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
- 1999-12-09 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 | $10.45 | $10.95 | 0 |
| 2002-12-30 | $10.45 | $10.95 | 0 |
| 2002-12-27 | $10.45 | $10.95 | 0 |
| 2002-12-26 | $10.45 | $10.95 | 0 |
| 2002-12-24 | $10.45 | $10.95 | 200 |
| 2002-12-23 | $9.95 | $10.43 | 400 |
| 2002-12-20 | $9.95 | $10.43 | 200 |
| 2002-12-19 | $9.45 | $9.91 | 600 |
| 2002-12-18 | $9.40 | $9.85 | 200 |
| 2002-12-17 | $8.95 | $9.38 | 0 |
| 2002-12-16 | $8.95 | $9.38 | 700 |
| 2002-12-13 | $8.95 | $9.38 | 100 |
| 2002-12-12 | $8.25 | $8.65 | 1,800 |
| 2002-12-11 | $8.50 | $8.91 | 0 |
| 2002-12-10 | $8.50 | $8.91 | 100 |
| 2002-12-09 | $8.50 | $8.91 | 100 |
| 2002-12-06 | $8.50 | $8.91 | 100 |
| 2002-12-05 | $8.00 | $8.39 | 7,200 |
| 2002-12-04 | $9.25 | $9.70 | 100 |
| 2002-12-03 | $9.25 | $9.61 | 0 |
| 2002-12-02 | $9.25 | $9.61 | 1,700 |
| 2002-11-29 | $9.25 | $9.61 | 300 |
| 2002-11-27 | $9.25 | $9.61 | 100 |
| 2002-11-26 | $9.00 | $9.35 | 1,000 |
| 2002-11-25 | $9.45 | $9.82 | 100 |
| 2002-11-22 | $9.45 | $9.82 | 200 |
| 2002-11-21 | $9.45 | $9.82 | 600 |
| 2002-11-20 | $9.40 | $9.76 | 1,000 |
| 2002-11-19 | $9.45 | $9.82 | 100 |
| 2002-11-18 | $8.75 | $9.09 | 0 |
| 2002-11-15 | $8.75 | $9.09 | 6,700 |
| 2002-11-14 | $9.25 | $9.61 | 1,000 |
| 2002-11-13 | $9.00 | $9.35 | 2,700 |
| 2002-11-12 | $9.00 | $9.35 | 900 |
| 2002-11-11 | $8.00 | $8.31 | 0 |
| 2002-11-08 | $8.00 | $8.31 | 0 |
| 2002-11-07 | $8.00 | $8.31 | 0 |
| 2002-11-06 | $8.00 | $8.31 | 0 |
| 2002-11-05 | $8.00 | $8.31 | 4,500 |
| 2002-11-04 | $9.00 | $9.35 | 500 |
| 2002-11-01 | $9.50 | $9.87 | 0 |
| 2002-10-31 | $9.50 | $9.87 | 2,000 |
| 2002-10-30 | $9.05 | $9.40 | 0 |
| 2002-10-29 | $9.05 | $9.40 | 0 |
| 2002-10-28 | $9.05 | $9.40 | 0 |
| 2002-10-25 | $9.05 | $9.40 | 0 |
| 2002-10-24 | $9.05 | $9.40 | 0 |
| 2002-10-23 | $9.05 | $9.40 | 0 |
| 2002-10-22 | $9.05 | $9.40 | 0 |
| 2002-10-21 | $9.05 | $9.40 | 0 |
| 2002-10-18 | $9.05 | $9.40 | 1,800 |
| 2002-10-17 | $9.50 | $9.87 | 0 |
| 2002-10-16 | $9.50 | $9.87 | 0 |
| 2002-10-15 | $9.50 | $9.87 | 600 |
| 2002-10-14 | $10.00 | $10.39 | 0 |
| 2002-10-11 | $10.00 | $10.39 | 300 |
| 2002-10-10 | $10.40 | $10.80 | 2,300 |
| 2002-10-09 | $10.75 | $11.17 | 0 |
| 2002-10-08 | $10.75 | $11.17 | 900 |
| 2002-10-07 | $11.00 | $11.43 | 0 |
| 2002-10-04 | $11.00 | $11.43 | 0 |
| 2002-10-03 | $11.00 | $11.43 | 0 |
| 2002-10-02 | $11.00 | $11.43 | 0 |
| 2002-10-01 | $11.00 | $11.43 | 0 |
| 2002-09-30 | $11.00 | $11.43 | 0 |
| 2002-09-27 | $11.00 | $11.43 | 0 |
| 2002-09-26 | $11.00 | $11.43 | 0 |
| 2002-09-25 | $11.00 | $11.43 | 0 |
| 2002-09-24 | $11.00 | $11.43 | 0 |
| 2002-09-23 | $11.00 | $11.43 | 0 |
| 2002-09-20 | $11.00 | $11.43 | 0 |
| 2002-09-19 | $11.00 | $11.43 | 0 |
| 2002-09-18 | $11.00 | $11.43 | 0 |
| 2002-09-17 | $11.00 | $11.43 | 200 |
| 2002-09-16 | $11.00 | $11.43 | 0 |
| 2002-09-13 | $11.00 | $11.43 | 0 |
| 2002-09-12 | $11.00 | $11.43 | 4,500 |
| 2002-09-11 | $11.00 | $11.43 | 0 |
| 2002-09-10 | $11.00 | $11.43 | 0 |
| 2002-09-09 | $11.00 | $11.43 | 0 |
| 2002-09-06 | $11.00 | $11.43 | 0 |
| 2002-09-05 | $11.00 | $11.43 | 0 |
| 2002-09-04 | $11.00 | $11.43 | 0 |
| 2002-09-03 | $11.00 | $11.34 | 0 |
| 2002-08-30 | $11.00 | $11.34 | 100 |
| 2002-08-29 | $11.05 | $11.39 | 2,700 |
| 2002-08-28 | $11.25 | $11.60 | 0 |
| 2002-08-27 | $11.25 | $11.60 | 0 |
| 2002-08-26 | $11.25 | $11.60 | 0 |
| 2002-08-23 | $11.25 | $11.60 | 0 |
| 2002-08-22 | $11.25 | $11.60 | 0 |
| 2002-08-21 | $11.25 | $11.60 | 0 |
| 2002-08-20 | $11.25 | $11.60 | 0 |
| 2002-08-19 | $11.25 | $11.60 | 0 |
| 2002-08-16 | $11.25 | $11.60 | 0 |
| 2002-08-15 | $11.25 | $11.60 | 0 |
| 2002-08-14 | $11.25 | $11.60 | 0 |
| 2002-08-13 | $11.25 | $11.60 | 0 |
| 2002-08-12 | $11.25 | $11.60 | 700 |
| 2002-08-09 | $11.00 | $11.34 | 700 |
| 2002-08-08 | $11.00 | $11.34 | 0 |
| 2002-08-07 | $11.00 | $11.34 | 0 |
| 2002-08-06 | $11.00 | $11.34 | 0 |
| 2002-08-05 | $11.00 | $11.34 | 0 |
| 2002-08-02 | $11.00 | $11.34 | 0 |
| 2002-08-01 | $11.00 | $11.34 | 0 |
| 2002-07-31 | $11.00 | $11.34 | 0 |
| 2002-07-30 | $11.00 | $11.34 | 0 |
| 2002-07-29 | $11.00 | $11.34 | 800 |
| 2002-07-26 | $11.25 | $11.60 | 0 |
| 2002-07-25 | $11.25 | $11.60 | 0 |
| 2002-07-24 | $11.25 | $11.60 | 0 |
| 2002-07-23 | $11.25 | $11.60 | 0 |
| 2002-07-22 | $11.25 | $11.60 | 0 |
| 2002-07-19 | $11.25 | $11.60 | 0 |
| 2002-07-18 | $11.25 | $11.60 | 100 |
| 2002-07-17 | $11.25 | $11.60 | 100 |
| 2002-07-16 | $11.20 | $11.55 | 200 |
| 2002-07-15 | $11.50 | $11.86 | 0 |
| 2002-07-12 | $11.50 | $11.86 | 0 |
| 2002-07-11 | $11.50 | $11.86 | 0 |
| 2002-07-10 | $11.50 | $11.86 | 0 |
| 2002-07-09 | $11.50 | $11.86 | 0 |
| 2002-07-08 | $11.50 | $11.86 | 500 |
| 2002-07-05 | $11.20 | $11.55 | 0 |
| 2002-07-03 | $11.20 | $11.55 | 200 |
| 2002-07-02 | $11.40 | $11.75 | 0 |
| 2002-07-01 | $11.40 | $11.75 | 0 |
| 2002-06-28 | $11.40 | $11.75 | 10,000 |
| 2002-06-27 | $11.40 | $11.75 | 0 |
| 2002-06-26 | $11.40 | $11.75 | 0 |
| 2002-06-25 | $11.40 | $11.75 | 0 |
| 2002-06-24 | $11.40 | $11.75 | 0 |
| 2002-06-21 | $11.40 | $11.75 | 0 |
| 2002-06-20 | $11.40 | $11.75 | 600 |
| 2002-06-19 | $11.40 | $11.75 | 0 |
| 2002-06-18 | $11.40 | $11.75 | 0 |
| 2002-06-17 | $11.40 | $11.75 | 0 |
| 2002-06-14 | $11.40 | $11.75 | 0 |
| 2002-06-13 | $11.40 | $11.75 | 0 |
| 2002-06-12 | $11.40 | $11.75 | 0 |
| 2002-06-11 | $11.40 | $11.75 | 0 |
| 2002-06-10 | $11.40 | $11.75 | 0 |
| 2002-06-07 | $11.40 | $11.75 | 0 |
| 2002-06-06 | $11.40 | $11.75 | 0 |
| 2002-06-05 | $11.40 | $11.75 | 4,300 |
| 2002-06-04 | $11.05 | $11.39 | 400 |
| 2002-06-03 | $11.35 | $11.70 | 0 |
| 2002-05-31 | $11.35 | $11.70 | 0 |
| 2002-05-30 | $11.35 | $11.70 | 600 |
| 2002-05-29 | $11.00 | $11.34 | 100 |
| 2002-05-28 | $11.75 | $12.11 | 0 |
| 2002-05-24 | $11.75 | $12.11 | 0 |
| 2002-05-23 | $11.75 | $12.11 | 0 |
| 2002-05-22 | $11.75 | $12.11 | 100 |
| 2002-05-21 | $11.40 | $11.75 | 500 |
| 2002-05-20 | $11.00 | $11.34 | 0 |
| 2002-05-17 | $11.00 | $11.34 | 0 |
| 2002-05-16 | $11.00 | $11.34 | 3,300 |
| 2002-05-15 | $11.50 | $11.86 | 0 |
| 2002-05-14 | $11.50 | $11.86 | 200 |
| 2002-05-13 | $12.50 | $12.89 | 0 |
| 2002-05-10 | $12.50 | $12.89 | 0 |
| 2002-05-09 | $12.50 | $12.89 | 0 |
| 2002-05-08 | $12.50 | $12.89 | 0 |
| 2002-05-07 | $12.50 | $12.89 | 0 |
| 2002-05-06 | $12.50 | $12.80 | 0 |
| 2002-05-03 | $12.50 | $12.80 | 100 |
| 2002-05-02 | $11.37 | $11.64 | 0 |
| 2002-05-01 | $11.37 | $11.64 | 0 |
| 2002-04-30 | $11.37 | $11.64 | 0 |
| 2002-04-29 | $11.37 | $11.64 | 0 |
| 2002-04-26 | $11.37 | $11.64 | 0 |
| 2002-04-25 | $11.37 | $11.64 | 0 |
| 2002-04-24 | $11.37 | $11.64 | 800 |
| 2002-04-23 | $11.26 | $11.53 | 1,400 |
| 2002-04-22 | $11.40 | $11.67 | 0 |
| 2002-04-19 | $11.40 | $11.67 | 300 |
| 2002-04-18 | $11.40 | $11.67 | 1,000 |
| 2002-04-17 | $11.05 | $11.32 | 0 |
| 2002-04-16 | $11.05 | $11.32 | 0 |
| 2002-04-15 | $11.05 | $11.32 | 0 |
| 2002-04-12 | $11.05 | $11.32 | 0 |
| 2002-04-11 | $11.05 | $11.32 | 0 |
| 2002-04-10 | $11.05 | $11.32 | 0 |
| 2002-04-09 | $11.05 | $11.32 | 0 |
| 2002-04-08 | $11.05 | $11.32 | 1,000 |
| 2002-04-05 | $12.50 | $12.80 | 0 |
| 2002-04-04 | $12.50 | $12.80 | 0 |
| 2002-04-03 | $12.50 | $12.80 | 0 |
| 2002-04-02 | $12.50 | $12.80 | 0 |
| 2002-04-01 | $12.50 | $12.80 | 0 |
| 2002-03-28 | $12.50 | $12.80 | 0 |
| 2002-03-27 | $12.50 | $12.80 | 0 |
| 2002-03-26 | $12.50 | $12.80 | 0 |
| 2002-03-25 | $12.50 | $12.80 | 0 |
| 2002-03-22 | $12.50 | $12.80 | 0 |
| 2002-03-21 | $12.50 | $12.80 | 0 |
| 2002-03-20 | $12.50 | $12.80 | 0 |
| 2002-03-19 | $12.50 | $12.80 | 0 |
| 2002-03-18 | $12.50 | $12.80 | 0 |
| 2002-03-15 | $12.50 | $12.80 | 0 |
| 2002-03-14 | $12.50 | $12.80 | 0 |
| 2002-03-13 | $12.50 | $12.80 | 0 |
| 2002-03-12 | $12.50 | $12.80 | 0 |
| 2002-03-11 | $12.50 | $12.80 | 0 |
| 2002-03-08 | $12.50 | $12.80 | 0 |
| 2002-03-07 | $12.50 | $12.80 | 0 |
| 2002-03-06 | $12.50 | $12.72 | 0 |
| 2002-03-05 | $12.50 | $12.72 | 0 |
| 2002-03-04 | $12.50 | $12.72 | 0 |
| 2002-03-01 | $12.50 | $12.72 | 0 |
| 2002-02-28 | $12.50 | $12.72 | 0 |
| 2002-02-27 | $12.50 | $12.72 | 0 |
| 2002-02-26 | $12.50 | $12.72 | 0 |
| 2002-02-25 | $12.50 | $12.72 | 0 |
| 2002-02-22 | $12.50 | $12.72 | 0 |
| 2002-02-21 | $12.50 | $12.72 | 0 |
| 2002-02-20 | $12.50 | $12.72 | 1,200 |
| 2002-02-19 | $10.25 | $10.43 | 0 |
| 2002-02-15 | $10.25 | $10.43 | 0 |
| 2002-02-14 | $10.25 | $10.43 | 0 |
| 2002-02-13 | $10.25 | $10.43 | 0 |
| 2002-02-12 | $10.25 | $10.43 | 0 |
| 2002-02-11 | $10.25 | $10.43 | 0 |
| 2002-02-08 | $10.25 | $10.43 | 0 |
| 2002-02-07 | $10.25 | $10.43 | 0 |
| 2002-02-06 | $10.25 | $10.43 | 0 |
| 2002-02-05 | $10.25 | $10.43 | 0 |
| 2002-02-04 | $10.25 | $10.43 | 0 |
| 2002-02-01 | $10.25 | $10.43 | 0 |
| 2002-01-31 | $10.25 | $10.43 | 0 |
| 2002-01-30 | $10.25 | $10.43 | 0 |
| 2002-01-29 | $10.25 | $10.43 | 0 |
| 2002-01-28 | $10.25 | $10.43 | 0 |
| 2002-01-25 | $10.25 | $10.43 | 0 |
| 2002-01-24 | $10.25 | $10.43 | 0 |
| 2002-01-23 | $10.25 | $10.43 | 0 |
| 2002-01-22 | $10.25 | $10.43 | 0 |
| 2002-01-18 | $10.25 | $10.43 | 0 |
| 2002-01-17 | $10.25 | $10.43 | 0 |
| 2002-01-16 | $10.25 | $10.43 | 0 |
| 2002-01-15 | $10.25 | $10.43 | 0 |
| 2002-01-14 | $10.25 | $10.43 | 0 |
| 2002-01-11 | $10.25 | $10.43 | 0 |
| 2002-01-10 | $10.25 | $10.43 | 5,400 |
| 2002-01-09 | $10.17 | $10.34 | 0 |
| 2002-01-08 | $10.17 | $10.34 | 2,700 |
| 2002-01-07 | $9.83 | $10.00 | 7,800 |
| 2002-01-04 | $9.68 | $9.85 | 0 |
| 2002-01-03 | $9.68 | $9.85 | 0 |
| 2002-01-02 | $9.68 | $9.85 | 0 |