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
- 1992-07-01 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2002-12-31 | $9.20 | $9.20 | 2,900 | — | — |
| 2002-12-30 | $8.45 | $8.45 | 700 | — | — |
| 2002-12-27 | $8.50 | $8.50 | 2,600 | — | — |
| 2002-12-26 | $8.56 | $8.56 | 3,400 | — | — |
| 2002-12-24 | $8.03 | $8.03 | 600 | — | — |
| 2002-12-23 | $8.08 | $8.08 | 2,000 | — | — |
| 2002-12-20 | $8.55 | $8.55 | 22,800 | — | — |
| 2002-12-19 | $8.93 | $8.93 | 0 | — | — |
| 2002-12-18 | $8.93 | $8.93 | 400 | — | — |
| 2002-12-17 | $9.25 | $9.25 | 100 | — | — |
| 2002-12-16 | $8.27 | $8.27 | 3,200 | — | — |
| 2002-12-13 | $8.36 | $8.36 | 100 | — | — |
| 2002-12-12 | $8.25 | $8.25 | 7,000 | — | — |
| 2002-12-11 | $8.62 | $8.62 | 7,600 | — | — |
| 2002-12-10 | $8.56 | $8.56 | 2,900 | — | — |
| 2002-12-09 | $8.60 | $8.60 | 6,100 | — | — |
| 2002-12-06 | $8.30 | $8.30 | 3,500 | — | — |
| 2002-12-05 | $8.04 | $8.04 | 1,200 | — | — |
| 2002-12-04 | $8.10 | $8.10 | 200 | — | — |
| 2002-12-03 | $8.24 | $8.24 | 4,900 | — | — |
| 2002-12-02 | $8.25 | $8.25 | 0 | — | — |
| 2002-11-29 | $8.25 | $8.25 | 0 | — | — |
| 2002-11-27 | $8.25 | $8.25 | 500 | — | — |
| 2002-11-26 | $9.43 | $9.43 | 1,800 | — | — |
| 2002-11-25 | $8.18 | $8.18 | 1,800 | — | — |
| 2002-11-22 | $8.21 | $8.21 | 3,000 | — | — |
| 2002-11-21 | $8.27 | $8.27 | 9,900 | — | — |
| 2002-11-20 | $8.27 | $8.27 | 1,600 | — | — |
| 2002-11-19 | $8.05 | $8.05 | 500 | — | — |
| 2002-11-18 | $8.09 | $8.09 | 2,700 | — | — |
| 2002-11-15 | $8.17 | $8.17 | 1,300 | — | — |
| 2002-11-14 | $8.12 | $8.12 | 2,300 | — | — |
| 2002-11-13 | $8.05 | $8.05 | 3,100 | — | — |
| 2002-11-12 | $8.12 | $8.12 | 11,000 | — | — |
| 2002-11-11 | $8.01 | $8.01 | 0 | — | — |
| 2002-11-08 | $8.01 | $8.01 | 1,100 | — | — |
| 2002-11-07 | $8.00 | $8.00 | 0 | — | — |
| 2002-11-06 | $8.00 | $8.00 | 4,500 | — | — |
| 2002-11-05 | $8.02 | $8.02 | 0 | — | — |
| 2002-11-04 | $8.02 | $8.02 | 100 | — | — |
| 2002-11-01 | $7.85 | $7.85 | 800 | — | — |
| 2002-10-31 | $7.96 | $7.96 | 200 | — | — |
| 2002-10-30 | $8.01 | $8.01 | 0 | — | — |
| 2002-10-29 | $8.01 | $8.01 | 900 | — | — |
| 2002-10-28 | $8.00 | $8.00 | 1,000 | — | — |
| 2002-10-25 | $7.99 | $7.99 | 800 | — | — |
| 2002-10-24 | $7.96 | $7.96 | 900 | — | — |
| 2002-10-23 | $7.96 | $7.96 | 0 | — | — |
| 2002-10-22 | $7.96 | $7.96 | 5,100 | — | — |
| 2002-10-21 | $7.96 | $7.96 | 600 | — | — |
| 2002-10-18 | $7.91 | $7.91 | 2,200 | — | — |
| 2002-10-17 | $7.92 | $7.92 | 0 | — | — |
| 2002-10-16 | $7.92 | $7.92 | 100 | — | — |
| 2002-10-15 | $7.90 | $7.90 | 4,700 | — | — |
| 2002-10-14 | $8.00 | $8.00 | 4,000 | — | — |
| 2002-10-11 | $8.00 | $8.00 | 16,300 | — | — |
| 2002-10-10 | $8.02 | $8.02 | 100 | — | — |
| 2002-10-09 | $8.00 | $8.00 | 2,600 | — | — |
| 2002-10-08 | $8.21 | $8.21 | 12,000 | — | — |
| 2002-10-07 | $9.00 | $9.00 | 13,500 | — | — |
| 2002-10-04 | $9.00 | $9.00 | 0 | — | — |
| 2002-10-03 | $9.00 | $9.00 | 900 | — | — |
| 2002-10-02 | $8.25 | $8.25 | 300 | — | — |
| 2002-10-01 | $8.21 | $8.21 | 400 | — | — |
| 2002-09-30 | $9.00 | $9.00 | 200 | — | — |
| 2002-09-27 | $8.75 | $8.75 | 0 | — | — |
| 2002-09-26 | $8.75 | $8.75 | 3,200 | — | — |
| 2002-09-25 | $8.22 | $8.22 | 100 | — | — |
| 2002-09-24 | $8.20 | $8.20 | 1,500 | — | — |
| 2002-09-23 | $8.56 | $8.56 | 100 | — | — |
| 2002-09-20 | $8.71 | $8.71 | 300 | — | — |
| 2002-09-19 | $8.95 | $8.95 | 500 | — | — |
| 2002-09-18 | $8.65 | $8.65 | 900 | — | — |
| 2002-09-17 | $8.78 | $8.78 | 1,200 | — | — |
| 2002-09-16 | $8.80 | $8.80 | 900 | — | — |
| 2002-09-13 | $8.25 | $8.25 | 0 | — | — |
| 2002-09-12 | $8.25 | $8.25 | 1,600 | — | — |
| 2002-09-11 | $8.35 | $8.35 | 100 | — | — |
| 2002-09-10 | $8.45 | $8.45 | 600 | — | — |
| 2002-09-09 | $8.75 | $8.75 | 0 | — | — |
| 2002-09-06 | $8.75 | $8.75 | 400 | — | — |
| 2002-09-05 | $8.75 | $8.75 | 300 | — | — |
| 2002-09-04 | $8.50 | $8.50 | 4,400 | — | — |
| 2002-09-03 | $8.70 | $8.70 | 3,200 | — | — |
| 2002-08-30 | $8.65 | $8.65 | 3,500 | — | — |
| 2002-08-29 | $8.98 | $8.98 | 0 | — | — |
| 2002-08-28 | $8.98 | $8.98 | 800 | — | — |
| 2002-08-27 | $9.00 | $9.00 | 2,500 | — | — |
| 2002-08-26 | $8.46 | $8.46 | 0 | — | — |
| 2002-08-23 | $8.46 | $8.46 | 2,200 | — | — |
| 2002-08-22 | $8.54 | $8.54 | 500 | — | — |
| 2002-08-21 | $8.56 | $8.56 | 200 | — | — |
| 2002-08-20 | $8.70 | $8.70 | 3,600 | — | — |
| 2002-08-19 | $8.70 | $8.70 | 100 | — | — |
| 2002-08-16 | $8.95 | $8.95 | 100 | — | — |
| 2002-08-15 | $8.65 | $8.65 | 200 | — | — |
| 2002-08-14 | $8.70 | $8.70 | 2,600 | — | — |
| 2002-08-13 | $8.55 | $8.55 | 2,500 | — | — |
| 2002-08-12 | $8.66 | $8.66 | 1,500 | — | — |
| 2002-08-09 | $8.65 | $8.65 | 1,700 | — | — |
| 2002-08-08 | $8.70 | $8.70 | 2,600 | — | — |
| 2002-08-07 | $8.55 | $8.55 | 500 | — | — |
| 2002-08-06 | $8.58 | $8.58 | 8,200 | — | — |
| 2002-08-05 | $8.70 | $8.70 | 2,900 | — | — |
| 2002-08-02 | $8.52 | $8.52 | 4,700 | — | — |
| 2002-08-01 | $8.53 | $8.53 | 3,000 | — | — |
| 2002-07-31 | $8.75 | $8.75 | 0 | — | — |
| 2002-07-30 | $8.75 | $8.75 | 500 | — | — |
| 2002-07-29 | $8.83 | $8.83 | 300 | — | — |
| 2002-07-26 | $8.51 | $8.51 | 2,000 | — | — |
| 2002-07-25 | $8.53 | $8.53 | 0 | — | — |
| 2002-07-24 | $8.53 | $8.53 | 8,900 | — | — |
| 2002-07-23 | $8.80 | $8.80 | 1,200 | — | — |
| 2002-07-22 | $9.11 | $9.11 | 1,000 | — | — |
| 2002-07-19 | $9.20 | $9.20 | 700 | — | — |
| 2002-07-18 | $9.11 | $9.11 | 0 | — | — |
| 2002-07-17 | $9.11 | $9.11 | 400 | — | — |
| 2002-07-16 | $9.10 | $9.10 | 3,300 | — | — |
| 2002-07-15 | $8.99 | $8.99 | 0 | — | — |
| 2002-07-12 | $8.99 | $8.99 | 0 | — | — |
| 2002-07-11 | $8.99 | $8.99 | 700 | — | — |
| 2002-07-10 | $9.13 | $9.13 | 900 | — | — |
| 2002-07-09 | $9.34 | $9.34 | 1,000 | — | — |
| 2002-07-08 | $9.35 | $9.35 | 1,600 | — | — |
| 2002-07-05 | $9.10 | $9.10 | 0 | — | — |
| 2002-07-03 | $9.10 | $9.10 | 1,700 | — | — |
| 2002-07-02 | $9.10 | $9.10 | 1,500 | — | — |
| 2002-07-01 | $9.41 | $9.41 | 0 | — | — |
| 2002-06-28 | $9.41 | $9.41 | 1,500 | — | — |
| 2002-06-27 | $9.71 | $9.71 | 1,600 | — | — |
| 2002-06-26 | $9.06 | $9.06 | 10,200 | — | — |
| 2002-06-25 | $9.02 | $9.02 | 700 | — | — |
| 2002-06-24 | $9.00 | $9.00 | 3,000 | — | — |
| 2002-06-21 | $9.00 | $9.00 | 600 | — | — |
| 2002-06-20 | $9.00 | $9.00 | 2,100 | — | — |
| 2002-06-19 | $9.00 | $9.00 | 6,900 | — | — |
| 2002-06-18 | $8.90 | $8.90 | 0 | — | — |
| 2002-06-17 | $8.90 | $8.90 | 0 | — | — |
| 2002-06-14 | $8.90 | $8.90 | 100 | — | — |
| 2002-06-13 | $8.90 | $8.90 | 6,000 | — | — |
| 2002-06-12 | $8.90 | $8.90 | 0 | — | — |
| 2002-06-11 | $8.90 | $8.90 | 0 | — | — |
| 2002-06-10 | $8.90 | $8.90 | 1,600 | — | — |
| 2002-06-07 | $9.30 | $9.30 | 3,500 | — | — |
| 2002-06-06 | $8.80 | $8.80 | 1,500 | — | — |
| 2002-06-05 | $9.00 | $9.00 | 2,400 | — | — |
| 2002-06-04 | $8.99 | $8.99 | 1,000 | — | — |
| 2002-06-03 | $8.90 | $8.90 | 3,800 | — | — |
| 2002-05-31 | $8.95 | $8.95 | 1,200 | — | — |
| 2002-05-30 | $8.90 | $8.90 | 1,300 | — | — |
| 2002-05-29 | $8.91 | $8.91 | 1,700 | — | — |
| 2002-05-28 | $8.90 | $8.90 | 1,400 | — | — |
| 2002-05-24 | $8.90 | $8.90 | 2,100 | — | — |
| 2002-05-23 | $9.05 | $9.05 | 800 | — | — |
| 2002-05-22 | $8.91 | $8.91 | 1,200 | — | — |
| 2002-05-21 | $8.90 | $8.90 | 1,100 | — | — |
| 2002-05-20 | $9.00 | $9.00 | 2,700 | — | — |
| 2002-05-17 | $8.90 | $8.90 | 2,200 | — | — |
| 2002-05-16 | $9.00 | $9.00 | 0 | — | — |
| 2002-05-15 | $9.00 | $9.00 | 1,200 | — | — |
| 2002-05-14 | $9.00 | $9.00 | 3,000 | — | — |
| 2002-05-13 | $8.90 | $8.90 | 1,000 | — | — |
| 2002-05-10 | $8.90 | $8.90 | 12,600 | — | — |
| 2002-05-09 | $8.96 | $8.96 | 600 | — | — |
| 2002-05-08 | $9.00 | $9.00 | 1,500 | — | — |
| 2002-05-07 | $9.00 | $9.00 | 600 | — | — |
| 2002-05-06 | $8.95 | $8.95 | 0 | — | — |
| 2002-05-03 | $8.95 | $8.95 | 0 | — | — |
| 2002-05-02 | $8.95 | $8.95 | 0 | — | — |
| 2002-05-01 | $8.95 | $8.95 | 1,300 | — | — |
| 2002-04-30 | $9.00 | $9.00 | 1,100 | — | — |
| 2002-04-29 | $8.95 | $8.95 | 400 | — | — |
| 2002-04-26 | $9.00 | $9.00 | 1,000 | — | — |
| 2002-04-25 | $8.95 | $8.95 | 400 | — | — |
| 2002-04-24 | $8.95 | $8.95 | 0 | — | — |
| 2002-04-23 | $8.95 | $8.95 | 700 | — | — |
| 2002-04-22 | $9.00 | $9.00 | 5,000 | — | — |
| 2002-04-19 | $8.90 | $8.90 | 0 | — | — |
| 2002-04-18 | $8.90 | $8.90 | 600 | — | — |
| 2002-04-17 | $8.85 | $8.85 | 200 | — | — |
| 2002-04-16 | $9.30 | $9.30 | 10,400 | — | — |
| 2002-04-15 | $8.85 | $8.85 | 500 | — | — |
| 2002-04-12 | $8.85 | $8.85 | 800 | — | — |
| 2002-04-11 | $8.85 | $8.85 | 600 | — | — |
| 2002-04-10 | $8.79 | $8.79 | 0 | — | — |
| 2002-04-09 | $8.79 | $8.79 | 800 | — | — |
| 2002-04-08 | $8.81 | $8.81 | 0 | — | — |
| 2002-04-05 | $8.81 | $8.81 | 1,300 | — | — |
| 2002-04-04 | $8.80 | $8.80 | 17,400 | — | — |
| 2002-04-03 | $8.81 | $8.81 | 1,800 | — | — |
| 2002-04-02 | $8.81 | $8.81 | 100 | — | — |
| 2002-04-01 | $8.80 | $8.80 | 1,400 | — | — |
| 2002-03-28 | $8.13 | $8.13 | 15,400 | — | — |
| 2002-03-27 | $8.81 | $8.81 | 300 | — | — |
| 2002-03-26 | $8.81 | $8.81 | 1,400 | — | — |
| 2002-03-25 | $8.81 | $8.81 | 200 | — | — |
| 2002-03-22 | $9.05 | $9.05 | 3,200 | — | — |
| 2002-03-21 | $8.77 | $8.77 | 0 | — | — |
| 2002-03-20 | $8.77 | $8.77 | 1,000 | — | — |
| 2002-03-19 | $8.77 | $8.77 | 100 | — | — |
| 2002-03-18 | $8.87 | $8.87 | 11,300 | — | — |
| 2002-03-15 | $8.84 | $8.84 | 3,600 | — | — |
| 2002-03-14 | $8.80 | $8.80 | 1,300 | — | — |
| 2002-03-13 | $8.76 | $8.76 | 600 | — | — |
| 2002-03-12 | $8.76 | $8.76 | 1,100 | — | — |
| 2002-03-11 | $8.80 | $8.80 | 700 | — | — |
| 2002-03-08 | $8.83 | $8.83 | 8,100 | — | — |
| 2002-03-07 | $8.75 | $8.75 | 13,300 | — | — |
| 2002-03-06 | $8.75 | $8.75 | 4,900 | — | — |
| 2002-03-05 | $8.60 | $8.60 | 1,700 | — | — |
| 2002-03-04 | $8.80 | $8.80 | 1,600 | — | — |
| 2002-03-01 | $8.60 | $8.60 | 800 | — | — |
| 2002-02-28 | $8.60 | $8.60 | 200 | — | — |
| 2002-02-27 | $8.75 | $8.75 | 6,800 | — | — |
| 2002-02-26 | $8.80 | $8.80 | 100 | — | — |
| 2002-02-25 | $8.75 | $8.75 | 100 | — | — |
| 2002-02-22 | $8.70 | $8.70 | 500 | — | — |
| 2002-02-21 | $8.95 | $8.95 | 4,000 | — | — |
| 2002-02-20 | $8.60 | $8.60 | 100 | — | — |
| 2002-02-19 | $8.52 | $8.52 | 700 | — | — |
| 2002-02-15 | $8.50 | $8.50 | 0 | — | — |
| 2002-02-14 | $8.50 | $8.50 | 0 | — | — |
| 2002-02-13 | $8.50 | $8.50 | 900 | — | — |
| 2002-02-12 | $9.00 | $9.00 | 18,500 | — | — |
| 2002-02-11 | $8.55 | $8.55 | 0 | — | — |
| 2002-02-08 | $8.55 | $8.55 | 4,300 | — | — |
| 2002-02-07 | $8.57 | $8.57 | 300 | — | — |
| 2002-02-06 | $8.90 | $8.90 | 7,700 | — | — |
| 2002-02-05 | $8.50 | $8.50 | 0 | — | — |
| 2002-02-04 | $8.50 | $8.50 | 800 | — | — |
| 2002-02-01 | $9.00 | $9.00 | 7,600 | — | — |
| 2002-01-31 | $8.21 | $8.21 | 0 | — | — |
| 2002-01-30 | $8.21 | $8.21 | 0 | — | — |
| 2002-01-29 | $8.21 | $8.21 | 500 | — | — |
| 2002-01-28 | $8.12 | $8.12 | 0 | — | — |
| 2002-01-25 | $8.12 | $8.12 | 300 | — | — |
| 2002-01-24 | $8.07 | $8.07 | 300 | — | — |
| 2002-01-23 | $8.54 | $8.54 | 100 | — | — |
| 2002-01-22 | $8.55 | $8.55 | 1,600 | — | — |
| 2002-01-18 | $8.25 | $8.25 | 100 | — | — |
| 2002-01-17 | $8.25 | $8.25 | 400 | — | — |
| 2002-01-16 | $8.40 | $8.40 | 6,000 | — | — |
| 2002-01-15 | $8.43 | $8.43 | 100 | — | — |
| 2002-01-14 | $9.00 | $9.00 | 6,600 | — | — |
| 2002-01-11 | $8.45 | $8.45 | 6,200 | — | — |
| 2002-01-10 | $8.90 | $8.90 | 18,800 | — | — |
| 2002-01-09 | $8.40 | $8.40 | 1,100 | — | — |
| 2002-01-08 | $8.45 | $8.45 | 100 | — | — |
| 2002-01-07 | $8.70 | $8.70 | 600 | — | — |
| 2002-01-04 | $8.45 | $8.45 | 2,500 | — | — |
| 2002-01-03 | $8.65 | $8.65 | 400 | — | — |
| 2002-01-02 | $8.38 | $8.38 | 9,400 | — | — |