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
- 1999-03-09 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 | $13.30 | $13.42 | 0 | — | — |
| 2002-12-30 | $13.30 | $13.42 | 0 | — | — |
| 2002-12-27 | $13.30 | $13.42 | 1,700 | — | — |
| 2002-12-26 | $13.30 | $13.42 | 0 | — | — |
| 2002-12-24 | $13.30 | $13.42 | 400 | — | — |
| 2002-12-23 | $13.00 | $13.12 | 0 | — | — |
| 2002-12-20 | $13.00 | $13.12 | 700 | — | — |
| 2002-12-19 | $12.56 | $12.68 | 100 | — | — |
| 2002-12-18 | $12.75 | $12.87 | 0 | — | — |
| 2002-12-17 | $12.75 | $12.87 | 1,200 | — | — |
| 2002-12-16 | $12.75 | $12.87 | 1,500 | — | — |
| 2002-12-13 | $12.75 | $12.87 | 0 | — | — |
| 2002-12-12 | $12.75 | $12.87 | 0 | — | — |
| 2002-12-11 | $12.75 | $12.87 | 0 | — | — |
| 2002-12-10 | $12.75 | $12.87 | 400 | — | — |
| 2002-12-09 | $12.75 | $12.87 | 0 | — | — |
| 2002-12-06 | $12.75 | $12.87 | 0 | — | — |
| 2002-12-05 | $12.75 | $12.87 | 0 | — | — |
| 2002-12-04 | $12.75 | $12.87 | 0 | — | — |
| 2002-12-03 | $12.75 | $12.87 | 11,500 | — | — |
| 2002-12-02 | $12.85 | $12.97 | 600 | — | — |
| 2002-11-29 | $12.85 | $12.97 | 0 | — | — |
| 2002-11-27 | $12.85 | $12.97 | 500 | — | — |
| 2002-11-26 | $12.95 | $13.07 | 7,900 | — | — |
| 2002-11-25 | $12.80 | $12.92 | 0 | — | — |
| 2002-11-22 | $12.80 | $12.92 | 100 | — | — |
| 2002-11-21 | $12.95 | $13.07 | 0 | — | — |
| 2002-11-20 | $12.95 | $13.07 | 0 | — | — |
| 2002-11-19 | $12.95 | $13.07 | 5,600 | — | — |
| 2002-11-18 | $12.85 | $12.97 | 0 | — | — |
| 2002-11-15 | $12.85 | $12.97 | 400 | — | — |
| 2002-11-14 | $12.75 | $12.87 | 400 | — | — |
| 2002-11-13 | $12.75 | $12.87 | 0 | — | — |
| 2002-11-12 | $12.75 | $12.87 | 0 | — | — |
| 2002-11-11 | $12.75 | $12.87 | 400 | — | — |
| 2002-11-08 | $12.90 | $13.02 | 600 | — | — |
| 2002-11-07 | $12.30 | $12.41 | 6,600 | — | — |
| 2002-11-06 | $12.50 | $12.62 | 300 | — | — |
| 2002-11-05 | $12.35 | $12.46 | 54,000 | — | — |
| 2002-11-04 | $12.50 | $12.62 | 0 | — | — |
| 2002-11-01 | $12.50 | $12.62 | 0 | — | — |
| 2002-10-31 | $12.50 | $12.62 | 0 | — | — |
| 2002-10-30 | $12.50 | $12.62 | 0 | — | — |
| 2002-10-29 | $12.50 | $12.62 | 0 | — | — |
| 2002-10-28 | $12.50 | $12.58 | 0 | — | — |
| 2002-10-25 | $12.50 | $12.58 | 600 | — | — |
| 2002-10-24 | $12.60 | $12.68 | 100 | — | — |
| 2002-10-23 | $12.25 | $12.32 | 4,600 | — | — |
| 2002-10-22 | $12.95 | $13.03 | 2,600 | — | — |
| 2002-10-21 | $12.75 | $12.83 | 2,200 | — | — |
| 2002-10-18 | $12.57 | $12.65 | 1,100 | — | — |
| 2002-10-17 | $12.25 | $12.32 | 200 | — | — |
| 2002-10-16 | $12.00 | $12.07 | 0 | — | — |
| 2002-10-15 | $12.00 | $12.07 | 0 | — | — |
| 2002-10-14 | $12.00 | $12.07 | 0 | — | — |
| 2002-10-11 | $12.00 | $12.07 | 0 | — | — |
| 2002-10-10 | $12.00 | $12.07 | 800 | — | — |
| 2002-10-09 | $12.30 | $12.37 | 200 | — | — |
| 2002-10-08 | $12.65 | $12.73 | 800 | — | — |
| 2002-10-07 | $12.25 | $12.32 | 0 | — | — |
| 2002-10-04 | $12.25 | $12.32 | 900 | — | — |
| 2002-10-03 | $12.50 | $12.58 | 0 | — | — |
| 2002-10-02 | $12.50 | $12.58 | 0 | — | — |
| 2002-10-01 | $12.50 | $12.58 | 0 | — | — |
| 2002-09-30 | $12.50 | $12.58 | 0 | — | — |
| 2002-09-27 | $12.50 | $12.58 | 0 | — | — |
| 2002-09-26 | $12.50 | $12.58 | 0 | — | — |
| 2002-09-25 | $12.50 | $12.58 | 1,900 | — | — |
| 2002-09-24 | $12.93 | $13.01 | 0 | — | — |
| 2002-09-23 | $12.93 | $13.01 | 0 | — | — |
| 2002-09-20 | $12.93 | $13.01 | 0 | — | — |
| 2002-09-19 | $12.93 | $13.01 | 0 | — | — |
| 2002-09-18 | $12.93 | $13.01 | 0 | — | — |
| 2002-09-17 | $12.93 | $13.01 | 3,400 | — | — |
| 2002-09-16 | $13.25 | $13.33 | 0 | — | — |
| 2002-09-13 | $13.25 | $13.33 | 0 | — | — |
| 2002-09-12 | $13.25 | $13.33 | 400 | — | — |
| 2002-09-11 | $13.70 | $13.78 | 0 | — | — |
| 2002-09-10 | $13.70 | $13.78 | 1,300 | — | — |
| 2002-09-09 | $13.90 | $13.98 | 0 | — | — |
| 2002-09-06 | $13.90 | $13.98 | 400 | — | — |
| 2002-09-05 | $14.00 | $14.09 | 0 | — | — |
| 2002-09-04 | $14.00 | $14.09 | 0 | — | — |
| 2002-09-03 | $14.00 | $14.09 | 0 | — | — |
| 2002-08-30 | $14.00 | $14.09 | 0 | — | — |
| 2002-08-29 | $14.00 | $14.09 | 0 | — | — |
| 2002-08-28 | $14.00 | $14.09 | 1,000 | — | — |
| 2002-08-27 | $13.55 | $13.63 | 0 | — | — |
| 2002-08-26 | $13.55 | $13.63 | 0 | — | — |
| 2002-08-23 | $13.55 | $13.63 | 200 | — | — |
| 2002-08-22 | $14.00 | $14.09 | 400 | — | — |
| 2002-08-21 | $13.23 | $13.31 | 0 | — | — |
| 2002-08-20 | $13.23 | $13.31 | 0 | — | — |
| 2002-08-19 | $13.23 | $13.31 | 0 | — | — |
| 2002-08-16 | $13.23 | $13.31 | 0 | — | — |
| 2002-08-15 | $13.23 | $13.31 | 0 | — | — |
| 2002-08-14 | $13.23 | $13.31 | 600 | — | — |
| 2002-08-13 | $13.20 | $13.28 | 600 | — | — |
| 2002-08-12 | $13.20 | $13.28 | 400 | — | — |
| 2002-08-09 | $13.05 | $13.13 | 0 | — | — |
| 2002-08-08 | $13.05 | $13.13 | 0 | — | — |
| 2002-08-07 | $13.05 | $13.13 | 0 | — | — |
| 2002-08-06 | $13.05 | $13.13 | 0 | — | — |
| 2002-08-05 | $13.05 | $13.13 | 400 | — | — |
| 2002-08-02 | $13.25 | $13.33 | 100 | — | — |
| 2002-08-01 | $13.75 | $13.83 | 0 | — | — |
| 2002-07-31 | $13.75 | $13.83 | 200 | — | — |
| 2002-07-30 | $13.75 | $13.83 | 0 | — | — |
| 2002-07-29 | $13.75 | $13.83 | 3,200 | — | — |
| 2002-07-26 | $13.25 | $13.29 | 0 | — | — |
| 2002-07-25 | $13.25 | $13.29 | 200 | — | — |
| 2002-07-24 | $13.60 | $13.64 | 800 | — | — |
| 2002-07-23 | $13.75 | $13.79 | 400 | — | — |
| 2002-07-22 | $13.35 | $13.39 | 300 | — | — |
| 2002-07-19 | $13.60 | $13.64 | 1,300 | — | — |
| 2002-07-18 | $13.90 | $13.94 | 4,300 | — | — |
| 2002-07-17 | $14.50 | $14.54 | 0 | — | — |
| 2002-07-16 | $14.50 | $14.54 | 500 | — | — |
| 2002-07-15 | $14.50 | $14.54 | 0 | — | — |
| 2002-07-12 | $14.50 | $14.54 | 0 | — | — |
| 2002-07-11 | $14.50 | $14.54 | 500 | — | — |
| 2002-07-10 | $14.50 | $14.54 | 0 | — | — |
| 2002-07-09 | $14.50 | $14.54 | 100 | — | — |
| 2002-07-08 | $14.50 | $14.54 | 500 | — | — |
| 2002-07-05 | $13.30 | $13.34 | 0 | — | — |
| 2002-07-03 | $13.30 | $13.34 | 1,300 | — | — |
| 2002-07-02 | $13.97 | $14.01 | 0 | — | — |
| 2002-07-01 | $13.97 | $14.01 | 0 | — | — |
| 2002-06-28 | $13.97 | $14.01 | 0 | — | — |
| 2002-06-27 | $13.97 | $14.01 | 1,200 | — | — |
| 2002-06-26 | $15.00 | $15.05 | 1,700 | — | — |
| 2002-06-25 | $15.00 | $15.05 | 1,100 | — | — |
| 2002-06-24 | $15.75 | $15.80 | 0 | — | — |
| 2002-06-21 | $15.75 | $15.80 | 0 | — | — |
| 2002-06-20 | $15.75 | $15.80 | 0 | — | — |
| 2002-06-19 | $15.75 | $15.80 | 0 | — | — |
| 2002-06-18 | $15.75 | $15.80 | 0 | — | — |
| 2002-06-17 | $15.75 | $15.80 | 0 | — | — |
| 2002-06-14 | $15.75 | $15.80 | 0 | — | — |
| 2002-06-13 | $15.75 | $15.80 | 0 | — | — |
| 2002-06-12 | $15.75 | $15.80 | 0 | — | — |
| 2002-06-11 | $15.75 | $15.80 | 400 | — | — |
| 2002-06-10 | $14.05 | $14.09 | 0 | — | — |
| 2002-06-07 | $14.05 | $14.09 | 0 | — | — |
| 2002-06-06 | $14.05 | $14.09 | 0 | — | — |
| 2002-06-05 | $14.05 | $14.09 | 0 | — | — |
| 2002-06-04 | $14.05 | $14.09 | 0 | — | — |
| 2002-06-03 | $14.05 | $14.09 | 200 | — | — |
| 2002-05-31 | $14.50 | $14.54 | 0 | — | — |
| 2002-05-30 | $14.50 | $14.54 | 2,800 | — | — |
| 2002-05-29 | $14.50 | $14.54 | 0 | — | — |
| 2002-05-28 | $14.50 | $14.54 | 500 | — | — |
| 2002-05-24 | $14.00 | $14.04 | 0 | — | — |
| 2002-05-23 | $14.00 | $14.04 | 0 | — | — |
| 2002-05-22 | $14.00 | $14.04 | 0 | — | — |
| 2002-05-21 | $14.00 | $14.04 | 0 | — | — |
| 2002-05-20 | $14.00 | $14.04 | 200 | — | — |
| 2002-05-17 | $13.20 | $13.24 | 0 | — | — |
| 2002-05-16 | $13.20 | $13.24 | 0 | — | — |
| 2002-05-15 | $13.20 | $13.24 | 0 | — | — |
| 2002-05-14 | $13.20 | $13.24 | 0 | — | — |
| 2002-05-13 | $13.20 | $13.24 | 0 | — | — |
| 2002-05-10 | $13.20 | $13.24 | 300 | — | — |
| 2002-05-09 | $13.20 | $13.24 | 0 | — | — |
| 2002-05-08 | $13.20 | $13.24 | 0 | — | — |
| 2002-05-07 | $13.20 | $13.24 | 0 | — | — |
| 2002-05-06 | $13.20 | $13.24 | 0 | — | — |
| 2002-05-03 | $13.20 | $13.24 | 0 | — | — |
| 2002-05-02 | $13.20 | $13.24 | 0 | — | — |
| 2002-05-01 | $13.20 | $13.20 | 0 | — | — |
| 2002-04-30 | $13.20 | $13.20 | 0 | — | — |
| 2002-04-29 | $13.20 | $13.20 | 0 | — | — |
| 2002-04-26 | $13.20 | $13.20 | 2,200 | — | — |
| 2002-04-25 | $14.00 | $14.00 | 0 | — | — |
| 2002-04-24 | $14.00 | $14.00 | 700 | — | — |
| 2002-04-23 | $13.00 | $13.00 | 0 | — | — |
| 2002-04-22 | $13.00 | $13.00 | 0 | — | — |
| 2002-04-19 | $13.00 | $13.00 | 0 | — | — |
| 2002-04-18 | $13.00 | $13.00 | 3,800 | — | — |
| 2002-04-17 | $12.75 | $12.75 | 0 | — | — |
| 2002-04-16 | $12.75 | $12.75 | 100 | — | — |
| 2002-04-15 | $13.00 | $13.00 | 0 | — | — |
| 2002-04-12 | $13.00 | $13.00 | 1,100 | — | — |
| 2002-04-11 | $11.80 | $11.80 | 0 | — | — |
| 2002-04-10 | $11.80 | $11.80 | 0 | — | — |
| 2002-04-09 | $11.80 | $11.80 | 0 | — | — |
| 2002-04-08 | $11.80 | $11.80 | 0 | — | — |
| 2002-04-05 | $11.80 | $11.80 | 0 | — | — |
| 2002-04-04 | $11.80 | $11.80 | 0 | — | — |
| 2002-04-03 | $11.80 | $11.80 | 1,400 | — | — |
| 2002-04-02 | $11.90 | $11.90 | 4,100 | — | — |
| 2002-04-01 | $12.10 | $12.10 | 4,300 | — | — |
| 2002-03-28 | $12.50 | $12.50 | 500 | — | — |
| 2002-03-27 | $12.00 | $12.00 | 100 | — | — |
| 2002-03-26 | $14.00 | $14.00 | 0 | — | — |
| 2002-03-25 | $14.00 | $14.00 | 0 | — | — |
| 2002-03-22 | $14.00 | $14.00 | 200 | — | — |
| 2002-03-21 | $12.25 | $12.25 | 200 | — | — |
| 2002-03-20 | $12.70 | $12.70 | 2,100 | — | — |
| 2002-03-19 | $12.00 | $12.00 | 0 | — | — |
| 2002-03-18 | $12.00 | $12.00 | 200 | — | — |
| 2002-03-15 | $12.00 | $12.00 | 0 | — | — |
| 2002-03-14 | $12.00 | $12.00 | 500 | — | — |
| 2002-03-13 | $12.45 | $12.45 | 0 | — | — |
| 2002-03-12 | $12.45 | $12.45 | 300 | — | — |
| 2002-03-11 | $12.50 | $12.50 | 0 | — | — |
| 2002-03-08 | $12.50 | $12.50 | 100 | — | — |
| 2002-03-07 | $12.50 | $12.50 | 300 | — | — |
| 2002-03-06 | $11.75 | $11.75 | 800 | — | — |
| 2002-03-05 | $12.05 | $12.05 | 1,600 | — | — |
| 2002-03-04 | $13.50 | $13.50 | 100 | — | — |
| 2002-03-01 | $12.00 | $12.00 | 1,700 | — | — |
| 2002-02-28 | $11.64 | $11.64 | 0 | — | — |
| 2002-02-27 | $11.64 | $11.64 | 2,250 | — | — |
| 2002-02-26 | $11.72 | $11.72 | 500 | — | — |
| 2002-02-25 | $11.72 | $11.72 | 375 | — | — |
| 2002-02-22 | $11.80 | $11.80 | 0 | — | — |
| 2002-02-21 | $11.80 | $11.80 | 0 | — | — |
| 2002-02-20 | $11.80 | $11.80 | 500 | — | — |
| 2002-02-19 | $11.72 | $11.72 | 125 | — | — |
| 2002-02-15 | $11.68 | $11.68 | 0 | — | — |
| 2002-02-14 | $11.68 | $11.68 | 500 | — | — |
| 2002-02-13 | $11.88 | $11.88 | 2,000 | — | — |
| 2002-02-12 | $12.00 | $12.00 | 0 | — | — |
| 2002-02-11 | $12.00 | $12.00 | 1,250 | — | — |
| 2002-02-08 | $11.48 | $11.48 | 125 | — | — |
| 2002-02-07 | $11.48 | $11.48 | 0 | — | — |
| 2002-02-06 | $11.48 | $11.48 | 0 | — | — |
| 2002-02-05 | $11.48 | $11.48 | 0 | — | — |
| 2002-02-04 | $11.48 | $11.48 | 0 | — | — |
| 2002-02-01 | $11.48 | $11.48 | 0 | — | — |
| 2002-01-31 | $11.48 | $11.48 | 125 | — | — |
| 2002-01-30 | $11.80 | $11.80 | 0 | — | — |
| 2002-01-29 | $11.80 | $11.80 | 0 | — | — |
| 2002-01-28 | $11.80 | $11.80 | 250 | — | — |
| 2002-01-25 | $11.44 | $11.44 | 0 | — | — |
| 2002-01-24 | $11.44 | $11.44 | 1,000 | — | — |
| 2002-01-23 | $11.50 | $11.50 | 1,250 | — | — |
| 2002-01-22 | $11.40 | $11.40 | 375 | — | — |
| 2002-01-18 | $11.12 | $11.12 | 2,500 | — | — |
| 2002-01-17 | $10.08 | $10.08 | 0 | — | — |
| 2002-01-16 | $10.08 | $10.08 | 0 | — | — |
| 2002-01-15 | $10.08 | $10.08 | 3,125 | — | — |
| 2002-01-14 | $10.40 | $10.40 | 1,375 | — | — |
| 2002-01-11 | $9.68 | $9.68 | 23,250 | — | — |
| 2002-01-10 | $11.00 | $11.00 | 1,250 | — | — |
| 2002-01-09 | $11.20 | $11.20 | 375 | — | — |
| 2002-01-08 | $10.50 | $10.50 | 0 | — | — |
| 2002-01-07 | $10.50 | $10.50 | 1,875 | — | — |
| 2002-01-04 | $10.96 | $10.96 | 0 | — | — |
| 2002-01-03 | $10.96 | $10.96 | 0 | — | — |
| 2002-01-02 | $10.96 | $10.96 | 0 | — | — |