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
- 1997-10-20 to 2026-09-01
- 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 | $8.16 | $8.42 | 5,000 | — | — |
| 2002-12-30 | $8.41 | $8.67 | 600 | — | — |
| 2002-12-27 | $8.90 | $9.18 | 300 | — | — |
| 2002-12-26 | $8.92 | $9.20 | 3,000 | — | — |
| 2002-12-24 | $8.72 | $8.99 | 100 | — | — |
| 2002-12-23 | $8.73 | $9.00 | 2,900 | — | — |
| 2002-12-20 | $8.40 | $8.66 | 7,200 | — | — |
| 2002-12-19 | $8.25 | $8.51 | 29,300 | — | — |
| 2002-12-18 | $8.85 | $9.13 | 2,300 | — | — |
| 2002-12-17 | $9.20 | $9.49 | 2,500 | — | — |
| 2002-12-16 | $9.48 | $9.78 | 2,700 | — | — |
| 2002-12-13 | $9.76 | $10.07 | 100 | — | — |
| 2002-12-12 | $10.00 | $10.31 | 200 | — | — |
| 2002-12-11 | $9.99 | $10.30 | 2,300 | — | — |
| 2002-12-10 | $9.80 | $10.11 | 4,300 | — | — |
| 2002-12-09 | $9.51 | $9.81 | 300 | — | — |
| 2002-12-06 | $9.75 | $10.06 | 400 | — | — |
| 2002-12-05 | $9.98 | $10.29 | 1,300 | — | — |
| 2002-12-04 | $9.87 | $10.18 | 13,600 | — | — |
| 2002-12-03 | $10.27 | $10.59 | 7,400 | — | — |
| 2002-12-02 | $10.65 | $10.98 | 200 | — | — |
| 2002-11-29 | $10.72 | $11.06 | 1,400 | — | — |
| 2002-11-27 | $10.89 | $11.23 | 1,600 | — | — |
| 2002-11-26 | $10.44 | $10.77 | 1,400 | — | — |
| 2002-11-25 | $10.35 | $10.67 | 3,900 | — | — |
| 2002-11-22 | $10.01 | $10.32 | 6,500 | — | — |
| 2002-11-21 | $9.70 | $10.00 | 6,100 | — | — |
| 2002-11-20 | $9.63 | $9.93 | 2,000 | — | — |
| 2002-11-19 | $9.60 | $9.90 | 900 | — | — |
| 2002-11-18 | $9.72 | $10.03 | 600 | — | — |
| 2002-11-15 | $9.58 | $9.88 | 5,700 | — | — |
| 2002-11-14 | $9.37 | $9.66 | 200 | — | — |
| 2002-11-13 | $9.20 | $9.49 | 3,700 | — | — |
| 2002-11-12 | $9.15 | $9.44 | 700 | — | — |
| 2002-11-11 | $9.41 | $9.71 | 1,100 | — | — |
| 2002-11-08 | $9.41 | $9.71 | 1,300 | — | — |
| 2002-11-07 | $9.36 | $9.65 | 200 | — | — |
| 2002-11-06 | $9.40 | $9.70 | 8,200 | — | — |
| 2002-11-05 | $8.75 | $9.02 | 4,200 | — | — |
| 2002-11-04 | $8.61 | $8.88 | 3,900 | — | — |
| 2002-11-01 | $8.55 | $8.82 | 500 | — | — |
| 2002-10-31 | $8.55 | $8.82 | 500 | — | — |
| 2002-10-30 | $8.54 | $8.81 | 1,100 | — | — |
| 2002-10-29 | $8.49 | $8.76 | 2,900 | — | — |
| 2002-10-28 | $8.64 | $8.91 | 2,400 | — | — |
| 2002-10-25 | $9.10 | $9.39 | 2,900 | — | — |
| 2002-10-24 | $9.05 | $9.33 | 0 | — | — |
| 2002-10-23 | $9.05 | $9.33 | 0 | — | — |
| 2002-10-22 | $9.05 | $9.33 | 3,900 | — | — |
| 2002-10-21 | $9.38 | $9.67 | 4,200 | — | — |
| 2002-10-18 | $9.31 | $9.60 | 600 | — | — |
| 2002-10-17 | $9.30 | $9.59 | 700 | — | — |
| 2002-10-16 | $8.75 | $9.02 | 200 | — | — |
| 2002-10-15 | $8.88 | $9.16 | 600 | — | — |
| 2002-10-14 | $8.63 | $8.90 | 1,300 | — | — |
| 2002-10-11 | $8.87 | $9.15 | 500 | — | — |
| 2002-10-10 | $8.64 | $8.91 | 4,500 | — | — |
| 2002-10-09 | $8.50 | $8.77 | 10,500 | — | — |
| 2002-10-08 | $8.20 | $8.46 | 800 | — | — |
| 2002-10-07 | $8.25 | $8.51 | 3,800 | — | — |
| 2002-10-04 | $8.51 | $8.78 | 1,100 | — | — |
| 2002-10-03 | $9.10 | $9.39 | 0 | — | — |
| 2002-10-02 | $9.10 | $9.39 | 0 | — | — |
| 2002-10-01 | $9.10 | $9.39 | 2,700 | — | — |
| 2002-09-30 | $8.99 | $9.27 | 500 | — | — |
| 2002-09-27 | $9.15 | $9.44 | 3,400 | — | — |
| 2002-09-26 | $9.30 | $9.59 | 0 | — | — |
| 2002-09-25 | $9.30 | $9.59 | 1,300 | — | — |
| 2002-09-24 | $9.39 | $9.68 | 3,200 | — | — |
| 2002-09-23 | $9.79 | $10.10 | 1,700 | — | — |
| 2002-09-20 | $10.32 | $10.64 | 500 | — | — |
| 2002-09-19 | $10.32 | $10.64 | 800 | — | — |
| 2002-09-18 | $10.50 | $10.83 | 2,400 | — | — |
| 2002-09-17 | $10.84 | $11.18 | 1,000 | — | — |
| 2002-09-16 | $10.76 | $11.10 | 1,000 | — | — |
| 2002-09-13 | $10.67 | $11.01 | 1,200 | — | — |
| 2002-09-12 | $10.92 | $11.26 | 300 | — | — |
| 2002-09-11 | $11.24 | $11.59 | 300 | — | — |
| 2002-09-10 | $11.10 | $11.45 | 2,400 | — | — |
| 2002-09-09 | $10.79 | $11.13 | 300 | — | — |
| 2002-09-06 | $10.90 | $11.24 | 600 | — | — |
| 2002-09-05 | $10.61 | $10.94 | 200 | — | — |
| 2002-09-04 | $10.84 | $11.18 | 700 | — | — |
| 2002-09-03 | $11.60 | $11.96 | 0 | — | — |
| 2002-08-30 | $11.60 | $11.96 | 0 | — | — |
| 2002-08-29 | $11.60 | $11.96 | 200 | — | — |
| 2002-08-28 | $11.71 | $12.08 | 3,200 | — | — |
| 2002-08-27 | $12.08 | $12.46 | 9,700 | — | — |
| 2002-08-26 | $11.32 | $11.68 | 8,500 | — | — |
| 2002-08-23 | $11.62 | $11.98 | 2,800 | — | — |
| 2002-08-22 | $11.63 | $12.00 | 2,400 | — | — |
| 2002-08-21 | $11.64 | $12.01 | 100 | — | — |
| 2002-08-20 | $11.14 | $11.49 | 1,800 | — | — |
| 2002-08-19 | $11.30 | $11.65 | 300 | — | — |
| 2002-08-16 | $10.92 | $11.26 | 200 | — | — |
| 2002-08-15 | $10.58 | $10.91 | 700 | — | — |
| 2002-08-14 | $10.51 | $10.84 | 100 | — | — |
| 2002-08-13 | $10.50 | $10.83 | 200 | — | — |
| 2002-08-12 | $10.89 | $11.23 | 700 | — | — |
| 2002-08-09 | $11.10 | $11.45 | 0 | — | — |
| 2002-08-08 | $11.10 | $11.45 | 0 | — | — |
| 2002-08-07 | $11.10 | $11.45 | 1,800 | — | — |
| 2002-08-06 | $11.04 | $11.39 | 1,300 | — | — |
| 2002-08-05 | $10.92 | $11.26 | 2,200 | — | — |
| 2002-08-02 | $10.52 | $10.85 | 0 | — | — |
| 2002-08-01 | $10.52 | $10.85 | 500 | — | — |
| 2002-07-31 | $10.55 | $10.88 | 1,200 | — | — |
| 2002-07-30 | $10.53 | $10.86 | 100 | — | — |
| 2002-07-29 | $10.46 | $10.79 | 100 | — | — |
| 2002-07-26 | $10.31 | $10.63 | 4,800 | — | — |
| 2002-07-25 | $10.10 | $10.42 | 3,100 | — | — |
| 2002-07-24 | $10.24 | $10.56 | 300 | — | — |
| 2002-07-23 | $10.82 | $11.16 | 1,300 | — | — |
| 2002-07-22 | $11.48 | $11.84 | 500 | — | — |
| 2002-07-19 | $11.67 | $12.04 | 400 | — | — |
| 2002-07-18 | $11.35 | $11.71 | 2,500 | — | — |
| 2002-07-17 | $11.30 | $11.65 | 1,700 | — | — |
| 2002-07-16 | $11.10 | $11.45 | 800 | — | — |
| 2002-07-15 | $10.91 | $11.25 | 2,100 | — | — |
| 2002-07-12 | $10.95 | $11.29 | 1,500 | — | — |
| 2002-07-11 | $10.85 | $11.19 | 2,500 | — | — |
| 2002-07-10 | $10.85 | $11.19 | 400 | — | — |
| 2002-07-09 | $10.43 | $10.76 | 600 | — | — |
| 2002-07-08 | $9.93 | $10.24 | 15,100 | — | — |
| 2002-07-05 | $10.19 | $10.51 | 600 | — | — |
| 2002-07-03 | $9.91 | $10.22 | 1,400 | — | — |
| 2002-07-02 | $10.00 | $10.31 | 1,100 | — | — |
| 2002-07-01 | $10.10 | $10.42 | 1,000 | — | — |
| 2002-06-28 | $10.20 | $10.52 | 200 | — | — |
| 2002-06-27 | $9.94 | $10.25 | 800 | — | — |
| 2002-06-26 | $9.60 | $9.90 | 1,900 | — | — |
| 2002-06-25 | $9.55 | $9.85 | 800 | — | — |
| 2002-06-24 | $9.34 | $9.63 | 3,400 | — | — |
| 2002-06-21 | $9.73 | $10.04 | 0 | — | — |
| 2002-06-20 | $9.73 | $10.04 | 200 | — | — |
| 2002-06-19 | $9.85 | $10.16 | 4,000 | — | — |
| 2002-06-18 | $10.77 | $11.11 | 1,800 | — | — |
| 2002-06-17 | $10.75 | $11.09 | 7,000 | — | — |
| 2002-06-14 | $9.92 | $10.23 | 1,700 | — | — |
| 2002-06-13 | $9.75 | $10.06 | 2,000 | — | — |
| 2002-06-12 | $9.76 | $10.07 | 5,300 | — | — |
| 2002-06-11 | $9.75 | $10.06 | 1,500 | — | — |
| 2002-06-10 | $10.21 | $10.53 | 800 | — | — |
| 2002-06-07 | $10.23 | $10.55 | 700 | — | — |
| 2002-06-06 | $10.65 | $10.98 | 2,500 | — | — |
| 2002-06-05 | $10.88 | $11.22 | 1,900 | — | — |
| 2002-06-04 | $11.33 | $11.69 | 4,200 | — | — |
| 2002-06-03 | $11.55 | $11.91 | 11,900 | — | — |
| 2002-05-31 | $10.35 | $10.67 | 1,900 | — | — |
| 2002-05-30 | $10.36 | $10.69 | 5,900 | — | — |
| 2002-05-29 | $10.09 | $10.41 | 4,200 | — | — |
| 2002-05-28 | $10.00 | $10.31 | 4,100 | — | — |
| 2002-05-24 | $9.40 | $9.70 | 4,300 | — | — |
| 2002-05-23 | $9.40 | $9.70 | 100 | — | — |
| 2002-05-22 | $9.44 | $9.74 | 5,200 | — | — |
| 2002-05-21 | $9.72 | $10.03 | 0 | — | — |
| 2002-05-20 | $9.72 | $10.03 | 1,200 | — | — |
| 2002-05-17 | $9.72 | $10.03 | 0 | — | — |
| 2002-05-16 | $9.72 | $10.03 | 800 | — | — |
| 2002-05-15 | $9.74 | $10.05 | 500 | — | — |
| 2002-05-14 | $9.51 | $9.81 | 500 | — | — |
| 2002-05-13 | $8.91 | $9.19 | 0 | — | — |
| 2002-05-10 | $8.91 | $9.19 | 0 | — | — |
| 2002-05-09 | $8.91 | $9.19 | 3,300 | — | — |
| 2002-05-08 | $9.02 | $9.30 | 1,900 | — | — |
| 2002-05-07 | $9.14 | $9.43 | 3,000 | — | — |
| 2002-05-06 | $9.00 | $9.28 | 1,200 | — | — |
| 2002-05-03 | $9.21 | $9.50 | 3,400 | — | — |
| 2002-05-02 | $9.25 | $9.54 | 400 | — | — |
| 2002-05-01 | $9.01 | $9.29 | 12,700 | — | — |
| 2002-04-30 | $8.53 | $8.80 | 2,700 | — | — |
| 2002-04-29 | $8.80 | $9.08 | 4,300 | — | — |
| 2002-04-26 | $9.45 | $9.75 | 100 | — | — |
| 2002-04-25 | $9.48 | $9.78 | 2,800 | — | — |
| 2002-04-24 | $9.91 | $10.22 | 2,800 | — | — |
| 2002-04-23 | $10.50 | $10.83 | 1,600 | — | — |
| 2002-04-22 | $10.75 | $11.09 | 1,000 | — | — |
| 2002-04-19 | $10.79 | $11.13 | 1,400 | — | — |
| 2002-04-18 | $10.98 | $11.32 | 300 | — | — |
| 2002-04-17 | $10.98 | $11.32 | 0 | — | — |
| 2002-04-16 | $10.98 | $11.32 | 200 | — | — |
| 2002-04-15 | $11.05 | $11.40 | 0 | — | — |
| 2002-04-12 | $11.05 | $11.40 | 800 | — | — |
| 2002-04-11 | $11.05 | $11.40 | 100 | — | — |
| 2002-04-10 | $11.29 | $11.64 | 1,800 | — | — |
| 2002-04-09 | $10.75 | $11.09 | 900 | — | — |
| 2002-04-08 | $11.06 | $11.41 | 700 | — | — |
| 2002-04-05 | $11.09 | $11.44 | 0 | — | — |
| 2002-04-04 | $11.09 | $11.44 | 5,800 | — | — |
| 2002-04-03 | $11.10 | $11.45 | 4,200 | — | — |
| 2002-04-02 | $11.30 | $11.65 | 0 | — | — |
| 2002-04-01 | $11.30 | $11.65 | 1,900 | — | — |
| 2002-03-28 | $12.34 | $12.73 | 1,800 | — | — |
| 2002-03-27 | $12.47 | $12.86 | 2,500 | — | — |
| 2002-03-26 | $12.45 | $12.84 | 600 | — | — |
| 2002-03-25 | $12.99 | $13.40 | 300 | — | — |
| 2002-03-22 | $12.99 | $13.40 | 100 | — | — |
| 2002-03-21 | $12.93 | $13.34 | 100 | — | — |
| 2002-03-20 | $13.06 | $13.47 | 700 | — | — |
| 2002-03-19 | $13.01 | $13.42 | 100 | — | — |
| 2002-03-18 | $12.99 | $13.40 | 3,300 | — | — |
| 2002-03-15 | $12.73 | $13.13 | 2,800 | — | — |
| 2002-03-14 | $12.61 | $13.01 | 2,200 | — | — |
| 2002-03-13 | $12.85 | $13.25 | 1,500 | — | — |
| 2002-03-12 | $12.51 | $12.90 | 2,400 | — | — |
| 2002-03-11 | $12.95 | $13.36 | 800 | — | — |
| 2002-03-08 | $12.25 | $12.63 | 900 | — | — |
| 2002-03-07 | $12.02 | $12.40 | 900 | — | — |
| 2002-03-06 | $12.15 | $12.53 | 1,000 | — | — |
| 2002-03-05 | $12.65 | $13.05 | 4,400 | — | — |
| 2002-03-04 | $13.00 | $13.41 | 500 | — | — |
| 2002-03-01 | $12.95 | $13.36 | 2,900 | — | — |
| 2002-02-28 | $12.82 | $13.22 | 3,300 | — | — |
| 2002-02-27 | $13.16 | $13.57 | 4,900 | — | — |
| 2002-02-26 | $12.15 | $12.53 | 1,000 | — | — |
| 2002-02-25 | $12.00 | $12.38 | 1,000 | — | — |
| 2002-02-22 | $12.09 | $12.47 | 1,100 | — | — |
| 2002-02-21 | $12.35 | $12.74 | 0 | — | — |
| 2002-02-20 | $12.35 | $12.74 | 0 | — | — |
| 2002-02-19 | $12.35 | $12.74 | 17,700 | — | — |
| 2002-02-15 | $13.32 | $13.74 | 2,600 | — | — |
| 2002-02-14 | $13.10 | $13.51 | 1,000 | — | — |
| 2002-02-13 | $13.50 | $13.92 | 200 | — | — |
| 2002-02-12 | $12.78 | $13.18 | 2,800 | — | — |
| 2002-02-11 | $13.00 | $13.41 | 1,100 | — | — |
| 2002-02-08 | $13.46 | $13.88 | 10,000 | — | — |
| 2002-02-07 | $14.10 | $14.54 | 0 | — | — |
| 2002-02-06 | $14.10 | $14.54 | 300 | — | — |
| 2002-02-05 | $14.78 | $15.24 | 4,200 | — | — |
| 2002-02-04 | $14.90 | $15.37 | 3,400 | — | — |
| 2002-02-01 | $14.25 | $14.70 | 9,900 | — | — |
| 2002-01-31 | $14.11 | $14.55 | 1,500 | — | — |
| 2002-01-30 | $13.79 | $14.22 | 8,600 | — | — |
| 2002-01-29 | $13.35 | $13.77 | 6,600 | — | — |
| 2002-01-28 | $14.13 | $14.57 | 1,200 | — | — |
| 2002-01-25 | $14.76 | $15.22 | 0 | — | — |
| 2002-01-24 | $14.76 | $15.22 | 1,500 | — | — |
| 2002-01-23 | $14.40 | $14.85 | 3,900 | — | — |
| 2002-01-22 | $15.24 | $15.72 | 1,200 | — | — |
| 2002-01-18 | $15.38 | $15.86 | 600 | — | — |
| 2002-01-17 | $15.40 | $15.88 | 0 | — | — |
| 2002-01-16 | $15.40 | $15.88 | 300 | — | — |
| 2002-01-15 | $15.50 | $15.99 | 200 | — | — |
| 2002-01-14 | $15.50 | $15.99 | 300 | — | — |
| 2002-01-11 | $16.08 | $16.58 | 20,500 | — | — |
| 2002-01-10 | $15.50 | $15.99 | 4,000 | — | — |
| 2002-01-09 | $15.73 | $16.22 | 800 | — | — |
| 2002-01-08 | $15.93 | $16.43 | 0 | — | — |
| 2002-01-07 | $15.93 | $16.43 | 3,000 | — | — |
| 2002-01-04 | $16.90 | $17.43 | 1,200 | — | — |
| 2002-01-03 | $16.85 | $17.38 | 4,200 | — | — |
| 2002-01-02 | $16.92 | $17.45 | 900 | — | — |