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
- 1995-11-16 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 | $8.93 | $10.12 | 2,141 | — | — |
| 2002-12-30 | $8.86 | $10.04 | 2,141 | — | — |
| 2002-12-27 | $8.84 | $10.01 | 165 | — | — |
| 2002-12-26 | $9.11 | $10.26 | 988 | — | — |
| 2002-12-24 | $8.98 | $10.12 | 0 | — | — |
| 2002-12-23 | $8.98 | $10.12 | 3,294 | — | — |
| 2002-12-20 | $8.53 | $9.61 | 0 | — | — |
| 2002-12-19 | $8.53 | $9.61 | 10,706 | — | — |
| 2002-12-18 | $8.18 | $9.21 | 0 | — | — |
| 2002-12-17 | $8.18 | $9.21 | 2,471 | — | — |
| 2002-12-16 | $8.14 | $9.17 | 0 | — | — |
| 2002-12-13 | $8.14 | $9.17 | 0 | — | — |
| 2002-12-12 | $8.14 | $9.17 | 0 | — | — |
| 2002-12-11 | $8.14 | $9.17 | 0 | — | — |
| 2002-12-10 | $8.14 | $9.17 | 0 | — | — |
| 2002-12-09 | $8.14 | $9.17 | 824 | — | — |
| 2002-12-06 | $8.20 | $9.24 | 988 | — | — |
| 2002-12-05 | $8.33 | $9.39 | 2,965 | — | — |
| 2002-12-04 | $8.41 | $9.47 | 3,459 | — | — |
| 2002-12-03 | $7.77 | $8.76 | 494 | — | — |
| 2002-12-02 | $7.71 | $8.69 | 824 | — | — |
| 2002-11-29 | $7.73 | $8.71 | 0 | — | — |
| 2002-11-27 | $7.73 | $8.71 | 8,564 | — | — |
| 2002-11-26 | $7.44 | $8.38 | 0 | — | — |
| 2002-11-25 | $7.44 | $8.38 | 8,400 | — | — |
| 2002-11-22 | $7.38 | $8.31 | 0 | — | — |
| 2002-11-21 | $7.38 | $8.31 | 0 | — | — |
| 2002-11-20 | $7.38 | $8.31 | 1,318 | — | — |
| 2002-11-19 | $7.33 | $8.26 | 0 | — | — |
| 2002-11-18 | $7.33 | $8.26 | 0 | — | — |
| 2002-11-15 | $7.33 | $8.26 | 0 | — | — |
| 2002-11-14 | $7.33 | $8.26 | 6,588 | — | — |
| 2002-11-13 | $7.47 | $8.41 | 824 | — | — |
| 2002-11-12 | $7.59 | $8.55 | 0 | — | — |
| 2002-11-11 | $7.59 | $8.55 | 0 | — | — |
| 2002-11-08 | $7.59 | $8.55 | 1,647 | — | — |
| 2002-11-07 | $7.80 | $8.79 | 0 | — | — |
| 2002-11-06 | $7.80 | $8.79 | 0 | — | — |
| 2002-11-05 | $7.80 | $8.79 | 8,235 | — | — |
| 2002-11-04 | $8.20 | $9.23 | 494 | — | — |
| 2002-11-01 | $8.08 | $9.10 | 165 | — | — |
| 2002-10-31 | $7.98 | $9.00 | 0 | — | — |
| 2002-10-30 | $7.98 | $9.00 | 0 | — | — |
| 2002-10-29 | $7.98 | $9.00 | 0 | — | — |
| 2002-10-28 | $7.98 | $9.00 | 0 | — | — |
| 2002-10-25 | $7.98 | $9.00 | 0 | — | — |
| 2002-10-24 | $7.98 | $9.00 | 0 | — | — |
| 2002-10-23 | $7.98 | $9.00 | 0 | — | — |
| 2002-10-22 | $7.98 | $9.00 | 0 | — | — |
| 2002-10-21 | $7.98 | $9.00 | 824 | — | — |
| 2002-10-18 | $7.97 | $8.97 | 0 | — | — |
| 2002-10-17 | $7.97 | $8.97 | 165 | — | — |
| 2002-10-16 | $7.92 | $8.93 | 659 | — | — |
| 2002-10-15 | $7.26 | $8.17 | 0 | — | — |
| 2002-10-14 | $7.26 | $8.17 | 0 | — | — |
| 2002-10-11 | $7.26 | $8.17 | 165 | — | — |
| 2002-10-10 | $7.23 | $8.15 | 0 | — | — |
| 2002-10-09 | $7.23 | $8.15 | 165 | — | — |
| 2002-10-08 | $7.29 | $8.21 | 0 | — | — |
| 2002-10-07 | $7.29 | $8.21 | 0 | — | — |
| 2002-10-04 | $7.29 | $8.21 | 329 | — | — |
| 2002-10-03 | $7.54 | $8.50 | 0 | — | — |
| 2002-10-02 | $7.54 | $8.50 | 0 | — | — |
| 2002-10-01 | $7.54 | $8.50 | 0 | — | — |
| 2002-09-30 | $7.54 | $8.50 | 0 | — | — |
| 2002-09-27 | $7.54 | $8.50 | 0 | — | — |
| 2002-09-26 | $7.54 | $8.50 | 0 | — | — |
| 2002-09-25 | $7.59 | $8.50 | 0 | — | — |
| 2002-09-24 | $7.59 | $8.50 | 3,294 | — | — |
| 2002-09-23 | $7.64 | $8.56 | 0 | — | — |
| 2002-09-20 | $7.64 | $8.56 | 3,623 | — | — |
| 2002-09-19 | $7.59 | $8.50 | 329 | — | — |
| 2002-09-18 | $7.10 | $7.95 | 0 | — | — |
| 2002-09-17 | $7.10 | $7.95 | 0 | — | — |
| 2002-09-16 | $7.10 | $7.95 | 988 | — | — |
| 2002-09-13 | $7.44 | $8.33 | 6,588 | — | — |
| 2002-09-12 | $7.29 | $8.16 | 165 | — | — |
| 2002-09-11 | $7.41 | $8.29 | 6,423 | — | — |
| 2002-09-10 | $6.98 | $7.82 | 988 | — | — |
| 2002-09-09 | $6.67 | $7.47 | 0 | — | — |
| 2002-09-06 | $6.67 | $7.47 | 988 | — | — |
| 2002-09-05 | $6.65 | $7.45 | 1,647 | — | — |
| 2002-09-04 | $6.64 | $7.43 | 0 | — | — |
| 2002-09-03 | $6.64 | $7.43 | 0 | — | — |
| 2002-08-30 | $6.64 | $7.43 | 0 | — | — |
| 2002-08-29 | $6.64 | $7.43 | 0 | — | — |
| 2002-08-28 | $6.64 | $7.43 | 2,471 | — | — |
| 2002-08-27 | $6.83 | $7.65 | 0 | — | — |
| 2002-08-26 | $6.83 | $7.65 | 0 | — | — |
| 2002-08-23 | $6.83 | $7.65 | 0 | — | — |
| 2002-08-22 | $6.83 | $7.65 | 2,141 | — | — |
| 2002-08-21 | $6.83 | $7.65 | 988 | — | — |
| 2002-08-20 | $6.38 | $7.14 | 0 | — | — |
| 2002-08-19 | $6.38 | $7.14 | 3,129 | — | — |
| 2002-08-16 | $6.68 | $7.48 | 1,647 | — | — |
| 2002-08-15 | $6.50 | $7.27 | 165 | — | — |
| 2002-08-14 | $6.44 | $7.20 | 0 | — | — |
| 2002-08-13 | $6.44 | $7.20 | 0 | — | — |
| 2002-08-12 | $6.44 | $7.20 | 0 | — | — |
| 2002-08-09 | $6.44 | $7.20 | 0 | — | — |
| 2002-08-08 | $6.44 | $7.20 | 0 | — | — |
| 2002-08-07 | $6.44 | $7.20 | 25,034 | — | — |
| 2002-08-06 | $6.68 | $7.48 | 0 | — | — |
| 2002-08-05 | $6.68 | $7.48 | 165 | — | — |
| 2002-08-02 | $6.74 | $7.54 | 2,635 | — | — |
| 2002-08-01 | $6.68 | $7.48 | 1,482 | — | — |
| 2002-07-31 | $6.47 | $7.24 | 824 | — | — |
| 2002-07-30 | $6.30 | $7.06 | 0 | — | — |
| 2002-07-29 | $6.30 | $7.06 | 0 | — | — |
| 2002-07-26 | $6.30 | $7.06 | 988 | — | — |
| 2002-07-25 | $6.67 | $7.46 | 0 | — | — |
| 2002-07-24 | $6.67 | $7.46 | 0 | — | — |
| 2002-07-23 | $6.67 | $7.46 | 0 | — | — |
| 2002-07-22 | $6.67 | $7.46 | 165 | — | — |
| 2002-07-19 | $6.61 | $7.39 | 0 | — | — |
| 2002-07-18 | $6.61 | $7.39 | 1,976 | — | — |
| 2002-07-17 | $7.12 | $7.97 | 165 | — | — |
| 2002-07-16 | $7.13 | $7.99 | 0 | — | — |
| 2002-07-15 | $7.13 | $7.99 | 0 | — | — |
| 2002-07-12 | $7.13 | $7.99 | 0 | — | — |
| 2002-07-11 | $7.13 | $7.99 | 494 | — | — |
| 2002-07-10 | $7.21 | $8.07 | 0 | — | — |
| 2002-07-09 | $7.21 | $8.07 | 0 | — | — |
| 2002-07-08 | $7.21 | $8.07 | 0 | — | — |
| 2002-07-05 | $7.21 | $8.07 | 0 | — | — |
| 2002-07-03 | $7.21 | $8.07 | 1,812 | — | — |
| 2002-07-02 | $7.59 | $8.50 | 659 | — | — |
| 2002-07-01 | $7.72 | $8.64 | 2,635 | — | — |
| 2002-06-28 | $7.80 | $8.73 | 329 | — | — |
| 2002-06-27 | $7.89 | $8.84 | 165 | — | — |
| 2002-06-26 | $7.92 | $8.87 | 659 | — | — |
| 2002-06-25 | $8.11 | $9.03 | 0 | — | — |
| 2002-06-24 | $8.11 | $9.03 | 7,082 | — | — |
| 2002-06-21 | $8.12 | $9.05 | 4,282 | — | — |
| 2002-06-20 | $8.23 | $9.17 | 0 | — | — |
| 2002-06-19 | $8.23 | $9.17 | 165 | — | — |
| 2002-06-18 | $8.32 | $9.27 | 0 | — | — |
| 2002-06-17 | $8.32 | $9.27 | 0 | — | — |
| 2002-06-14 | $8.32 | $9.27 | 0 | — | — |
| 2002-06-13 | $8.32 | $9.27 | 165 | — | — |
| 2002-06-12 | $8.43 | $9.38 | 659 | — | — |
| 2002-06-11 | $8.50 | $9.47 | 0 | — | — |
| 2002-06-10 | $8.50 | $9.47 | 0 | — | — |
| 2002-06-07 | $8.50 | $9.47 | 0 | — | — |
| 2002-06-06 | $8.50 | $9.47 | 659 | — | — |
| 2002-06-05 | $8.49 | $9.45 | 0 | — | — |
| 2002-06-04 | $8.49 | $9.45 | 0 | — | — |
| 2002-06-03 | $8.49 | $9.45 | 0 | — | — |
| 2002-05-31 | $8.49 | $9.45 | 0 | — | — |
| 2002-05-30 | $8.49 | $9.45 | 659 | — | — |
| 2002-05-29 | $8.65 | $9.63 | 0 | — | — |
| 2002-05-28 | $8.65 | $9.63 | 7,082 | — | — |
| 2002-05-24 | $8.86 | $9.87 | 1,153 | — | — |
| 2002-05-23 | $8.83 | $9.84 | 1,812 | — | — |
| 2002-05-22 | $8.86 | $9.87 | 5,765 | — | — |
| 2002-05-21 | $8.81 | $9.81 | 26,352 | — | — |
| 2002-05-20 | $8.49 | $9.46 | 12,517 | — | — |
| 2002-05-17 | $8.46 | $9.43 | 165 | — | — |
| 2002-05-16 | $8.29 | $9.23 | 0 | — | — |
| 2002-05-15 | $8.29 | $9.23 | 165 | — | — |
| 2002-05-14 | $8.26 | $9.20 | 0 | — | — |
| 2002-05-13 | $8.26 | $9.20 | 0 | — | — |
| 2002-05-10 | $8.26 | $9.20 | 0 | — | — |
| 2002-05-09 | $8.26 | $9.20 | 0 | — | — |
| 2002-05-08 | $8.26 | $9.20 | 5,270 | — | — |
| 2002-05-07 | $8.17 | $9.09 | 0 | — | — |
| 2002-05-06 | $8.17 | $9.09 | 0 | — | — |
| 2002-05-03 | $8.17 | $9.09 | 0 | — | — |
| 2002-05-02 | $8.17 | $9.09 | 0 | — | — |
| 2002-05-01 | $8.17 | $9.09 | 2,965 | — | — |
| 2002-04-30 | $8.02 | $8.93 | 3,459 | — | — |
| 2002-04-29 | $8.08 | $9.00 | 0 | — | — |
| 2002-04-26 | $8.08 | $9.00 | 3,459 | — | — |
| 2002-04-25 | $8.05 | $8.97 | 0 | — | — |
| 2002-04-24 | $8.05 | $8.97 | 0 | — | — |
| 2002-04-23 | $8.05 | $8.97 | 2,800 | — | — |
| 2002-04-22 | $8.05 | $8.97 | 824 | — | — |
| 2002-04-19 | $8.04 | $8.96 | 0 | — | — |
| 2002-04-18 | $8.04 | $8.96 | 824 | — | — |
| 2002-04-17 | $8.02 | $8.93 | 3,129 | — | — |
| 2002-04-16 | $8.01 | $8.92 | 0 | — | — |
| 2002-04-15 | $8.01 | $8.92 | 0 | — | — |
| 2002-04-12 | $8.01 | $8.92 | 165 | — | — |
| 2002-04-11 | $7.80 | $8.69 | 0 | — | — |
| 2002-04-10 | $7.80 | $8.69 | 0 | — | — |
| 2002-04-09 | $7.80 | $8.69 | 0 | — | — |
| 2002-04-08 | $7.80 | $8.69 | 0 | — | — |
| 2002-04-05 | $7.80 | $8.69 | 0 | — | — |
| 2002-04-04 | $7.80 | $8.69 | 0 | — | — |
| 2002-04-03 | $7.80 | $8.69 | 0 | — | — |
| 2002-04-02 | $7.80 | $8.69 | 0 | — | — |
| 2002-04-01 | $7.80 | $8.69 | 2,635 | — | — |
| 2002-03-28 | $7.85 | $8.74 | 0 | — | — |
| 2002-03-27 | $7.85 | $8.74 | 0 | — | — |
| 2002-03-26 | $7.85 | $8.74 | 0 | — | — |
| 2002-03-25 | $7.89 | $8.74 | 0 | — | — |
| 2002-03-22 | $7.89 | $8.74 | 165 | — | — |
| 2002-03-21 | $7.89 | $8.74 | 8,729 | — | — |
| 2002-03-20 | $7.88 | $8.73 | 165 | — | — |
| 2002-03-19 | $7.44 | $8.24 | 2,635 | — | — |
| 2002-03-18 | $8.14 | $9.01 | 1,647 | — | — |
| 2002-03-15 | $7.89 | $8.74 | 0 | — | — |
| 2002-03-14 | $7.89 | $8.74 | 165 | — | — |
| 2002-03-13 | $8.08 | $8.94 | 6,094 | — | — |
| 2002-03-12 | $7.74 | $8.57 | 11,200 | — | — |
| 2002-03-11 | $8.01 | $8.88 | 1,647 | — | — |
| 2002-03-08 | $7.89 | $8.74 | 1,153 | — | — |
| 2002-03-07 | $8.14 | $9.01 | 0 | — | — |
| 2002-03-06 | $8.14 | $9.01 | 0 | — | — |
| 2002-03-05 | $8.14 | $9.01 | 0 | — | — |
| 2002-03-04 | $8.14 | $9.01 | 0 | — | — |
| 2002-03-01 | $8.14 | $9.01 | 0 | — | — |
| 2002-02-28 | $8.14 | $9.01 | 6,094 | — | — |
| 2002-02-27 | $8.20 | $9.08 | 0 | — | — |
| 2002-02-26 | $8.20 | $9.08 | 0 | — | — |
| 2002-02-25 | $8.20 | $9.08 | 0 | — | — |
| 2002-02-22 | $8.20 | $9.08 | 0 | — | — |
| 2002-02-21 | $8.20 | $9.08 | 165 | — | — |
| 2002-02-20 | $8.14 | $9.01 | 0 | — | — |
| 2002-02-19 | $8.14 | $9.01 | 0 | — | — |
| 2002-02-15 | $8.14 | $9.01 | 0 | — | — |
| 2002-02-14 | $8.14 | $9.01 | 988 | — | — |
| 2002-02-13 | $7.95 | $8.81 | 3,953 | — | — |
| 2002-02-12 | $7.89 | $8.74 | 824 | — | — |
| 2002-02-11 | $7.74 | $8.57 | 0 | — | — |
| 2002-02-08 | $7.74 | $8.57 | 2,800 | — | — |
| 2002-02-07 | $7.71 | $8.54 | 165 | — | — |
| 2002-02-06 | $7.83 | $8.67 | 0 | — | — |
| 2002-02-05 | $7.83 | $8.67 | 329 | — | — |
| 2002-02-04 | $8.04 | $8.91 | 165 | — | — |
| 2002-02-01 | $8.04 | $8.91 | 0 | — | — |
| 2002-01-31 | $8.04 | $8.91 | 1,153 | — | — |
| 2002-01-30 | $7.89 | $8.74 | 0 | — | — |
| 2002-01-29 | $7.89 | $8.74 | 0 | — | — |
| 2002-01-28 | $7.89 | $8.74 | 1,318 | — | — |
| 2002-01-25 | $8.04 | $8.91 | 0 | — | — |
| 2002-01-24 | $8.04 | $8.91 | 0 | — | — |
| 2002-01-23 | $8.04 | $8.91 | 9,717 | — | — |
| 2002-01-22 | $8.14 | $9.01 | 0 | — | — |
| 2002-01-18 | $8.14 | $9.01 | 5,929 | — | — |
| 2002-01-17 | $7.83 | $8.67 | 824 | — | — |
| 2002-01-16 | $8.14 | $9.01 | 329 | — | — |
| 2002-01-15 | $8.14 | $9.01 | 0 | — | — |
| 2002-01-14 | $8.14 | $9.01 | 1,153 | — | — |
| 2002-01-11 | $8.01 | $8.88 | 0 | — | — |
| 2002-01-10 | $8.01 | $8.88 | 0 | — | — |
| 2002-01-09 | $8.01 | $8.88 | 0 | — | — |
| 2002-01-08 | $8.01 | $8.88 | 0 | — | — |
| 2002-01-07 | $8.01 | $8.88 | 2,471 | — | — |
| 2002-01-04 | $7.95 | $8.81 | 5,106 | — | — |
| 2002-01-03 | $7.89 | $8.74 | 329 | — | — |
| 2002-01-02 | $8.08 | $8.94 | 1,647 | — | — |