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
- 1999-03-16 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 | $12.00 | $12.33 | 1,350 | — | — |
| 2002-12-30 | $12.22 | $12.56 | 10,575 | — | — |
| 2002-12-27 | $12.00 | $12.33 | 0 | — | — |
| 2002-12-26 | $12.00 | $12.33 | 225 | — | — |
| 2002-12-24 | $12.67 | $12.90 | 225 | — | — |
| 2002-12-23 | $12.44 | $12.67 | 0 | — | — |
| 2002-12-20 | $12.44 | $12.67 | 18,000 | — | — |
| 2002-12-19 | $11.93 | $12.15 | 0 | — | — |
| 2002-12-18 | $11.93 | $12.15 | 675 | — | — |
| 2002-12-17 | $11.93 | $12.15 | 450 | — | — |
| 2002-12-16 | $11.93 | $12.15 | 0 | — | — |
| 2002-12-13 | $11.93 | $12.15 | 0 | — | — |
| 2002-12-12 | $11.93 | $12.15 | 0 | — | — |
| 2002-12-11 | $11.93 | $12.15 | 450 | — | — |
| 2002-12-10 | $12.00 | $12.22 | 0 | — | — |
| 2002-12-09 | $12.00 | $12.22 | 450 | — | — |
| 2002-12-06 | $12.00 | $12.22 | 3,375 | — | — |
| 2002-12-05 | $11.91 | $12.13 | 0 | — | — |
| 2002-12-04 | $11.91 | $12.13 | 0 | — | — |
| 2002-12-03 | $11.91 | $12.13 | 4,050 | — | — |
| 2002-12-02 | $12.00 | $12.22 | 450 | — | — |
| 2002-11-29 | $12.00 | $12.22 | 450 | — | — |
| 2002-11-27 | $11.89 | $12.11 | 450 | — | — |
| 2002-11-26 | $12.00 | $12.22 | 0 | — | — |
| 2002-11-25 | $12.00 | $12.22 | 0 | — | — |
| 2002-11-22 | $12.00 | $12.22 | 0 | — | — |
| 2002-11-21 | $12.00 | $12.22 | 0 | — | — |
| 2002-11-20 | $12.00 | $12.22 | 4,725 | — | — |
| 2002-11-19 | $11.80 | $12.01 | 675 | — | — |
| 2002-11-18 | $11.78 | $11.99 | 0 | — | — |
| 2002-11-15 | $11.78 | $11.99 | 1,125 | — | — |
| 2002-11-14 | $11.78 | $11.99 | 0 | — | — |
| 2002-11-13 | $11.78 | $11.99 | 450 | — | — |
| 2002-11-12 | $11.89 | $12.10 | 3,375 | — | — |
| 2002-11-11 | $11.89 | $12.10 | 0 | — | — |
| 2002-11-08 | $11.89 | $12.10 | 8,550 | — | — |
| 2002-11-07 | $11.78 | $11.99 | 0 | — | — |
| 2002-11-06 | $11.78 | $11.99 | 0 | — | — |
| 2002-11-05 | $11.78 | $11.99 | 0 | — | — |
| 2002-11-04 | $11.78 | $11.99 | 0 | — | — |
| 2002-11-01 | $11.78 | $11.99 | 4,725 | — | — |
| 2002-10-31 | $11.89 | $12.10 | 2,250 | — | — |
| 2002-10-30 | $11.78 | $11.99 | 1,350 | — | — |
| 2002-10-29 | $11.89 | $12.10 | 0 | — | — |
| 2002-10-28 | $11.89 | $12.10 | 0 | — | — |
| 2002-10-25 | $11.89 | $12.10 | 0 | — | — |
| 2002-10-24 | $11.89 | $12.10 | 225 | — | — |
| 2002-10-23 | $11.78 | $11.99 | 0 | — | — |
| 2002-10-22 | $11.78 | $11.99 | 0 | — | — |
| 2002-10-21 | $11.78 | $11.99 | 0 | — | — |
| 2002-10-18 | $11.78 | $11.99 | 0 | — | — |
| 2002-10-17 | $11.78 | $11.99 | 0 | — | — |
| 2002-10-16 | $11.78 | $11.99 | 1,800 | — | — |
| 2002-10-15 | $11.82 | $12.04 | 4,050 | — | — |
| 2002-10-14 | $11.78 | $11.99 | 0 | — | — |
| 2002-10-11 | $11.78 | $11.99 | 450 | — | — |
| 2002-10-10 | $11.78 | $11.99 | 2,250 | — | — |
| 2002-10-09 | $11.78 | $11.99 | 900 | — | — |
| 2002-10-08 | $11.78 | $11.99 | 0 | — | — |
| 2002-10-07 | $11.78 | $11.99 | 0 | — | — |
| 2002-10-04 | $11.78 | $11.99 | 0 | — | — |
| 2002-10-03 | $11.78 | $11.99 | 0 | — | — |
| 2002-10-02 | $11.78 | $11.99 | 2,250 | — | — |
| 2002-10-01 | $11.78 | $11.99 | 225 | — | — |
| 2002-09-30 | $11.78 | $11.99 | 0 | — | — |
| 2002-09-27 | $11.78 | $11.99 | 0 | — | — |
| 2002-09-26 | $11.78 | $11.99 | 675 | — | — |
| 2002-09-25 | $12.11 | $12.33 | 0 | — | — |
| 2002-09-24 | $12.11 | $12.33 | 0 | — | — |
| 2002-09-23 | $12.11 | $12.33 | 0 | — | — |
| 2002-09-20 | $12.11 | $12.33 | 0 | — | — |
| 2002-09-19 | $12.11 | $12.33 | 0 | — | — |
| 2002-09-18 | $12.11 | $12.33 | 0 | — | — |
| 2002-09-17 | $12.11 | $12.33 | 0 | — | — |
| 2002-09-16 | $12.11 | $12.33 | 0 | — | — |
| 2002-09-13 | $12.11 | $12.33 | 0 | — | — |
| 2002-09-12 | $12.11 | $12.33 | 8,325 | — | — |
| 2002-09-11 | $11.78 | $11.99 | 8,550 | — | — |
| 2002-09-10 | $11.78 | $11.99 | 900 | — | — |
| 2002-09-09 | $12.00 | $12.22 | 0 | — | — |
| 2002-09-06 | $12.00 | $12.22 | 4,500 | — | — |
| 2002-09-05 | $12.00 | $12.22 | 450 | — | — |
| 2002-09-04 | $11.78 | $11.99 | 450 | — | — |
| 2002-09-03 | $12.11 | $12.33 | 0 | — | — |
| 2002-08-30 | $12.11 | $12.33 | 0 | — | — |
| 2002-08-29 | $12.11 | $12.33 | 0 | — | — |
| 2002-08-28 | $12.11 | $12.33 | 0 | — | — |
| 2002-08-27 | $12.11 | $12.33 | 1,350 | — | — |
| 2002-08-26 | $12.00 | $12.22 | 2,250 | — | — |
| 2002-08-23 | $12.11 | $12.33 | 0 | — | — |
| 2002-08-22 | $12.11 | $12.33 | 0 | — | — |
| 2002-08-21 | $12.11 | $12.33 | 0 | — | — |
| 2002-08-20 | $12.11 | $12.33 | 0 | — | — |
| 2002-08-19 | $12.11 | $12.33 | 1,350 | — | — |
| 2002-08-16 | $11.70 | $11.91 | 0 | — | — |
| 2002-08-15 | $11.70 | $11.91 | 0 | — | — |
| 2002-08-14 | $11.70 | $11.91 | 0 | — | — |
| 2002-08-13 | $11.70 | $11.91 | 0 | — | — |
| 2002-08-12 | $11.70 | $11.91 | 0 | — | — |
| 2002-08-09 | $11.70 | $11.91 | 0 | — | — |
| 2002-08-08 | $11.70 | $11.91 | 0 | — | — |
| 2002-08-07 | $11.70 | $11.91 | 1,350 | — | — |
| 2002-08-06 | $12.00 | $12.22 | 0 | — | — |
| 2002-08-05 | $12.00 | $12.22 | 1,350 | — | — |
| 2002-08-02 | $12.00 | $12.22 | 0 | — | — |
| 2002-08-01 | $12.00 | $12.22 | 13,050 | — | — |
| 2002-07-31 | $11.98 | $12.19 | 0 | — | — |
| 2002-07-30 | $11.98 | $12.19 | 450 | — | — |
| 2002-07-29 | $11.78 | $11.99 | 0 | — | — |
| 2002-07-26 | $11.78 | $11.99 | 450 | — | — |
| 2002-07-25 | $11.69 | $11.90 | 0 | — | — |
| 2002-07-24 | $11.69 | $11.90 | 7,425 | — | — |
| 2002-07-23 | $11.69 | $11.90 | 1,350 | — | — |
| 2002-07-22 | $11.69 | $11.90 | 2,250 | — | — |
| 2002-07-19 | $11.71 | $11.92 | 0 | — | — |
| 2002-07-18 | $11.71 | $11.92 | 0 | — | — |
| 2002-07-17 | $11.71 | $11.92 | 0 | — | — |
| 2002-07-16 | $11.71 | $11.92 | 0 | — | — |
| 2002-07-15 | $11.71 | $11.92 | 0 | — | — |
| 2002-07-12 | $11.71 | $11.92 | 0 | — | — |
| 2002-07-11 | $11.71 | $11.92 | 0 | — | — |
| 2002-07-10 | $11.71 | $11.92 | 0 | — | — |
| 2002-07-09 | $11.71 | $11.92 | 0 | — | — |
| 2002-07-08 | $11.71 | $11.92 | 225 | — | — |
| 2002-07-05 | $11.87 | $12.08 | 0 | — | — |
| 2002-07-03 | $11.87 | $12.08 | 0 | — | — |
| 2002-07-02 | $11.87 | $12.08 | 0 | — | — |
| 2002-07-01 | $11.87 | $12.08 | 450 | — | — |
| 2002-06-28 | $11.69 | $11.90 | 0 | — | — |
| 2002-06-27 | $11.69 | $11.90 | 0 | — | — |
| 2002-06-26 | $11.69 | $11.90 | 0 | — | — |
| 2002-06-25 | $11.69 | $11.90 | 0 | — | — |
| 2002-06-24 | $11.69 | $11.90 | 0 | — | — |
| 2002-06-21 | $11.69 | $11.90 | 1,125 | — | — |
| 2002-06-20 | $11.78 | $11.99 | 0 | — | — |
| 2002-06-19 | $11.78 | $11.99 | 0 | — | — |
| 2002-06-18 | $11.78 | $11.99 | 0 | — | — |
| 2002-06-17 | $11.78 | $11.99 | 5,625 | — | — |
| 2002-06-14 | $11.87 | $12.08 | 900 | — | — |
| 2002-06-13 | $11.87 | $12.08 | 0 | — | — |
| 2002-06-12 | $11.87 | $12.08 | 0 | — | — |
| 2002-06-11 | $11.87 | $12.08 | 0 | — | — |
| 2002-06-10 | $11.87 | $12.08 | 0 | — | — |
| 2002-06-07 | $11.87 | $12.08 | 0 | — | — |
| 2002-06-06 | $11.87 | $12.08 | 3,150 | — | — |
| 2002-06-05 | $11.69 | $11.90 | 6,525 | — | — |
| 2002-06-04 | $12.00 | $12.22 | 225 | — | — |
| 2002-06-03 | $12.00 | $12.22 | 0 | — | — |
| 2002-05-31 | $12.00 | $12.22 | 0 | — | — |
| 2002-05-30 | $12.00 | $12.22 | 0 | — | — |
| 2002-05-29 | $12.00 | $12.11 | 0 | — | — |
| 2002-05-28 | $12.00 | $12.11 | 0 | — | — |
| 2002-05-24 | $12.00 | $12.11 | 900 | — | — |
| 2002-05-23 | $11.99 | $12.10 | 0 | — | — |
| 2002-05-22 | $11.99 | $12.10 | 0 | — | — |
| 2002-05-21 | $11.99 | $12.10 | 900 | — | — |
| 2002-05-20 | $11.99 | $12.10 | 0 | — | — |
| 2002-05-17 | $11.99 | $12.10 | 0 | — | — |
| 2002-05-16 | $11.99 | $12.10 | 0 | — | — |
| 2002-05-15 | $11.99 | $12.10 | 0 | — | — |
| 2002-05-14 | $11.99 | $12.10 | 0 | — | — |
| 2002-05-13 | $11.99 | $12.10 | 0 | — | — |
| 2002-05-10 | $11.99 | $12.10 | 0 | — | — |
| 2002-05-09 | $11.99 | $12.10 | 0 | — | — |
| 2002-05-08 | $11.99 | $12.10 | 0 | — | — |
| 2002-05-07 | $11.99 | $12.10 | 0 | — | — |
| 2002-05-06 | $11.99 | $12.10 | 0 | — | — |
| 2002-05-03 | $11.99 | $12.10 | 0 | — | — |
| 2002-05-02 | $11.99 | $12.10 | 4,500 | — | — |
| 2002-05-01 | $11.89 | $12.00 | 4,500 | — | — |
| 2002-04-30 | $11.44 | $11.55 | 0 | — | — |
| 2002-04-29 | $11.44 | $11.55 | 0 | — | — |
| 2002-04-26 | $11.44 | $11.55 | 0 | — | — |
| 2002-04-25 | $11.44 | $11.55 | 0 | — | — |
| 2002-04-24 | $11.44 | $11.55 | 0 | — | — |
| 2002-04-23 | $11.44 | $11.55 | 0 | — | — |
| 2002-04-22 | $11.44 | $11.55 | 2,475 | — | — |
| 2002-04-19 | $11.31 | $11.42 | 0 | — | — |
| 2002-04-18 | $11.31 | $11.42 | 0 | — | — |
| 2002-04-17 | $11.31 | $11.42 | 3,600 | — | — |
| 2002-04-16 | $11.31 | $11.42 | 0 | — | — |
| 2002-04-15 | $11.31 | $11.42 | 4,275 | — | — |
| 2002-04-12 | $11.78 | $11.89 | 0 | — | — |
| 2002-04-11 | $11.78 | $11.89 | 0 | — | — |
| 2002-04-10 | $11.78 | $11.89 | 0 | — | — |
| 2002-04-09 | $11.78 | $11.89 | 0 | — | — |
| 2002-04-08 | $11.78 | $11.89 | 0 | — | — |
| 2002-04-05 | $11.78 | $11.89 | 0 | — | — |
| 2002-04-04 | $11.78 | $11.89 | 0 | — | — |
| 2002-04-03 | $11.78 | $11.89 | 0 | — | — |
| 2002-04-02 | $11.78 | $11.89 | 1,350 | — | — |
| 2002-04-01 | $11.24 | $11.35 | 0 | — | — |
| 2002-03-28 | $11.24 | $11.35 | 1,800 | — | — |
| 2002-03-27 | $11.27 | $11.37 | 0 | — | — |
| 2002-03-26 | $11.27 | $11.37 | 6,750 | — | — |
| 2002-03-25 | $11.22 | $11.33 | 0 | — | — |
| 2002-03-22 | $11.22 | $11.33 | 0 | — | — |
| 2002-03-21 | $11.22 | $11.33 | 0 | — | — |
| 2002-03-20 | $11.22 | $11.33 | 0 | — | — |
| 2002-03-19 | $11.22 | $11.33 | 1,350 | — | — |
| 2002-03-18 | $11.11 | $11.22 | 0 | — | — |
| 2002-03-15 | $11.11 | $11.22 | 0 | — | — |
| 2002-03-14 | $11.11 | $11.22 | 3,600 | — | — |
| 2002-03-13 | $11.02 | $11.13 | 450 | — | — |
| 2002-03-12 | $11.02 | $11.13 | 3,150 | — | — |
| 2002-03-11 | $11.00 | $11.10 | 1,125 | — | — |
| 2002-03-08 | $10.93 | $11.04 | 0 | — | — |
| 2002-03-07 | $10.93 | $11.04 | 0 | — | — |
| 2002-03-06 | $10.93 | $11.04 | 1,125 | — | — |
| 2002-03-05 | $10.96 | $11.06 | 0 | — | — |
| 2002-03-04 | $10.96 | $11.06 | 0 | — | — |
| 2002-03-01 | $10.96 | $11.06 | 0 | — | — |
| 2002-02-28 | $10.96 | $11.06 | 0 | — | — |
| 2002-02-27 | $10.96 | $11.06 | 0 | — | — |
| 2002-02-26 | $10.96 | $11.06 | 0 | — | — |
| 2002-02-25 | $10.96 | $11.06 | 0 | — | — |
| 2002-02-22 | $10.96 | $11.06 | 2,250 | — | — |
| 2002-02-21 | $11.02 | $11.13 | 1,350 | — | — |
| 2002-02-20 | $11.00 | $11.10 | 4,050 | — | — |
| 2002-02-19 | $11.02 | $11.13 | 225 | — | — |
| 2002-02-15 | $10.84 | $10.95 | 4,500 | — | — |
| 2002-02-14 | $10.84 | $10.95 | 0 | — | — |
| 2002-02-13 | $10.84 | $10.95 | 450 | — | — |
| 2002-02-12 | $10.89 | $10.99 | 0 | — | — |
| 2002-02-11 | $10.89 | $10.99 | 0 | — | — |
| 2002-02-08 | $10.89 | $10.99 | 0 | — | — |
| 2002-02-07 | $10.89 | $10.99 | 0 | — | — |
| 2002-02-06 | $10.89 | $10.99 | 0 | — | — |
| 2002-02-05 | $10.89 | $10.99 | 675 | — | — |
| 2002-02-04 | $11.02 | $11.13 | 3,150 | — | — |
| 2002-02-01 | $11.02 | $11.13 | 14,850 | — | — |
| 2002-01-31 | $10.78 | $10.88 | 20,925 | — | — |
| 2002-01-30 | $10.80 | $10.90 | 1,125 | — | — |
| 2002-01-29 | $10.78 | $10.88 | 5,625 | — | — |
| 2002-01-28 | $10.76 | $10.86 | 0 | — | — |
| 2002-01-25 | $10.76 | $10.86 | 0 | — | — |
| 2002-01-24 | $10.76 | $10.86 | 2,250 | — | — |
| 2002-01-23 | $10.76 | $10.86 | 0 | — | — |
| 2002-01-22 | $10.76 | $10.86 | 6,750 | — | — |
| 2002-01-18 | $10.58 | $10.68 | 0 | — | — |
| 2002-01-17 | $10.58 | $10.68 | 0 | — | — |
| 2002-01-16 | $10.58 | $10.68 | 0 | — | — |
| 2002-01-15 | $10.58 | $10.68 | 900 | — | — |
| 2002-01-14 | $10.67 | $10.77 | 450 | — | — |
| 2002-01-11 | $10.78 | $10.88 | 0 | — | — |
| 2002-01-10 | $10.78 | $10.88 | 6,750 | — | — |
| 2002-01-09 | $10.71 | $10.81 | 4,275 | — | — |
| 2002-01-08 | $10.96 | $11.06 | 0 | — | — |
| 2002-01-07 | $10.96 | $11.06 | 0 | — | — |
| 2002-01-04 | $10.96 | $11.06 | 0 | — | — |
| 2002-01-03 | $10.96 | $11.06 | 900 | — | — |
| 2002-01-02 | $10.60 | $10.70 | 0 | — | — |