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
- 1999-01-04 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 | $8.84 | $9.28 | 1,365 | — | — |
| 2002-12-30 | $8.57 | $9.00 | 735 | — | — |
| 2002-12-27 | $8.57 | $9.00 | 1,785 | — | — |
| 2002-12-26 | $8.57 | $9.00 | 0 | — | — |
| 2002-12-24 | $8.57 | $9.00 | 1,365 | — | — |
| 2002-12-23 | $8.62 | $9.05 | 105 | — | — |
| 2002-12-20 | $8.62 | $9.05 | 525 | — | — |
| 2002-12-19 | $8.62 | $9.05 | 0 | — | — |
| 2002-12-18 | $8.62 | $9.05 | 0 | — | — |
| 2002-12-17 | $8.62 | $9.05 | 840 | — | — |
| 2002-12-16 | $8.67 | $9.10 | 1,575 | — | — |
| 2002-12-13 | $8.82 | $9.26 | 105 | — | — |
| 2002-12-12 | $8.59 | $9.02 | 7,035 | — | — |
| 2002-12-11 | $8.71 | $9.15 | 315 | — | — |
| 2002-12-10 | $8.68 | $9.11 | 2,520 | — | — |
| 2002-12-09 | $8.94 | $9.39 | 525 | — | — |
| 2002-12-06 | $8.85 | $9.29 | 210 | — | — |
| 2002-12-05 | $8.71 | $9.15 | 4,095 | — | — |
| 2002-12-04 | $9.29 | $9.75 | 420 | — | — |
| 2002-12-03 | $9.43 | $9.90 | 39,165 | — | — |
| 2002-12-02 | $9.25 | $9.71 | 0 | — | — |
| 2002-11-29 | $9.25 | $9.71 | 735 | — | — |
| 2002-11-27 | $9.30 | $9.77 | 1,260 | — | — |
| 2002-11-26 | $9.19 | $9.65 | 1,890 | — | — |
| 2002-11-25 | $9.52 | $10.00 | 0 | — | — |
| 2002-11-22 | $9.52 | $10.00 | 3,570 | — | — |
| 2002-11-21 | $9.57 | $10.05 | 0 | — | — |
| 2002-11-20 | $9.57 | $10.05 | 945 | — | — |
| 2002-11-19 | $10.00 | $10.50 | 0 | — | — |
| 2002-11-18 | $10.00 | $10.50 | 0 | — | — |
| 2002-11-15 | $10.00 | $10.50 | 210 | — | — |
| 2002-11-14 | $9.71 | $10.20 | 210 | — | — |
| 2002-11-13 | $9.52 | $10.00 | 1,050 | — | — |
| 2002-11-12 | $9.52 | $10.00 | 2,730 | — | — |
| 2002-11-11 | $9.52 | $10.00 | 420 | — | — |
| 2002-11-08 | $9.43 | $9.90 | 420 | — | — |
| 2002-11-07 | $9.43 | $9.90 | 1,365 | — | — |
| 2002-11-06 | $9.58 | $10.06 | 525 | — | — |
| 2002-11-05 | $9.57 | $10.05 | 630 | — | — |
| 2002-11-04 | $9.76 | $10.25 | 0 | — | — |
| 2002-11-01 | $9.76 | $10.25 | 0 | — | — |
| 2002-10-31 | $9.76 | $10.25 | 1,575 | — | — |
| 2002-10-30 | $9.76 | $10.25 | 210 | — | — |
| 2002-10-29 | $9.76 | $10.25 | 2,625 | — | — |
| 2002-10-28 | $9.57 | $10.05 | 4,830 | — | — |
| 2002-10-25 | $9.71 | $10.20 | 0 | — | — |
| 2002-10-24 | $9.71 | $10.20 | 0 | — | — |
| 2002-10-23 | $9.71 | $10.20 | 525 | — | — |
| 2002-10-22 | $9.64 | $10.12 | 0 | — | — |
| 2002-10-21 | $9.64 | $10.12 | 630 | — | — |
| 2002-10-18 | $9.86 | $10.35 | 8,190 | — | — |
| 2002-10-17 | $9.90 | $10.40 | 0 | — | — |
| 2002-10-16 | $9.90 | $10.40 | 2,100 | — | — |
| 2002-10-15 | $9.57 | $10.05 | 0 | — | — |
| 2002-10-14 | $9.57 | $10.05 | 0 | — | — |
| 2002-10-11 | $9.57 | $10.05 | 1,785 | — | — |
| 2002-10-10 | $9.58 | $10.06 | 3,150 | — | — |
| 2002-10-09 | $9.54 | $10.02 | 1,260 | — | — |
| 2002-10-08 | $9.76 | $10.25 | 105 | — | — |
| 2002-10-07 | $9.75 | $10.24 | 2,940 | — | — |
| 2002-10-04 | $10.32 | $10.84 | 0 | — | — |
| 2002-10-03 | $10.32 | $10.84 | 210 | — | — |
| 2002-10-02 | $9.81 | $10.30 | 525 | — | — |
| 2002-10-01 | $9.86 | $10.35 | 1,260 | — | — |
| 2002-09-30 | $9.86 | $10.35 | 525 | — | — |
| 2002-09-27 | $9.43 | $9.90 | 0 | — | — |
| 2002-09-26 | $9.43 | $9.90 | 0 | — | — |
| 2002-09-25 | $9.43 | $9.90 | 0 | — | — |
| 2002-09-24 | $9.43 | $9.90 | 0 | — | — |
| 2002-09-23 | $9.43 | $9.90 | 315 | — | — |
| 2002-09-20 | $9.90 | $10.40 | 3,360 | — | — |
| 2002-09-19 | $9.90 | $10.40 | 2,205 | — | — |
| 2002-09-18 | $10.43 | $10.95 | 210 | — | — |
| 2002-09-17 | $10.43 | $10.95 | 0 | — | — |
| 2002-09-16 | $10.43 | $10.95 | 0 | — | — |
| 2002-09-13 | $10.43 | $10.95 | 0 | — | — |
| 2002-09-12 | $10.43 | $10.95 | 210 | — | — |
| 2002-09-11 | $10.53 | $11.06 | 735 | — | — |
| 2002-09-10 | $10.52 | $11.05 | 1,050 | — | — |
| 2002-09-09 | $10.78 | $11.32 | 3,150 | — | — |
| 2002-09-06 | $10.81 | $11.35 | 2,625 | — | — |
| 2002-09-05 | $11.05 | $11.60 | 105 | — | — |
| 2002-09-04 | $11.05 | $11.60 | 2,625 | — | — |
| 2002-09-03 | $11.57 | $12.15 | 1,365 | — | — |
| 2002-08-30 | $11.52 | $12.10 | 2,730 | — | — |
| 2002-08-29 | $10.76 | $11.30 | 315 | — | — |
| 2002-08-28 | $10.90 | $11.45 | 1,575 | — | — |
| 2002-08-27 | $10.43 | $10.95 | 210 | — | — |
| 2002-08-26 | $10.43 | $10.95 | 105 | — | — |
| 2002-08-23 | $10.43 | $10.95 | 1,470 | — | — |
| 2002-08-22 | $10.48 | $11.00 | 0 | — | — |
| 2002-08-21 | $10.48 | $11.00 | 0 | — | — |
| 2002-08-20 | $10.48 | $11.00 | 1,365 | — | — |
| 2002-08-19 | $10.17 | $10.68 | 0 | — | — |
| 2002-08-16 | $10.17 | $10.68 | 2,625 | — | — |
| 2002-08-15 | $9.52 | $10.00 | 11,970 | — | — |
| 2002-08-14 | $9.67 | $10.15 | 210 | — | — |
| 2002-08-13 | $9.75 | $10.24 | 1,260 | — | — |
| 2002-08-12 | $10.24 | $10.75 | 4,200 | — | — |
| 2002-08-09 | $10.41 | $10.93 | 15,435 | — | — |
| 2002-08-08 | $9.81 | $10.30 | 3,570 | — | — |
| 2002-08-07 | $10.01 | $10.51 | 315 | — | — |
| 2002-08-06 | $10.75 | $11.29 | 7,035 | — | — |
| 2002-08-05 | $9.68 | $10.16 | 210 | — | — |
| 2002-08-02 | $9.67 | $10.15 | 840 | — | — |
| 2002-08-01 | $9.68 | $10.16 | 1,575 | — | — |
| 2002-07-31 | $9.86 | $10.35 | 7,770 | — | — |
| 2002-07-30 | $9.67 | $10.15 | 4,725 | — | — |
| 2002-07-29 | $9.95 | $10.45 | 420 | — | — |
| 2002-07-26 | $9.43 | $9.90 | 420 | — | — |
| 2002-07-25 | $9.45 | $9.92 | 630 | — | — |
| 2002-07-24 | $9.44 | $9.91 | 420 | — | — |
| 2002-07-23 | $9.98 | $10.48 | 525 | — | — |
| 2002-07-22 | $9.49 | $9.96 | 6,300 | — | — |
| 2002-07-19 | $9.48 | $9.95 | 1,050 | — | — |
| 2002-07-18 | $9.52 | $10.00 | 5,775 | — | — |
| 2002-07-17 | $9.43 | $9.90 | 0 | — | — |
| 2002-07-16 | $9.43 | $9.90 | 5,880 | — | — |
| 2002-07-15 | $8.86 | $9.30 | 4,410 | — | — |
| 2002-07-12 | $8.87 | $9.31 | 16,905 | — | — |
| 2002-07-11 | $8.29 | $8.70 | 18,900 | — | — |
| 2002-07-10 | $9.51 | $9.99 | 28,875 | — | — |
| 2002-07-09 | $11.51 | $12.09 | 945 | — | — |
| 2002-07-08 | $11.81 | $12.40 | 4,830 | — | — |
| 2002-07-05 | $11.67 | $12.25 | 525 | — | — |
| 2002-07-03 | $11.90 | $12.50 | 3,360 | — | — |
| 2002-07-02 | $12.14 | $12.75 | 4,095 | — | — |
| 2002-07-01 | $12.40 | $13.02 | 2,730 | — | — |
| 2002-06-28 | $12.41 | $13.03 | 4,830 | — | — |
| 2002-06-27 | $12.44 | $13.06 | 0 | — | — |
| 2002-06-26 | $12.44 | $13.06 | 2,520 | — | — |
| 2002-06-25 | $12.39 | $13.01 | 1,575 | — | — |
| 2002-06-24 | $12.39 | $13.01 | 2,100 | — | — |
| 2002-06-21 | $12.43 | $13.05 | 1,050 | — | — |
| 2002-06-20 | $12.44 | $13.06 | 11,445 | — | — |
| 2002-06-19 | $12.39 | $13.01 | 315 | — | — |
| 2002-06-18 | $12.43 | $13.05 | 0 | — | — |
| 2002-06-17 | $12.43 | $13.05 | 1,155 | — | — |
| 2002-06-14 | $12.52 | $13.15 | 2,310 | — | — |
| 2002-06-13 | $12.61 | $13.24 | 105 | — | — |
| 2002-06-12 | $12.43 | $13.05 | 945 | — | — |
| 2002-06-11 | $12.43 | $13.05 | 525 | — | — |
| 2002-06-10 | $12.61 | $13.24 | 105 | — | — |
| 2002-06-07 | $12.62 | $13.25 | 7,245 | — | — |
| 2002-06-06 | $12.60 | $13.23 | 3,045 | — | — |
| 2002-06-05 | $12.53 | $13.16 | 5,565 | — | — |
| 2002-06-04 | $12.39 | $12.88 | 17,115 | — | — |
| 2002-06-03 | $12.81 | $13.31 | 0 | — | — |
| 2002-05-31 | $12.81 | $13.31 | 2,205 | — | — |
| 2002-05-30 | $12.38 | $12.87 | 2,520 | — | — |
| 2002-05-29 | $12.43 | $12.92 | 14,385 | — | — |
| 2002-05-28 | $12.45 | $12.94 | 2,205 | — | — |
| 2002-05-24 | $12.50 | $13.00 | 12,075 | — | — |
| 2002-05-23 | $12.47 | $12.96 | 8,400 | — | — |
| 2002-05-22 | $12.48 | $12.97 | 0 | — | — |
| 2002-05-21 | $12.48 | $12.97 | 1,050 | — | — |
| 2002-05-20 | $12.38 | $12.87 | 0 | — | — |
| 2002-05-17 | $12.38 | $12.87 | 5,460 | — | — |
| 2002-05-16 | $12.48 | $12.97 | 24,150 | — | — |
| 2002-05-15 | $12.38 | $12.87 | 4,200 | — | — |
| 2002-05-14 | $12.43 | $12.92 | 0 | — | — |
| 2002-05-13 | $12.43 | $12.92 | 0 | — | — |
| 2002-05-10 | $12.43 | $12.92 | 1,365 | — | — |
| 2002-05-09 | $12.45 | $12.94 | 3,465 | — | — |
| 2002-05-08 | $12.38 | $12.87 | 12,705 | — | — |
| 2002-05-07 | $12.62 | $13.12 | 3,990 | — | — |
| 2002-05-06 | $12.38 | $12.87 | 3,990 | — | — |
| 2002-05-03 | $12.00 | $12.47 | 3,990 | — | — |
| 2002-05-02 | $12.25 | $12.73 | 5,460 | — | — |
| 2002-05-01 | $12.24 | $12.72 | 4,935 | — | — |
| 2002-04-30 | $11.90 | $12.37 | 1,260 | — | — |
| 2002-04-29 | $11.71 | $12.18 | 5,355 | — | — |
| 2002-04-26 | $11.52 | $11.98 | 2,205 | — | — |
| 2002-04-25 | $11.49 | $11.94 | 1,050 | — | — |
| 2002-04-24 | $11.50 | $11.95 | 1,890 | — | — |
| 2002-04-23 | $11.53 | $11.99 | 1,890 | — | — |
| 2002-04-22 | $11.67 | $12.13 | 630 | — | — |
| 2002-04-19 | $11.57 | $12.03 | 1,050 | — | — |
| 2002-04-18 | $11.52 | $11.98 | 630 | — | — |
| 2002-04-17 | $11.57 | $12.03 | 2,310 | — | — |
| 2002-04-16 | $11.52 | $11.98 | 1,890 | — | — |
| 2002-04-15 | $11.52 | $11.98 | 7,035 | — | — |
| 2002-04-12 | $11.53 | $11.99 | 210 | — | — |
| 2002-04-11 | $11.57 | $12.03 | 4,935 | — | — |
| 2002-04-10 | $12.29 | $12.77 | 3,465 | — | — |
| 2002-04-09 | $11.53 | $11.99 | 0 | — | — |
| 2002-04-08 | $11.53 | $11.99 | 105 | — | — |
| 2002-04-05 | $11.55 | $12.01 | 5,250 | — | — |
| 2002-04-04 | $12.00 | $12.47 | 3,990 | — | — |
| 2002-04-03 | $11.57 | $12.03 | 7,035 | — | — |
| 2002-04-02 | $11.90 | $12.37 | 12,495 | — | — |
| 2002-04-01 | $12.48 | $12.97 | 1,890 | — | — |
| 2002-03-28 | $12.52 | $13.02 | 13,860 | — | — |
| 2002-03-27 | $12.52 | $13.02 | 105 | — | — |
| 2002-03-26 | $12.48 | $12.97 | 1,155 | — | — |
| 2002-03-25 | $12.45 | $12.94 | 0 | — | — |
| 2002-03-22 | $12.45 | $12.94 | 0 | — | — |
| 2002-03-21 | $12.45 | $12.94 | 105 | — | — |
| 2002-03-20 | $12.52 | $13.02 | 0 | — | — |
| 2002-03-19 | $12.52 | $13.02 | 2,520 | — | — |
| 2002-03-18 | $12.52 | $13.02 | 22,260 | — | — |
| 2002-03-15 | $12.50 | $12.99 | 630 | — | — |
| 2002-03-14 | $12.57 | $13.07 | 9,240 | — | — |
| 2002-03-13 | $12.54 | $13.04 | 1,470 | — | — |
| 2002-03-12 | $12.54 | $12.91 | 3,675 | — | — |
| 2002-03-11 | $12.52 | $12.89 | 15,540 | — | — |
| 2002-03-08 | $12.52 | $12.89 | 105 | — | — |
| 2002-03-07 | $12.48 | $12.84 | 0 | — | — |
| 2002-03-06 | $12.48 | $12.84 | 0 | — | — |
| 2002-03-05 | $12.48 | $12.84 | 840 | — | — |
| 2002-03-04 | $12.38 | $12.74 | 945 | — | — |
| 2002-03-01 | $12.48 | $12.84 | 105 | — | — |
| 2002-02-28 | $12.60 | $12.97 | 1,680 | — | — |
| 2002-02-27 | $12.53 | $12.90 | 105 | — | — |
| 2002-02-26 | $12.53 | $12.90 | 0 | — | — |
| 2002-02-25 | $12.53 | $12.90 | 840 | — | — |
| 2002-02-22 | $12.62 | $12.99 | 210 | — | — |
| 2002-02-21 | $12.67 | $13.04 | 0 | — | — |
| 2002-02-20 | $12.67 | $13.04 | 0 | — | — |
| 2002-02-19 | $12.67 | $13.04 | 105 | — | — |
| 2002-02-15 | $12.52 | $12.89 | 735 | — | — |
| 2002-02-14 | $12.67 | $13.04 | 0 | — | — |
| 2002-02-13 | $12.67 | $13.04 | 0 | — | — |
| 2002-02-12 | $12.67 | $13.04 | 3,465 | — | — |
| 2002-02-11 | $12.38 | $12.74 | 0 | — | — |
| 2002-02-08 | $12.38 | $12.74 | 1,365 | — | — |
| 2002-02-07 | $12.38 | $12.74 | 2,100 | — | — |
| 2002-02-06 | $12.38 | $12.74 | 1,050 | — | — |
| 2002-02-05 | $12.38 | $12.74 | 2,415 | — | — |
| 2002-02-04 | $12.38 | $12.74 | 735 | — | — |
| 2002-02-01 | $12.67 | $13.04 | 2,835 | — | — |
| 2002-01-31 | $12.86 | $13.23 | 2,100 | — | — |
| 2002-01-30 | $12.43 | $12.79 | 6,195 | — | — |
| 2002-01-29 | $12.92 | $13.30 | 525 | — | — |
| 2002-01-28 | $12.98 | $13.36 | 315 | — | — |
| 2002-01-25 | $12.86 | $13.23 | 1,680 | — | — |
| 2002-01-24 | $12.77 | $13.14 | 1,785 | — | — |
| 2002-01-23 | $12.81 | $13.18 | 2,520 | — | — |
| 2002-01-22 | $12.70 | $13.07 | 1,155 | — | — |
| 2002-01-18 | $12.57 | $12.94 | 735 | — | — |
| 2002-01-17 | $12.98 | $13.36 | 3,255 | — | — |
| 2002-01-16 | $12.95 | $13.33 | 105 | — | — |
| 2002-01-15 | $12.95 | $13.33 | 0 | — | — |
| 2002-01-14 | $12.95 | $13.33 | 945 | — | — |
| 2002-01-11 | $13.07 | $13.45 | 0 | — | — |
| 2002-01-10 | $13.07 | $13.45 | 525 | — | — |
| 2002-01-09 | $13.29 | $13.67 | 0 | — | — |
| 2002-01-08 | $13.29 | $13.67 | 0 | — | — |
| 2002-01-07 | $13.29 | $13.67 | 2,625 | — | — |
| 2002-01-04 | $13.29 | $13.67 | 0 | — | — |
| 2002-01-03 | $13.29 | $13.67 | 0 | — | — |
| 2002-01-02 | $13.29 | $13.67 | 16,065 | — | — |