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
- 1995-05-23 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 | $8.60 | $8.60 | 18,000 | — | — |
| 2002-12-30 | $8.00 | $8.00 | 1,400 | — | — |
| 2002-12-27 | $9.00 | $9.00 | 0 | — | — |
| 2002-12-26 | $9.00 | $9.00 | 0 | — | — |
| 2002-12-24 | $9.00 | $9.00 | 0 | — | — |
| 2002-12-23 | $9.00 | $9.00 | 1,600 | — | — |
| 2002-12-20 | $7.75 | $7.75 | 800 | — | — |
| 2002-12-19 | $8.00 | $8.00 | 0 | — | — |
| 2002-12-18 | $8.00 | $8.00 | 1,000 | — | — |
| 2002-12-17 | $9.00 | $9.00 | 2,100 | — | — |
| 2002-12-16 | $7.50 | $7.50 | 0 | — | — |
| 2002-12-13 | $7.50 | $7.50 | 100 | — | — |
| 2002-12-12 | $9.00 | $9.00 | 0 | — | — |
| 2002-12-11 | $9.00 | $9.00 | 0 | — | — |
| 2002-12-10 | $9.00 | $9.00 | 0 | — | — |
| 2002-12-09 | $9.00 | $9.00 | 500 | — | — |
| 2002-12-06 | $8.50 | $8.50 | 1,500 | — | — |
| 2002-12-05 | $7.20 | $7.20 | 0 | — | — |
| 2002-12-04 | $7.20 | $7.20 | 400 | — | — |
| 2002-12-03 | $8.00 | $8.00 | 0 | — | — |
| 2002-12-02 | $8.00 | $8.00 | 0 | — | — |
| 2002-11-29 | $8.00 | $8.00 | 0 | — | — |
| 2002-11-27 | $8.00 | $8.00 | 0 | — | — |
| 2002-11-26 | $8.00 | $8.00 | 200 | — | — |
| 2002-11-25 | $8.00 | $8.00 | 500 | — | — |
| 2002-11-22 | $7.25 | $7.25 | 0 | — | — |
| 2002-11-21 | $7.25 | $7.25 | 7,040 | — | — |
| 2002-11-20 | $7.25 | $7.25 | 200 | — | — |
| 2002-11-19 | $7.55 | $7.55 | 0 | — | — |
| 2002-11-18 | $7.55 | $7.55 | 300 | — | — |
| 2002-11-15 | $7.50 | $7.50 | 700 | — | — |
| 2002-11-14 | $7.25 | $7.25 | 320 | — | — |
| 2002-11-13 | $7.25 | $7.25 | 1,860 | — | — |
| 2002-11-12 | $7.25 | $7.25 | 2,360 | — | — |
| 2002-11-11 | $7.75 | $7.75 | 3,200 | — | — |
| 2002-11-08 | $8.00 | $8.00 | 1,340 | — | — |
| 2002-11-07 | $8.25 | $8.25 | 120 | — | — |
| 2002-11-06 | $8.30 | $8.30 | 1,180 | — | — |
| 2002-11-05 | $7.55 | $7.55 | 640 | — | — |
| 2002-11-04 | $8.15 | $8.15 | 0 | — | — |
| 2002-11-01 | $8.15 | $8.15 | 0 | — | — |
| 2002-10-31 | $8.15 | $8.15 | 0 | — | — |
| 2002-10-30 | $8.15 | $8.15 | 0 | — | — |
| 2002-10-29 | $8.15 | $8.15 | 0 | — | — |
| 2002-10-28 | $8.15 | $8.15 | 1,000 | — | — |
| 2002-10-25 | $8.20 | $8.20 | 0 | — | — |
| 2002-10-24 | $8.20 | $8.20 | 0 | — | — |
| 2002-10-23 | $8.20 | $8.20 | 100 | — | — |
| 2002-10-22 | $8.00 | $8.00 | 400 | — | — |
| 2002-10-21 | $8.00 | $8.00 | 160 | — | — |
| 2002-10-18 | $8.20 | $8.20 | 0 | — | — |
| 2002-10-17 | $8.20 | $8.20 | 620 | — | — |
| 2002-10-16 | $8.00 | $8.00 | 300 | — | — |
| 2002-10-15 | $7.75 | $7.75 | 920 | — | — |
| 2002-10-14 | $7.45 | $7.45 | 160 | — | — |
| 2002-10-11 | $7.25 | $7.25 | 280 | — | — |
| 2002-10-10 | $7.25 | $7.25 | 120 | — | — |
| 2002-10-09 | $7.25 | $7.25 | 0 | — | — |
| 2002-10-08 | $7.25 | $7.25 | 340 | — | — |
| 2002-10-07 | $7.50 | $7.50 | 0 | — | — |
| 2002-10-04 | $7.50 | $7.50 | 1,100 | — | — |
| 2002-10-03 | $7.50 | $7.50 | 160 | — | — |
| 2002-10-02 | $7.55 | $7.55 | 0 | — | — |
| 2002-10-01 | $7.55 | $7.55 | 0 | — | — |
| 2002-09-30 | $7.55 | $7.55 | 600 | — | — |
| 2002-09-27 | $7.55 | $7.55 | 300 | — | — |
| 2002-09-26 | $7.55 | $7.55 | 1,380 | — | — |
| 2002-09-25 | $7.55 | $7.55 | 460 | — | — |
| 2002-09-24 | $7.55 | $7.55 | 1,200 | — | — |
| 2002-09-23 | $7.55 | $7.55 | 1,300 | — | — |
| 2002-09-20 | $7.75 | $7.75 | 540 | — | — |
| 2002-09-19 | $7.60 | $7.60 | 0 | — | — |
| 2002-09-18 | $7.60 | $7.60 | 0 | — | — |
| 2002-09-17 | $7.60 | $7.60 | 0 | — | — |
| 2002-09-16 | $7.60 | $7.60 | 0 | — | — |
| 2002-09-13 | $7.60 | $7.60 | 20 | — | — |
| 2002-09-12 | $8.25 | $8.25 | 0 | — | — |
| 2002-09-11 | $8.25 | $8.25 | 200 | — | — |
| 2002-09-10 | $7.55 | $7.55 | 1,180 | — | — |
| 2002-09-09 | $8.50 | $8.50 | 1,600 | — | — |
| 2002-09-06 | $8.50 | $8.50 | 600 | — | — |
| 2002-09-05 | $8.25 | $8.25 | 0 | — | — |
| 2002-09-04 | $8.25 | $8.25 | 160 | — | — |
| 2002-09-03 | $7.55 | $7.55 | 0 | — | — |
| 2002-08-30 | $7.55 | $7.55 | 0 | — | — |
| 2002-08-29 | $7.55 | $7.55 | 420 | — | — |
| 2002-08-28 | $7.75 | $7.75 | 1,000 | — | — |
| 2002-08-27 | $8.00 | $8.00 | 600 | — | — |
| 2002-08-26 | $7.75 | $7.75 | 20 | — | — |
| 2002-08-23 | $7.45 | $7.45 | 2,320 | — | — |
| 2002-08-22 | $7.45 | $7.45 | 200 | — | — |
| 2002-08-21 | $7.00 | $7.00 | 0 | — | — |
| 2002-08-20 | $7.00 | $7.00 | 0 | — | — |
| 2002-08-19 | $7.00 | $7.00 | 80 | — | — |
| 2002-08-16 | $7.00 | $7.00 | 200 | — | — |
| 2002-08-15 | $7.00 | $7.00 | 0 | — | — |
| 2002-08-14 | $7.00 | $7.00 | 0 | — | — |
| 2002-08-13 | $7.00 | $7.00 | 160 | — | — |
| 2002-08-12 | $7.00 | $7.00 | 0 | — | — |
| 2002-08-09 | $7.00 | $7.00 | 0 | — | — |
| 2002-08-08 | $7.00 | $7.00 | 0 | — | — |
| 2002-08-07 | $7.00 | $7.00 | 0 | — | — |
| 2002-08-06 | $7.00 | $7.00 | 80 | — | — |
| 2002-08-05 | $6.85 | $6.85 | 0 | — | — |
| 2002-08-02 | $6.85 | $6.85 | 700 | — | — |
| 2002-08-01 | $6.75 | $6.75 | 0 | — | — |
| 2002-07-31 | $6.75 | $6.75 | 200 | — | — |
| 2002-07-30 | $6.75 | $6.75 | 0 | — | — |
| 2002-07-29 | $6.75 | $6.75 | 500 | — | — |
| 2002-07-26 | $7.65 | $7.65 | 0 | — | — |
| 2002-07-25 | $7.65 | $7.65 | 2,800 | — | — |
| 2002-07-24 | $7.65 | $7.65 | 3,000 | — | — |
| 2002-07-23 | $7.65 | $7.65 | 0 | — | — |
| 2002-07-22 | $7.65 | $7.65 | 4,940 | — | — |
| 2002-07-19 | $8.00 | $8.00 | 600 | — | — |
| 2002-07-18 | $8.00 | $8.00 | 1,100 | — | — |
| 2002-07-17 | $7.00 | $7.00 | 720 | — | — |
| 2002-07-16 | $7.00 | $7.00 | 900 | — | — |
| 2002-07-15 | $6.75 | $6.75 | 6,300 | — | — |
| 2002-07-12 | $6.75 | $6.75 | 700 | — | — |
| 2002-07-11 | $7.00 | $7.00 | 2,200 | — | — |
| 2002-07-10 | $6.50 | $6.50 | 80 | — | — |
| 2002-07-09 | $7.00 | $7.00 | 260 | — | — |
| 2002-07-08 | $7.00 | $7.00 | 800 | — | — |
| 2002-07-05 | $7.50 | $7.50 | 20 | — | — |
| 2002-07-03 | $7.00 | $7.00 | 200 | — | — |
| 2002-07-02 | $6.75 | $6.75 | 140 | — | — |
| 2002-07-01 | $7.50 | $7.50 | 13,700 | — | — |
| 2002-06-28 | $8.75 | $8.75 | 4,640 | — | — |
| 2002-06-27 | $9.55 | $9.55 | 1,460 | — | — |
| 2002-06-26 | $9.65 | $9.65 | 640 | — | — |
| 2002-06-25 | $9.75 | $9.75 | 2,920 | — | — |
| 2002-06-24 | $10.75 | $10.75 | 0 | — | — |
| 2002-06-21 | $10.75 | $10.75 | 0 | — | — |
| 2002-06-20 | $10.75 | $10.75 | 120 | — | — |
| 2002-06-19 | $10.30 | $10.30 | 680 | — | — |
| 2002-06-18 | $10.00 | $10.00 | 2,140 | — | — |
| 2002-06-17 | $10.50 | $10.50 | 700 | — | — |
| 2002-06-14 | $11.50 | $11.50 | 0 | — | — |
| 2002-06-13 | $11.50 | $11.50 | 1,240 | — | — |
| 2002-06-12 | $11.30 | $11.30 | 0 | — | — |
| 2002-06-11 | $11.30 | $11.30 | 280 | — | — |
| 2002-06-10 | $11.50 | $11.50 | 1,660 | — | — |
| 2002-06-07 | $11.75 | $11.75 | 460 | — | — |
| 2002-06-06 | $12.00 | $12.00 | 800 | — | — |
| 2002-06-05 | $11.50 | $11.50 | 20 | — | — |
| 2002-06-04 | $11.50 | $11.50 | 700 | — | — |
| 2002-06-03 | $11.75 | $11.75 | 200 | — | — |
| 2002-05-31 | $11.00 | $11.00 | 100 | — | — |
| 2002-05-30 | $11.00 | $11.00 | 100 | — | — |
| 2002-05-29 | $10.50 | $10.50 | 360 | — | — |
| 2002-05-28 | $10.75 | $10.75 | 1,220 | — | — |
| 2002-05-24 | $11.25 | $11.25 | 2,920 | — | — |
| 2002-05-23 | $11.25 | $11.25 | 1,040 | — | — |
| 2002-05-22 | $11.30 | $11.30 | 1,080 | — | — |
| 2002-05-21 | $12.00 | $12.00 | 560 | — | — |
| 2002-05-20 | $12.00 | $12.00 | 140 | — | — |
| 2002-05-17 | $11.75 | $11.75 | 0 | — | — |
| 2002-05-16 | $11.75 | $11.75 | 0 | — | — |
| 2002-05-15 | $11.75 | $11.75 | 20 | — | — |
| 2002-05-14 | $11.75 | $11.75 | 2,640 | — | — |
| 2002-05-13 | $11.25 | $11.25 | 2,160 | — | — |
| 2002-05-10 | $10.50 | $10.50 | 4,360 | — | — |
| 2002-05-09 | $10.50 | $10.50 | 360 | — | — |
| 2002-05-08 | $11.00 | $11.00 | 2,400 | — | — |
| 2002-05-07 | $11.00 | $11.00 | 700 | — | — |
| 2002-05-06 | $10.75 | $10.75 | 1,600 | — | — |
| 2002-05-03 | $10.50 | $10.50 | 1,920 | — | — |
| 2002-05-02 | $11.00 | $11.00 | 400 | — | — |
| 2002-05-01 | $10.25 | $10.25 | 0 | — | — |
| 2002-04-30 | $10.25 | $10.25 | 220 | — | — |
| 2002-04-29 | $10.30 | $10.30 | 360 | — | — |
| 2002-04-26 | $11.25 | $11.25 | 1,440 | — | — |
| 2002-04-25 | $10.75 | $10.75 | 6,720 | — | — |
| 2002-04-24 | $10.50 | $10.50 | 740 | — | — |
| 2002-04-23 | $10.30 | $10.30 | 0 | — | — |
| 2002-04-22 | $10.30 | $10.30 | 540 | — | — |
| 2002-04-19 | $10.25 | $10.25 | 60 | — | — |
| 2002-04-18 | $10.00 | $10.00 | 480 | — | — |
| 2002-04-17 | $9.75 | $9.75 | 320 | — | — |
| 2002-04-16 | $9.50 | $9.50 | 2,560 | — | — |
| 2002-04-15 | $10.50 | $10.50 | 500 | — | — |
| 2002-04-12 | $10.25 | $10.25 | 140 | — | — |
| 2002-04-11 | $10.45 | $10.45 | 1,140 | — | — |
| 2002-04-10 | $10.25 | $10.25 | 40 | — | — |
| 2002-04-09 | $9.25 | $9.25 | 0 | — | — |
| 2002-04-08 | $9.25 | $9.25 | 3,580 | — | — |
| 2002-04-05 | $10.00 | $10.00 | 20 | — | — |
| 2002-04-04 | $10.00 | $10.00 | 0 | — | — |
| 2002-04-03 | $10.00 | $10.00 | 600 | — | — |
| 2002-04-02 | $10.90 | $10.90 | 720 | — | — |
| 2002-04-01 | $10.00 | $10.00 | 140 | — | — |
| 2002-03-28 | $10.00 | $10.00 | 2,000 | — | — |
| 2002-03-27 | $9.50 | $9.50 | 0 | — | — |
| 2002-03-26 | $9.50 | $9.50 | 480 | — | — |
| 2002-03-25 | $9.25 | $9.25 | 1,800 | — | — |
| 2002-03-22 | $8.75 | $8.75 | 1,840 | — | — |
| 2002-03-21 | $8.75 | $8.75 | 0 | — | — |
| 2002-03-20 | $8.75 | $8.75 | 3,220 | — | — |
| 2002-03-19 | $10.50 | $10.50 | 0 | — | — |
| 2002-03-18 | $10.50 | $10.50 | 40 | — | — |
| 2002-03-15 | $10.50 | $10.50 | 80 | — | — |
| 2002-03-14 | $9.25 | $9.25 | 1,200 | — | — |
| 2002-03-13 | $7.50 | $7.50 | 20 | — | — |
| 2002-03-12 | $10.00 | $10.00 | 0 | — | — |
| 2002-03-11 | $10.00 | $10.00 | 40 | — | — |
| 2002-03-08 | $9.75 | $9.75 | 0 | — | — |
| 2002-03-07 | $9.75 | $9.75 | 0 | — | — |
| 2002-03-06 | $9.75 | $9.75 | 1,840 | — | — |
| 2002-03-05 | $10.50 | $10.50 | 1,360 | — | — |
| 2002-03-04 | $10.00 | $10.00 | 3,240 | — | — |
| 2002-03-01 | $7.50 | $7.50 | 5,700 | — | — |
| 2002-02-28 | $7.25 | $7.25 | 300 | — | — |
| 2002-02-27 | $7.50 | $7.50 | 40 | — | — |
| 2002-02-26 | $7.50 | $7.50 | 20 | — | — |
| 2002-02-25 | $6.75 | $6.75 | 0 | — | — |
| 2002-02-22 | $6.75 | $6.75 | 0 | — | — |
| 2002-02-21 | $6.75 | $6.75 | 160 | — | — |
| 2002-02-20 | $7.50 | $7.50 | 400 | — | — |
| 2002-02-19 | $7.25 | $7.25 | 0 | — | — |
| 2002-02-15 | $7.25 | $7.25 | 60 | — | — |
| 2002-02-14 | $6.50 | $6.50 | 0 | — | — |
| 2002-02-13 | $6.50 | $6.50 | 160 | — | — |
| 2002-02-12 | $7.50 | $7.50 | 80 | — | — |
| 2002-02-11 | $6.50 | $6.50 | 0 | — | — |
| 2002-02-08 | $6.50 | $6.50 | 20 | — | — |
| 2002-02-07 | $6.50 | $6.50 | 0 | — | — |
| 2002-02-06 | $6.50 | $6.50 | 440 | — | — |
| 2002-02-05 | $7.00 | $7.00 | 40 | — | — |
| 2002-02-04 | $8.50 | $8.50 | 0 | — | — |
| 2002-02-01 | $8.50 | $8.50 | 0 | — | — |
| 2002-01-31 | $8.50 | $8.50 | 40 | — | — |
| 2002-01-30 | $7.50 | $7.50 | 0 | — | — |
| 2002-01-29 | $7.50 | $7.50 | 380 | — | — |
| 2002-01-28 | $7.50 | $7.50 | 0 | — | — |
| 2002-01-25 | $7.50 | $7.50 | 400 | — | — |
| 2002-01-24 | $10.00 | $10.00 | 0 | — | — |
| 2002-01-23 | $10.00 | $10.00 | 840 | — | — |
| 2002-01-22 | $8.75 | $8.75 | 800 | — | — |
| 2002-01-18 | $7.50 | $7.50 | 180 | — | — |
| 2002-01-17 | $6.50 | $6.50 | 40 | — | — |
| 2002-01-16 | $6.50 | $6.50 | 740 | — | — |
| 2002-01-15 | $6.50 | $6.50 | 0 | — | — |
| 2002-01-14 | $6.50 | $6.50 | 0 | — | — |
| 2002-01-11 | $6.50 | $6.50 | 240 | — | — |
| 2002-01-10 | $6.50 | $6.50 | 1,140 | — | — |
| 2002-01-09 | $6.75 | $6.75 | 2,160 | — | — |
| 2002-01-08 | $7.05 | $7.05 | 180 | — | — |
| 2002-01-07 | $10.80 | $10.80 | 40 | — | — |
| 2002-01-04 | $9.00 | $9.00 | 100 | — | — |
| 2002-01-03 | $7.25 | $7.25 | 0 | — | — |
| 2002-01-02 | $7.25 | $7.25 | 0 | — | — |