.00 | 0 |
| 2002-08-20 | $11.87 | $13.00 | 0 |
| 2002-08-19 | $11.87 | $13.00 | 0 |
| 2002-08-16 | $11.87 | $13.00 | 0 |
| 2002-08-15 | $11.87 | $13.00 | 0 |
| 2002-08-14 | $11.87 | $13.00 | 300 |
| 2002-08-13 | $12.11 | $13.27 | 200 |
| 2002-08-12 | $12.34 | $13.52 | 7,300 |
| 2002-08-09 | $12.65 | $13.86 | 2,000 |
| 2002-08-08 | $11.50 | $12.60 | 5,600 |
| 2002-08-07 | $11.50 | $12.60 | 700 |
| 2002-08-06 | $11.45 | $12.54 | 300 |
| 2002-08-05 | $11.45 | $12.54 | 0 |
| 2002-08-02 | $11.45 | $12.54 | 0 |
| 2002-08-01 | $11.45 | $12.54 | 0 |
| 2002-07-31 | $11.45 | $12.54 | 4,000 |
| 2002-07-30 | $11.45 | $12.54 | 100 |
| 2002-07-29 | $11.80 | $12.93 | 0 |
| 2002-07-26 | $11.80 | $12.93 | 0 |
| 2002-07-25 | $11.80 | $12.93 | 0 |
| 2002-07-24 | $11.80 | $12.93 | 0 |
| 2002-07-23 | $11.80 | $12.93 | 300 |
| 2002-07-22 | $11.90 | $13.04 | 200 |
| 2002-07-19 | $11.55 | $12.65 | 0 |
| 2002-07-18 | $11.55 | $12.65 | 0 |
| 2002-07-17 | $11.55 | $12.65 | 1,400 |
| 2002-07-16 | $12.00 | $13.15 | 2,300 |
| 2002-07-15 | $11.46 | $12.56 | 2,000 |
| 2002-07-12 | $12.35 | $13.53 | 900 |
| 2002-07-11 | $13.06 | $14.31 | 0 |
| 2002-07-10 | $13.06 | $14.31 | 7,700 |
| 2002-07-09 | $13.45 | $14.74 | 5,800 |
| 2002-07-08 | $12.71 | $13.92 | 0 |
| 2002-07-05 | $12.71 | $13.92 | 0 |
| 2002-07-03 | $12.71 | $13.92 | 0 |
| 2002-07-02 | $12.71 | $13.92 | 300 |
| 2002-07-01 | $13.10 | $14.35 | 1,000 |
| 2002-06-28 | $13.10 | $14.35 | 900 |
| 2002-06-27 | $13.00 | $14.24 | 2,200 |
| 2002-06-26 | $13.02 | $14.26 | 0 |
| 2002-06-25 | $13.02 | $14.26 | 0 |
| 2002-06-24 | $13.02 | $14.26 | 0 |
| 2002-06-21 | $13.02 | $14.26 | 0 |
| 2002-06-20 | $13.02 | $14.26 | 0 |
| 2002-06-19 | $13.02 | $14.26 | 1,300 |
| 2002-06-18 | $13.00 | $14.24 | 0 |
| 2002-06-17 | $13.00 | $14.24 | 1,000 |
| 2002-06-14 | $13.27 | $14.54 | 7,700 |
| 2002-06-13 | $12.90 | $14.13 | 2,700 |
| 2002-06-12 | $12.55 | $13.75 | 0 |
| 2002-06-11 | $12.59 | $13.75 | 500 |
| 2002-06-10 | $12.45 | $13.60 | 0 |
| 2002-06-07 | $12.45 | $13.60 | 0 |
| 2002-06-06 | $12.45 | $13.60 | 5,100 |
| 2002-06-05 | $11.70 | $12.78 | 4,500 |
| 2002-06-04 | $11.45 | $12.50 | 200 |
| 2002-06-03 | $11.50 | $12.56 | 19,500 |
| 2002-05-31 | $13.05 | $14.25 | 0 |
| 2002-05-30 | $13.05 | $14.25 | 0 |
| 2002-05-29 | $13.05 | $14.25 | 0 |
| 2002-05-28 | $13.05 | $14.25 | 200 |
| 2002-05-24 | $12.85 | $14.03 | 0 |
| 2002-05-23 | $12.85 | $14.03 | 0 |
| 2002-05-22 | $12.85 | $14.03 | 0 |
| 2002-05-21 | $12.85 | $14.03 | 0 |
| 2002-05-20 | $12.85 | $14.03 | 500 |
| 2002-05-17 | $12.16 | $13.28 | 0 |
| 2002-05-16 | $12.16 | $13.28 | 0 |
| 2002-05-15 | $12.16 | $13.28 | 0 |
| 2002-05-14 | $12.16 | $13.28 | 2,500 |
| 2002-05-13 | $12.50 | $13.65 | 0 |
| 2002-05-10 | $12.50 | $13.65 | 0 |
| 2002-05-09 | $12.50 | $13.65 | 100 |
| 2002-05-08 | $13.45 | $14.69 | 0 |
| 2002-05-07 | $13.45 | $14.69 | 0 |
| 2002-05-06 | $13.45 | $14.69 | 800 |
| 2002-05-03 | $12.40 | $13.54 | 0 |
| 2002-05-02 | $12.40 | $13.54 | 0 |
| 2002-05-01 | $12.40 | $13.54 | 2,400 |
| 2002-04-30 | $12.40 | $13.54 | 0 |
| 2002-04-29 | $12.40 | $13.54 | 0 |
| 2002-04-26 | $12.40 | $13.54 | 0 |
| 2002-04-25 | $12.40 | $13.54 | 400 |
| 2002-04-24 | $12.69 | $13.86 | 0 |
| 2002-04-23 | $12.69 | $13.86 | 100 |
| 2002-04-22 | $12.40 | $13.54 | 1,700 |
| 2002-04-19 | $13.65 | $14.91 | 0 |
| 2002-04-18 | $13.65 | $14.91 | 0 |
| 2002-04-17 | $13.65 | $14.91 | 0 |
| 2002-04-16 | $13.65 | $14.91 | 0 |
| 2002-04-15 | $13.65 | $14.91 | 0 |
| 2002-04-12 | $13.65 | $14.91 | 300 |
| 2002-04-11 | $13.65 | $14.91 | 0 |
| 2002-04-10 | $13.65 | $14.91 | 0 |
| 2002-04-09 | $13.65 | $14.91 | 0 |
| 2002-04-08 | $13.65 | $14.91 | 0 |
| 2002-04-05 | $13.65 | $14.91 | 0 |
| 2002-04-04 | $13.65 | $14.91 | 0 |
| 2002-04-03 | $13.65 | $14.91 | 0 |
| 2002-04-02 | $13.65 | $14.91 | 200 |
| 2002-04-01 | $12.88 | $14.07 | 500 |
| 2002-03-28 | $13.58 | $14.83 | 200 |
| 2002-03-27 | $13.00 | $14.20 | 0 |
| 2002-03-26 | $13.00 | $14.20 | 200 |
| 2002-03-25 | $13.32 | $14.55 | 1,300 |
| 2002-03-22 | $13.15 | $14.36 | 0 |
| 2002-03-21 | $13.15 | $14.36 | 500 |
| 2002-03-20 | $13.66 | $14.92 | 0 |
| 2002-03-19 | $13.66 | $14.92 | 0 |
| 2002-03-18 | $13.66 | $14.92 | 0 |
| 2002-03-15 | $13.66 | $14.92 | 0 |
| 2002-03-14 | $13.66 | $14.92 | 0 |
| 2002-03-13 | $13.66 | $14.92 | 0 |
| 2002-03-12 | $13.70 | $14.92 | 200 |
| 2002-03-11 | $13.90 | $15.14 | 1,900 |
| 2002-03-08 | $13.60 | $14.81 | 1,500 |
| 2002-03-07 | $13.40 | $14.59 | 600 |
| 2002-03-06 | $14.35 | $15.63 | 70,300 |
| 2002-03-05 | $14.10 | $15.35 | 10,000 |
| 2002-03-04 | $14.10 | $15.35 | 0 |
| 2002-03-01 | $14.10 | $15.35 | 0 |
| 2002-02-28 | $14.10 | $15.35 | 200 |
| 2002-02-27 | $14.25 | $15.52 | 10,200 |
| 2002-02-26 | $14.22 | $15.48 | 7,100 |
| 2002-02-25 | $14.05 | $15.30 | 0 |
| 2002-02-22 | $14.05 | $15.30 | 10,300 |
| 2002-02-21 | $13.50 | $14.70 | 500 |
| 2002-02-20 | $13.30 | $14.48 | 2,600 |
| 2002-02-19 | $13.70 | $14.92 | 400 |
| 2002-02-15 | $13.87 | $15.10 | 7,000 |
| 2002-02-14 | $13.85 | $15.08 | 2,100 |
| 2002-02-13 | $13.95 | $15.19 | 800 |
| 2002-02-12 | $13.50 | $14.70 | 600 |
| 2002-02-11 | $13.00 | $14.16 | 0 |
| 2002-02-08 | $13.00 | $14.16 | 200 |
| 2002-02-07 | $12.60 | $13.72 | 18,000 |
| 2002-02-06 | $12.00 | $13.07 | 0 |
| 2002-02-05 | $12.00 | $13.07 | 0 |
| 2002-02-04 | $12.00 | $13.07 | 0 |
| 2002-02-01 | $12.00 | $13.07 | 0 |
| 2002-01-31 | $12.00 | $13.07 | 0 |
| 2002-01-30 | $12.00 | $13.07 | 0 |
| 2002-01-29 | $12.00 | $13.07 | 0 |
| 2002-01-28 | $12.00 | $13.07 | 0 |
| 2002-01-25 | $12.00 | $13.07 | 100 |
| 2002-01-24 | $12.00 | $13.07 | 900 |
| 2002-01-23 | $12.10 | $13.18 | 200 |
| 2002-01-22 | $12.60 | $13.72 | 0 |
| 2002-01-18 | $12.60 | $13.72 | 0 |
| 2002-01-17 | $12.60 | $13.72 | 0 |
| 2002-01-16 | $12.60 | $13.72 | 0 |
| 2002-01-15 | $12.60 | $13.72 | 0 |
| 2002-01-14 | $12.60 | $13.72 | 0 |
| 2002-01-11 | $12.60 | $13.72 | 0 |
| 2002-01-10 | $12.60 | $13.72 | 0 |
| 2002-01-09 | $12.60 | $13.72 | 1,400 |
| 2002-01-08 | $12.60 | $13.72 | 0 |
| 2002-01-07 | $12.60 | $13.72 | 500 |
| 2002-01-04 | $12.40 | $13.50 | 1,900 |
| 2002-01-03 | $12.60 | $13.72 | 0 |
| 2002-01-02 | $12.60 | $13.72 | 200 |