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 | $8.05 | $8.05 | 18,300 | — | — |
| 2002-12-30 | $8.13 | $8.13 | 0 | — | — |
| 2002-12-27 | $8.13 | $8.13 | 0 | — | — |
| 2002-12-26 | $8.13 | $8.13 | 8,700 | — | — |
| 2002-12-24 | $8.00 | $8.00 | 450 | — | — |
| 2002-12-23 | $7.94 | $7.94 | 600 | — | — |
| 2002-12-20 | $7.77 | $7.77 | 0 | — | — |
| 2002-12-19 | $7.77 | $7.77 | 2,700 | — | — |
| 2002-12-18 | $7.73 | $7.73 | 300 | — | — |
| 2002-12-17 | $7.74 | $7.74 | 0 | — | — |
| 2002-12-16 | $7.74 | $7.74 | 5,100 | — | — |
| 2002-12-13 | $7.57 | $7.57 | 450 | — | — |
| 2002-12-12 | $7.57 | $7.57 | 1,800 | — | — |
| 2002-12-11 | $7.57 | $7.57 | 6,150 | — | — |
| 2002-12-10 | $7.65 | $7.65 | 0 | — | — |
| 2002-12-09 | $7.65 | $7.65 | 0 | — | — |
| 2002-12-06 | $7.65 | $7.65 | 2,850 | — | — |
| 2002-12-05 | $7.63 | $7.63 | 1,500 | — | — |
| 2002-12-04 | $7.63 | $7.63 | 0 | — | — |
| 2002-12-03 | $7.63 | $7.63 | 0 | — | — |
| 2002-12-02 | $7.63 | $7.63 | 12,150 | — | — |
| 2002-11-29 | $7.67 | $7.67 | 150 | — | — |
| 2002-11-27 | $7.73 | $7.73 | 32,250 | — | — |
| 2002-11-26 | $7.70 | $7.70 | 0 | — | — |
| 2002-11-25 | $7.70 | $7.70 | 300 | — | — |
| 2002-11-22 | $7.68 | $7.68 | 1,950 | — | — |
| 2002-11-21 | $7.73 | $7.73 | 2,400 | — | — |
| 2002-11-20 | $7.80 | $7.80 | 600 | — | — |
| 2002-11-19 | $7.74 | $7.74 | 3,750 | — | — |
| 2002-11-18 | $7.83 | $7.83 | 300 | — | — |
| 2002-11-15 | $7.67 | $7.67 | 2,100 | — | — |
| 2002-11-14 | $7.80 | $7.80 | 300 | — | — |
| 2002-11-13 | $8.10 | $8.10 | 0 | — | — |
| 2002-11-12 | $8.10 | $8.10 | 1,500 | — | — |
| 2002-11-11 | $7.83 | $7.83 | 0 | — | — |
| 2002-11-08 | $7.83 | $7.83 | 3,600 | — | — |
| 2002-11-07 | $8.03 | $8.03 | 0 | — | — |
| 2002-11-06 | $8.03 | $8.03 | 0 | — | — |
| 2002-11-05 | $8.03 | $8.03 | 0 | — | — |
| 2002-11-04 | $8.03 | $8.03 | 0 | — | — |
| 2002-11-01 | $8.03 | $8.03 | 0 | — | — |
| 2002-10-31 | $8.03 | $8.03 | 3,000 | — | — |
| 2002-10-30 | $8.57 | $8.57 | 1,050 | — | — |
| 2002-10-29 | $8.66 | $8.66 | 300 | — | — |
| 2002-10-28 | $8.67 | $8.67 | 4,200 | — | — |
| 2002-10-25 | $8.33 | $8.33 | 0 | — | — |
| 2002-10-24 | $8.33 | $8.33 | 2,700 | — | — |
| 2002-10-23 | $8.77 | $8.77 | 150 | — | — |
| 2002-10-22 | $8.93 | $8.93 | 0 | — | — |
| 2002-10-21 | $8.93 | $8.93 | 0 | — | — |
| 2002-10-18 | $8.93 | $8.93 | 3,450 | — | — |
| 2002-10-17 | $8.80 | $8.80 | 0 | — | — |
| 2002-10-16 | $8.80 | $8.80 | 1,050 | — | — |
| 2002-10-15 | $8.80 | $8.80 | 300 | — | — |
| 2002-10-14 | $8.73 | $8.73 | 0 | — | — |
| 2002-10-11 | $8.73 | $8.73 | 0 | — | — |
| 2002-10-10 | $8.73 | $8.73 | 0 | — | — |
| 2002-10-09 | $8.73 | $8.73 | 0 | — | — |
| 2002-10-08 | $8.73 | $8.73 | 0 | — | — |
| 2002-10-07 | $8.73 | $8.73 | 1,650 | — | — |
| 2002-10-04 | $8.99 | $8.99 | 5,700 | — | — |
| 2002-10-03 | $9.00 | $9.00 | 0 | — | — |
| 2002-10-02 | $9.00 | $9.00 | 1,800 | — | — |
| 2002-10-01 | $9.33 | $9.33 | 0 | — | — |
| 2002-09-30 | $9.33 | $9.33 | 5,700 | — | — |
| 2002-09-27 | $9.07 | $9.07 | 1,200 | — | — |
| 2002-09-26 | $8.95 | $8.95 | 5,550 | — | — |
| 2002-09-25 | $9.07 | $9.07 | 0 | — | — |
| 2002-09-24 | $9.07 | $9.07 | 1,500 | — | — |
| 2002-09-23 | $8.95 | $8.95 | 2,100 | — | — |
| 2002-09-20 | $9.33 | $9.33 | 900 | — | — |
| 2002-09-19 | $9.17 | $9.17 | 3,600 | — | — |
| 2002-09-18 | $9.00 | $9.00 | 3,150 | — | — |
| 2002-09-17 | $9.33 | $9.33 | 0 | — | — |
| 2002-09-16 | $9.33 | $9.33 | 750 | — | — |
| 2002-09-13 | $9.10 | $9.10 | 2,550 | — | — |
| 2002-09-12 | $9.10 | $9.10 | 1,350 | — | — |
| 2002-09-11 | $9.33 | $9.33 | 2,400 | — | — |
| 2002-09-10 | $9.33 | $9.33 | 0 | — | — |
| 2002-09-09 | $9.33 | $9.33 | 1,050 | — | — |
| 2002-09-06 | $9.21 | $9.21 | 7,200 | — | — |
| 2002-09-05 | $9.67 | $9.67 | 0 | — | — |
| 2002-09-04 | $9.67 | $9.67 | 15,150 | — | — |
| 2002-09-03 | $10.18 | $10.18 | 1,050 | — | — |
| 2002-08-30 | $10.19 | $10.19 | 0 | — | — |
| 2002-08-29 | $10.19 | $10.19 | 0 | — | — |
| 2002-08-28 | $10.19 | $10.19 | 750 | — | — |
| 2002-08-27 | $9.81 | $9.81 | 300 | — | — |
| 2002-08-26 | $9.90 | $9.90 | 0 | — | — |
| 2002-08-23 | $9.90 | $9.90 | 150 | — | — |
| 2002-08-22 | $10.10 | $10.10 | 0 | — | — |
| 2002-08-21 | $10.10 | $10.10 | 300 | — | — |
| 2002-08-20 | $9.90 | $9.90 | 24,300 | — | — |
| 2002-08-19 | $9.10 | $9.10 | 1,650 | — | — |
| 2002-08-16 | $8.67 | $8.67 | 1,950 | — | — |
| 2002-08-15 | $8.33 | $8.33 | 1,650 | — | — |
| 2002-08-14 | $8.51 | $8.51 | 2,100 | — | — |
| 2002-08-13 | $7.60 | $7.60 | 34,800 | — | — |
| 2002-08-12 | $7.63 | $7.63 | 4,800 | — | — |
| 2002-08-09 | $7.82 | $7.82 | 22,800 | — | — |
| 2002-08-08 | $8.25 | $8.25 | 3,450 | — | — |
| 2002-08-07 | $8.50 | $8.50 | 16,050 | — | — |
| 2002-08-06 | $9.20 | $9.20 | 750 | — | — |
| 2002-08-05 | $9.10 | $9.10 | 3,900 | — | — |
| 2002-08-02 | $9.30 | $9.30 | 1,350 | — | — |
| 2002-08-01 | $9.30 | $9.30 | 150 | — | — |
| 2002-07-31 | $9.30 | $9.30 | 450 | — | — |
| 2002-07-30 | $9.33 | $9.33 | 0 | — | — |
| 2002-07-29 | $9.33 | $9.33 | 750 | — | — |
| 2002-07-26 | $9.60 | $9.60 | 0 | — | — |
| 2002-07-25 | $9.60 | $9.60 | 150 | — | — |
| 2002-07-24 | $9.67 | $9.67 | 0 | — | — |
| 2002-07-23 | $9.67 | $9.67 | 1,050 | — | — |
| 2002-07-22 | $9.87 | $9.87 | 0 | — | — |
| 2002-07-19 | $9.87 | $9.87 | 750 | — | — |
| 2002-07-18 | $9.87 | $9.87 | 0 | — | — |
| 2002-07-17 | $9.87 | $9.87 | 1,500 | — | — |
| 2002-07-16 | $10.01 | $10.01 | 1,050 | — | — |
| 2002-07-15 | $10.09 | $10.09 | 1,350 | — | — |
| 2002-07-12 | $10.09 | $10.09 | 300 | — | — |
| 2002-07-11 | $10.09 | $10.09 | 600 | — | — |
| 2002-07-10 | $10.10 | $10.10 | 1,200 | — | — |
| 2002-07-09 | $10.67 | $10.67 | 1,200 | — | — |
| 2002-07-08 | $11.23 | $11.23 | 0 | — | — |
| 2002-07-05 | $11.23 | $11.23 | 0 | — | — |
| 2002-07-03 | $11.23 | $11.23 | 0 | — | — |
| 2002-07-02 | $11.23 | $11.23 | 0 | — | — |
| 2002-07-01 | $11.23 | $11.23 | 2,250 | — | — |
| 2002-06-28 | $10.33 | $10.33 | 0 | — | — |
| 2002-06-27 | $10.33 | $10.33 | 4,650 | — | — |
| 2002-06-26 | $10.20 | $10.20 | 450 | — | — |
| 2002-06-25 | $10.57 | $10.57 | 600 | — | — |
| 2002-06-24 | $10.67 | $10.67 | 5,700 | — | — |
| 2002-06-21 | $11.01 | $11.01 | 1,950 | — | — |
| 2002-06-20 | $11.01 | $11.01 | 2,250 | — | — |
| 2002-06-19 | $11.09 | $11.09 | 1,050 | — | — |
| 2002-06-18 | $11.17 | $11.17 | 1,200 | — | — |
| 2002-06-17 | $11.20 | $11.20 | 0 | — | — |
| 2002-06-14 | $11.20 | $11.20 | 1,500 | — | — |
| 2002-06-13 | $11.33 | $11.33 | 0 | — | — |
| 2002-06-12 | $11.33 | $11.33 | 0 | — | — |
| 2002-06-11 | $11.33 | $11.33 | 0 | — | — |
| 2002-06-10 | $11.33 | $11.33 | 900 | — | — |
| 2002-06-07 | $11.41 | $11.41 | 0 | — | — |
| 2002-06-06 | $11.41 | $11.41 | 1,500 | — | — |
| 2002-06-05 | $11.57 | $11.57 | 150 | — | — |
| 2002-06-04 | $11.67 | $11.67 | 0 | — | — |
| 2002-06-03 | $11.67 | $11.67 | 150 | — | — |
| 2002-05-31 | $11.69 | $11.69 | 300 | — | — |
| 2002-05-30 | $11.67 | $11.67 | 0 | — | — |
| 2002-05-29 | $11.67 | $11.67 | 450 | — | — |
| 2002-05-28 | $11.77 | $11.77 | 0 | — | — |
| 2002-05-24 | $11.77 | $11.77 | 150 | — | — |
| 2002-05-23 | $11.57 | $11.57 | 2,550 | — | — |
| 2002-05-22 | $11.81 | $11.81 | 7,650 | — | — |
| 2002-05-21 | $11.89 | $11.89 | 300 | — | — |
| 2002-05-20 | $11.89 | $11.89 | 2,400 | — | — |
| 2002-05-17 | $11.99 | $11.99 | 450 | — | — |
| 2002-05-16 | $11.97 | $11.97 | 150 | — | — |
| 2002-05-15 | $11.97 | $11.97 | 0 | — | — |
| 2002-05-14 | $11.97 | $11.97 | 450 | — | — |
| 2002-05-13 | $11.97 | $11.97 | 150 | — | — |
| 2002-05-10 | $11.90 | $11.90 | 0 | — | — |
| 2002-05-09 | $11.90 | $11.90 | 0 | — | — |
| 2002-05-08 | $11.90 | $11.90 | 0 | — | — |
| 2002-05-07 | $11.90 | $11.90 | 0 | — | — |
| 2002-05-06 | $11.90 | $11.90 | 0 | — | — |
| 2002-05-03 | $11.90 | $11.90 | 750 | — | — |
| 2002-05-02 | $12.09 | $12.09 | 0 | — | — |
| 2002-05-01 | $12.09 | $12.09 | 750 | — | — |
| 2002-04-30 | $12.33 | $12.33 | 9,750 | — | — |
| 2002-04-29 | $12.17 | $12.17 | 43,350 | — | — |
| 2002-04-26 | $12.33 | $12.33 | 1,050 | — | — |
| 2002-04-25 | $12.33 | $12.33 | 1,050 | — | — |
| 2002-04-24 | $12.33 | $12.33 | 1,050 | — | — |
| 2002-04-23 | $12.33 | $12.33 | 750 | — | — |
| 2002-04-22 | $12.17 | $12.17 | 1,950 | — | — |
| 2002-04-19 | $12.00 | $12.00 | 1,350 | — | — |
| 2002-04-18 | $11.85 | $11.85 | 2,400 | — | — |
| 2002-04-17 | $12.00 | $12.00 | 450 | — | — |
| 2002-04-16 | $12.07 | $12.07 | 1,800 | — | — |
| 2002-04-15 | $12.09 | $12.09 | 8,700 | — | — |
| 2002-04-12 | $12.09 | $12.09 | 0 | — | — |
| 2002-04-11 | $12.09 | $12.09 | 0 | — | — |
| 2002-04-10 | $12.09 | $12.09 | 1,500 | — | — |
| 2002-04-09 | $12.15 | $12.15 | 1,350 | — | — |
| 2002-04-08 | $12.26 | $12.26 | 150 | — | — |
| 2002-04-05 | $12.13 | $12.13 | 150 | — | — |
| 2002-04-04 | $12.21 | $12.21 | 0 | — | — |
| 2002-04-03 | $12.21 | $12.21 | 0 | — | — |
| 2002-04-02 | $12.21 | $12.21 | 0 | — | — |
| 2002-04-01 | $12.21 | $12.21 | 2,550 | — | — |
| 2002-03-28 | $12.41 | $12.41 | 2,550 | — | — |
| 2002-03-27 | $12.50 | $12.50 | 11,700 | — | — |
| 2002-03-26 | $12.50 | $12.50 | 750 | — | — |
| 2002-03-25 | $12.33 | $12.33 | 4,050 | — | — |
| 2002-03-22 | $12.33 | $12.33 | 2,850 | — | — |
| 2002-03-21 | $12.33 | $12.33 | 9,600 | — | — |
| 2002-03-20 | $12.35 | $12.35 | 0 | — | — |
| 2002-03-19 | $12.35 | $12.35 | 1,950 | — | — |
| 2002-03-18 | $12.20 | $12.20 | 750 | — | — |
| 2002-03-15 | $12.20 | $12.20 | 1,200 | — | — |
| 2002-03-14 | $12.19 | $12.19 | 2,100 | — | — |
| 2002-03-13 | $12.27 | $12.27 | 450 | — | — |
| 2002-03-12 | $12.34 | $12.34 | 4,950 | — | — |
| 2002-03-11 | $12.26 | $12.26 | 1,500 | — | — |
| 2002-03-08 | $12.34 | $12.34 | 300 | — | — |
| 2002-03-07 | $12.35 | $12.35 | 450 | — | — |
| 2002-03-06 | $12.34 | $12.34 | 150 | — | — |
| 2002-03-05 | $12.34 | $12.34 | 300 | — | — |
| 2002-03-04 | $12.34 | $12.34 | 450 | — | — |
| 2002-03-01 | $12.21 | $12.21 | 3,900 | — | — |
| 2002-02-28 | $12.53 | $12.53 | 1,050 | — | — |
| 2002-02-27 | $12.58 | $12.58 | 0 | — | — |
| 2002-02-26 | $12.58 | $12.58 | 750 | — | — |
| 2002-02-25 | $12.66 | $12.66 | 1,050 | — | — |
| 2002-02-22 | $12.66 | $12.66 | 300 | — | — |
| 2002-02-21 | $12.67 | $12.67 | 0 | — | — |
| 2002-02-20 | $12.67 | $12.67 | 1,500 | — | — |
| 2002-02-19 | $12.67 | $12.67 | 0 | — | — |
| 2002-02-15 | $12.67 | $12.67 | 0 | — | — |
| 2002-02-14 | $12.67 | $12.67 | 300 | — | — |
| 2002-02-13 | $12.67 | $12.67 | 0 | — | — |
| 2002-02-12 | $12.67 | $12.67 | 0 | — | — |
| 2002-02-11 | $12.67 | $12.67 | 750 | — | — |
| 2002-02-08 | $12.75 | $12.75 | 1,350 | — | — |
| 2002-02-07 | $12.83 | $12.83 | 1,200 | — | — |
| 2002-02-06 | $12.74 | $12.74 | 0 | — | — |
| 2002-02-05 | $12.74 | $12.74 | 0 | — | — |
| 2002-02-04 | $12.74 | $12.74 | 0 | — | — |
| 2002-02-01 | $12.74 | $12.74 | 1,200 | — | — |
| 2002-01-31 | $12.84 | $12.84 | 0 | — | — |
| 2002-01-30 | $12.84 | $12.84 | 0 | — | — |
| 2002-01-29 | $12.84 | $12.84 | 1,050 | — | — |
| 2002-01-28 | $13.00 | $13.00 | 150 | — | — |
| 2002-01-25 | $13.00 | $13.00 | 1,350 | — | — |
| 2002-01-24 | $12.97 | $12.97 | 0 | — | — |
| 2002-01-23 | $12.97 | $12.97 | 450 | — | — |
| 2002-01-22 | $13.05 | $13.05 | 900 | — | — |
| 2002-01-18 | $13.05 | $13.05 | 1,800 | — | — |
| 2002-01-17 | $13.13 | $13.13 | 0 | — | — |
| 2002-01-16 | $13.13 | $13.13 | 300 | — | — |
| 2002-01-15 | $12.83 | $12.83 | 0 | — | — |
| 2002-01-14 | $12.83 | $12.83 | 0 | — | — |
| 2002-01-11 | $12.83 | $12.83 | 0 | — | — |
| 2002-01-10 | $12.83 | $12.83 | 0 | — | — |
| 2002-01-09 | $12.83 | $12.83 | 1,050 | — | — |
| 2002-01-08 | $12.74 | $12.74 | 300 | — | — |
| 2002-01-07 | $12.60 | $12.60 | 2,700 | — | — |
| 2002-01-04 | $13.17 | $13.17 | 0 | — | — |
| 2002-01-03 | $13.17 | $13.17 | 4,500 | — | — |
| 2002-01-02 | $13.17 | $13.17 | 750 | — | — |