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
- 1996-05-17 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 | $9.17 | $9.17 | 60 | — | — |
| 2002-12-30 | $9.17 | $9.17 | 0 | — | — |
| 2002-12-27 | $9.17 | $9.17 | 0 | — | — |
| 2002-12-26 | $9.17 | $9.17 | 5 | — | — |
| 2002-12-24 | $10.00 | $10.00 | 0 | — | — |
| 2002-12-23 | $10.00 | $10.00 | 180 | — | — |
| 2002-12-20 | $11.67 | $11.67 | 0 | — | — |
| 2002-12-19 | $11.67 | $11.67 | 0 | — | — |
| 2002-12-18 | $11.67 | $11.67 | 0 | — | — |
| 2002-12-17 | $11.67 | $11.67 | 0 | — | — |
| 2002-12-16 | $11.67 | $11.67 | 0 | — | — |
| 2002-12-13 | $11.67 | $11.67 | 0 | — | — |
| 2002-12-12 | $11.67 | $11.67 | 0 | — | — |
| 2002-12-11 | $11.67 | $11.67 | 2 | — | — |
| 2002-12-10 | $11.67 | $11.67 | 4 | — | — |
| 2002-12-09 | $12.50 | $12.50 | 0 | — | — |
| 2002-12-06 | $12.50 | $12.50 | 0 | — | — |
| 2002-12-05 | $12.50 | $12.50 | 0 | — | — |
| 2002-12-04 | $12.50 | $12.50 | 16 | — | — |
| 2002-12-03 | $13.33 | $13.33 | 0 | — | — |
| 2002-12-02 | $13.33 | $13.33 | 0 | — | — |
| 2002-11-29 | $13.33 | $13.33 | 60 | — | — |
| 2002-11-27 | $13.33 | $13.33 | 0 | — | — |
| 2002-11-26 | $13.33 | $13.33 | 0 | — | — |
| 2002-11-25 | $13.33 | $13.33 | 0 | — | — |
| 2002-11-22 | $13.33 | $13.33 | 6 | — | — |
| 2002-11-21 | $12.50 | $12.50 | 0 | — | — |
| 2002-11-20 | $12.50 | $12.50 | 0 | — | — |
| 2002-11-19 | $12.50 | $12.50 | 0 | — | — |
| 2002-11-18 | $12.50 | $12.50 | 0 | — | — |
| 2002-11-15 | $12.50 | $12.50 | 0 | — | — |
| 2002-11-14 | $12.50 | $12.50 | 0 | — | — |
| 2002-11-13 | $12.50 | $12.50 | 0 | — | — |
| 2002-11-12 | $12.50 | $12.50 | 0 | — | — |
| 2002-11-11 | $12.50 | $12.50 | 5 | — | — |
| 2002-11-08 | $12.50 | $12.50 | 0 | — | — |
| 2002-11-07 | $12.50 | $12.50 | 0 | — | — |
| 2002-11-06 | $12.50 | $12.50 | 0 | — | — |
| 2002-11-05 | $12.50 | $12.50 | 0 | — | — |
| 2002-11-04 | $12.50 | $12.50 | 0 | — | — |
| 2002-11-01 | $12.50 | $12.50 | 0 | — | — |
| 2002-10-31 | $12.50 | $12.50 | 124 | — | — |
| 2002-10-30 | $12.50 | $12.50 | 1 | — | — |
| 2002-10-29 | $12.50 | $12.50 | 60 | — | — |
| 2002-10-28 | $12.50 | $12.50 | 0 | — | — |
| 2002-10-25 | $12.50 | $12.50 | 0 | — | — |
| 2002-10-24 | $12.50 | $12.50 | 2 | — | — |
| 2002-10-23 | $12.50 | $12.50 | 122 | — | — |
| 2002-10-22 | $11.67 | $11.67 | 102 | — | — |
| 2002-10-21 | $11.67 | $11.67 | 12 | — | — |
| 2002-10-18 | $13.33 | $13.33 | 0 | — | — |
| 2002-10-17 | $13.33 | $13.33 | 60 | — | — |
| 2002-10-16 | $13.33 | $13.33 | 0 | — | — |
| 2002-10-15 | $13.33 | $13.33 | 0 | — | — |
| 2002-10-14 | $13.33 | $13.33 | 0 | — | — |
| 2002-10-11 | $13.33 | $13.33 | 115 | — | — |
| 2002-10-10 | $16.67 | $16.67 | 0 | — | — |
| 2002-10-09 | $16.67 | $16.67 | 0 | — | — |
| 2002-10-08 | $16.67 | $16.67 | 0 | — | — |
| 2002-10-07 | $16.67 | $16.67 | 0 | — | — |
| 2002-10-04 | $16.67 | $16.67 | 0 | — | — |
| 2002-10-03 | $16.67 | $16.67 | 0 | — | — |
| 2002-10-02 | $16.67 | $16.67 | 0 | — | — |
| 2002-10-01 | $16.67 | $16.67 | 0 | — | — |
| 2002-09-30 | $16.67 | $16.67 | 0 | — | — |
| 2002-09-27 | $16.67 | $16.67 | 360 | — | — |
| 2002-09-26 | $15.00 | $15.00 | 0 | — | — |
| 2002-09-25 | $15.00 | $15.00 | 60 | — | — |
| 2002-09-24 | $14.17 | $14.17 | 0 | — | — |
| 2002-09-23 | $14.17 | $14.17 | 6 | — | — |
| 2002-09-20 | $16.67 | $16.67 | 0 | — | — |
| 2002-09-19 | $16.67 | $16.67 | 0 | — | — |
| 2002-09-18 | $16.67 | $16.67 | 0 | — | — |
| 2002-09-17 | $16.67 | $16.67 | 360 | — | — |
| 2002-09-16 | $17.50 | $17.50 | 2 | — | — |
| 2002-09-13 | $20.83 | $20.83 | 564 | — | — |
| 2002-09-12 | $19.17 | $19.17 | 84 | — | — |
| 2002-09-11 | $16.67 | $16.67 | 120 | — | — |
| 2002-09-10 | $13.33 | $13.33 | 882 | — | — |
| 2002-09-09 | $17.50 | $17.50 | 0 | — | — |
| 2002-09-06 | $17.50 | $17.50 | 0 | — | — |
| 2002-09-05 | $17.50 | $17.50 | 0 | — | — |
| 2002-09-04 | $17.50 | $17.50 | 0 | — | — |
| 2002-09-03 | $17.50 | $17.50 | 0 | — | — |
| 2002-08-30 | $17.50 | $17.50 | 0 | — | — |
| 2002-08-29 | $17.50 | $17.50 | 60 | — | — |
| 2002-08-28 | $17.50 | $17.50 | 120 | — | — |
| 2002-08-27 | $17.50 | $17.50 | 120 | — | — |
| 2002-08-26 | $15.83 | $15.83 | 0 | — | — |
| 2002-08-23 | $15.83 | $15.83 | 0 | — | — |
| 2002-08-22 | $15.83 | $15.83 | 0 | — | — |
| 2002-08-21 | $15.83 | $15.83 | 0 | — | — |
| 2002-08-20 | $15.83 | $15.83 | 216 | — | — |
| 2002-08-19 | $16.67 | $16.67 | 0 | — | — |
| 2002-08-16 | $16.67 | $16.67 | 0 | — | — |
| 2002-08-15 | $16.67 | $16.67 | 0 | — | — |
| 2002-08-14 | $16.67 | $16.67 | 180 | — | — |
| 2002-08-13 | $14.17 | $14.17 | 0 | — | — |
| 2002-08-12 | $14.17 | $14.17 | 0 | — | — |
| 2002-08-09 | $14.17 | $14.17 | 8 | — | — |
| 2002-08-08 | $14.17 | $14.17 | 0 | — | — |
| 2002-08-07 | $14.17 | $14.17 | 5 | — | — |
| 2002-08-06 | $14.17 | $14.17 | 0 | — | — |
| 2002-08-05 | $14.17 | $14.17 | 0 | — | — |
| 2002-08-02 | $14.17 | $14.17 | 0 | — | — |
| 2002-08-01 | $14.17 | $14.17 | 47 | — | — |
| 2002-07-31 | $15.00 | $15.00 | 0 | — | — |
| 2002-07-30 | $15.00 | $15.00 | 0 | — | — |
| 2002-07-29 | $15.00 | $15.00 | 0 | — | — |
| 2002-07-26 | $15.00 | $15.00 | 0 | — | — |
| 2002-07-25 | $15.00 | $15.00 | 0 | — | — |
| 2002-07-24 | $15.00 | $15.00 | 0 | — | — |
| 2002-07-23 | $15.00 | $15.00 | 180 | — | — |
| 2002-07-22 | $14.17 | $14.17 | 0 | — | — |
| 2002-07-19 | $14.17 | $14.17 | 0 | — | — |
| 2002-07-18 | $14.17 | $14.17 | 0 | — | — |
| 2002-07-17 | $14.17 | $14.17 | 0 | — | — |
| 2002-07-16 | $14.17 | $14.17 | 0 | — | — |
| 2002-07-15 | $14.17 | $14.17 | 0 | — | — |
| 2002-07-12 | $14.17 | $14.17 | 0 | — | — |
| 2002-07-11 | $14.17 | $14.17 | 0 | — | — |
| 2002-07-10 | $14.17 | $14.17 | 0 | — | — |
| 2002-07-09 | $14.17 | $14.17 | 52 | — | — |
| 2002-07-08 | $14.17 | $14.17 | 480 | — | — |
| 2002-07-05 | $15.00 | $15.00 | 0 | — | — |
| 2002-07-03 | $15.00 | $15.00 | 4 | — | — |
| 2002-07-02 | $15.00 | $15.00 | 0 | — | — |
| 2002-07-01 | $15.00 | $15.00 | 1 | — | — |
| 2002-06-28 | $16.67 | $16.67 | 0 | — | — |
| 2002-06-27 | $16.67 | $16.67 | 10 | — | — |
| 2002-06-26 | $16.67 | $16.67 | 0 | — | — |
| 2002-06-25 | $16.67 | $16.67 | 0 | — | — |
| 2002-06-24 | $16.67 | $16.67 | 0 | — | — |
| 2002-06-21 | $16.67 | $16.67 | 455 | — | — |
| 2002-06-20 | $19.17 | $19.17 | 12 | — | — |
| 2002-06-19 | $18.33 | $18.33 | 0 | — | — |
| 2002-06-18 | $18.33 | $18.33 | 0 | — | — |
| 2002-06-17 | $18.33 | $18.33 | 0 | — | — |
| 2002-06-14 | $18.33 | $18.33 | 0 | — | — |
| 2002-06-13 | $18.33 | $18.33 | 0 | — | — |
| 2002-06-12 | $18.33 | $18.33 | 0 | — | — |
| 2002-06-11 | $18.33 | $18.33 | 0 | — | — |
| 2002-06-10 | $18.33 | $18.33 | 24 | — | — |
| 2002-06-07 | $25.00 | $25.00 | 120 | — | — |
| 2002-06-06 | $25.00 | $25.00 | 0 | — | — |
| 2002-06-05 | $25.00 | $25.00 | 0 | — | — |
| 2002-06-04 | $25.00 | $25.00 | 0 | — | — |
| 2002-06-03 | $25.00 | $25.00 | 0 | — | — |
| 2002-05-31 | $25.00 | $25.00 | 0 | — | — |
| 2002-05-30 | $25.00 | $25.00 | 163 | — | — |
| 2002-05-29 | $25.83 | $25.83 | 0 | — | — |
| 2002-05-28 | $25.83 | $25.83 | 0 | — | — |
| 2002-05-24 | $25.83 | $25.83 | 0 | — | — |
| 2002-05-23 | $25.83 | $25.83 | 0 | — | — |
| 2002-05-22 | $25.83 | $25.83 | 0 | — | — |
| 2002-05-21 | $25.83 | $25.83 | 0 | — | — |
| 2002-05-20 | $25.83 | $25.83 | 0 | — | — |
| 2002-05-17 | $25.83 | $25.83 | 122 | — | — |
| 2002-05-16 | $20.00 | $20.00 | 0 | — | — |
| 2002-05-15 | $20.00 | $20.00 | 0 | — | — |
| 2002-05-14 | $20.00 | $20.00 | 0 | — | — |
| 2002-05-13 | $20.00 | $20.00 | 0 | — | — |
| 2002-05-10 | $20.00 | $20.00 | 5 | — | — |
| 2002-05-09 | $20.00 | $20.00 | 2 | — | — |
| 2002-05-08 | $27.50 | $27.50 | 0 | — | — |
| 2002-05-07 | $27.50 | $27.50 | 0 | — | — |
| 2002-05-06 | $27.50 | $27.50 | 0 | — | — |
| 2002-05-03 | $27.50 | $27.50 | 37 | — | — |
| 2002-05-02 | $30.83 | $30.83 | 84 | — | — |
| 2002-05-01 | $31.67 | $31.67 | 0 | — | — |
| 2002-04-30 | $31.67 | $31.67 | 24 | — | — |
| 2002-04-29 | $23.33 | $23.33 | 0 | — | — |
| 2002-04-26 | $23.33 | $23.33 | 54 | — | — |
| 2002-04-25 | $23.33 | $23.33 | 12 | — | — |
| 2002-04-24 | $23.33 | $23.33 | 0 | — | — |
| 2002-04-23 | $23.33 | $23.33 | 0 | — | — |
| 2002-04-22 | $23.33 | $23.33 | 12 | — | — |
| 2002-04-19 | $24.17 | $24.17 | 0 | — | — |
| 2002-04-18 | $24.17 | $24.17 | 0 | — | — |
| 2002-04-17 | $24.17 | $24.17 | 0 | — | — |
| 2002-04-16 | $24.17 | $24.17 | 0 | — | — |
| 2002-04-15 | $24.17 | $24.17 | 60 | — | — |
| 2002-04-12 | $29.17 | $29.17 | 0 | — | — |
| 2002-04-11 | $29.17 | $29.17 | 30 | — | — |
| 2002-04-10 | $27.50 | $27.50 | 36 | — | — |
| 2002-04-09 | $25.00 | $25.00 | 252 | — | — |
| 2002-04-08 | $20.83 | $20.83 | 0 | — | — |
| 2002-04-05 | $20.83 | $20.83 | 0 | — | — |
| 2002-04-04 | $20.83 | $20.83 | 1 | — | — |
| 2002-04-03 | $25.00 | $25.00 | 0 | — | — |
| 2002-04-02 | $25.00 | $25.00 | 480 | — | — |
| 2002-04-01 | $27.50 | $27.50 | 0 | — | — |
| 2002-03-28 | $27.50 | $27.50 | 0 | — | — |
| 2002-03-27 | $27.50 | $27.50 | 228 | — | — |
| 2002-03-26 | $20.83 | $20.83 | 28 | — | — |
| 2002-03-25 | $20.83 | $20.83 | 0 | — | — |
| 2002-03-22 | $20.83 | $20.83 | 0 | — | — |
| 2002-03-21 | $20.83 | $20.83 | 4 | — | — |
| 2002-03-20 | $20.83 | $20.83 | 0 | — | — |
| 2002-03-19 | $20.83 | $20.83 | 42 | — | — |
| 2002-03-18 | $20.83 | $20.83 | 1 | — | — |
| 2002-03-15 | $25.00 | $25.00 | 0 | — | — |
| 2002-03-14 | $25.00 | $25.00 | 0 | — | — |
| 2002-03-13 | $25.00 | $25.00 | 0 | — | — |
| 2002-03-12 | $25.00 | $25.00 | 0 | — | — |
| 2002-03-11 | $25.00 | $25.00 | 756 | — | — |
| 2002-03-08 | $35.00 | $35.00 | 0 | — | — |
| 2002-03-07 | $35.00 | $35.00 | 684 | — | — |
| 2002-03-06 | $25.00 | $25.00 | 0 | — | — |
| 2002-03-05 | $25.00 | $25.00 | 0 | — | — |
| 2002-03-04 | $25.00 | $25.00 | 180 | — | — |
| 2002-03-01 | $25.00 | $25.00 | 120 | — | — |
| 2002-02-28 | $21.67 | $21.67 | 0 | — | — |
| 2002-02-27 | $21.67 | $21.67 | 0 | — | — |
| 2002-02-26 | $21.67 | $21.67 | 0 | — | — |
| 2002-02-25 | $21.67 | $21.67 | 120 | — | — |
| 2002-02-22 | $19.17 | $19.17 | 0 | — | — |
| 2002-02-21 | $19.17 | $19.17 | 0 | — | — |
| 2002-02-20 | $19.17 | $19.17 | 90 | — | — |
| 2002-02-19 | $19.17 | $19.17 | 90 | — | — |
| 2002-02-15 | $21.67 | $21.67 | 0 | — | — |
| 2002-02-14 | $21.67 | $21.67 | 0 | — | — |
| 2002-02-13 | $21.67 | $21.67 | 5 | — | — |
| 2002-02-12 | $17.50 | $17.50 | 13 | — | — |
| 2002-02-11 | $16.67 | $16.67 | 0 | — | — |
| 2002-02-08 | $16.67 | $16.67 | 0 | — | — |
| 2002-02-07 | $16.67 | $16.67 | 288 | — | — |
| 2002-02-06 | $19.17 | $19.17 | 0 | — | — |
| 2002-02-05 | $19.17 | $19.17 | 0 | — | — |
| 2002-02-04 | $19.17 | $19.17 | 0 | — | — |
| 2002-02-01 | $19.17 | $19.17 | 0 | — | — |
| 2002-01-31 | $19.17 | $19.17 | 96 | — | — |
| 2002-01-30 | $20.83 | $20.83 | 216 | — | — |
| 2002-01-29 | $20.00 | $20.00 | 36 | — | — |
| 2002-01-28 | $21.67 | $21.67 | 0 | — | — |
| 2002-01-25 | $21.67 | $21.67 | 402 | — | — |
| 2002-01-24 | $22.50 | $22.50 | 109 | — | — |
| 2002-01-23 | $24.17 | $24.17 | 282 | — | — |
| 2002-01-22 | $27.50 | $27.50 | 228 | — | — |
| 2002-01-18 | $25.00 | $25.00 | 0 | — | — |
| 2002-01-17 | $25.00 | $25.00 | 0 | — | — |
| 2002-01-16 | $25.00 | $25.00 | 0 | — | — |
| 2002-01-15 | $25.00 | $25.00 | 0 | — | — |
| 2002-01-14 | $25.00 | $25.00 | 0 | — | — |
| 2002-01-11 | $25.00 | $25.00 | 0 | — | — |
| 2002-01-10 | $25.00 | $25.00 | 108 | — | — |
| 2002-01-09 | $20.00 | $20.00 | 0 | — | — |
| 2002-01-08 | $20.00 | $20.00 | 0 | — | — |
| 2002-01-07 | $20.00 | $20.00 | 0 | — | — |
| 2002-01-04 | $20.00 | $20.00 | 0 | — | — |
| 2002-01-03 | $20.00 | $20.00 | 0 | — | — |
| 2002-01-02 | $20.00 | $20.00 | 0 | — | — |