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
- 1999-04-19 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 |
|---|---|---|---|
| 2002-12-31 | $10.40 | $10.40 | 175 |
| 2002-12-30 | $10.00 | $10.00 | 0 |
| 2002-12-27 | $10.00 | $10.00 | 625 |
| 2002-12-26 | $9.60 | $9.60 | 125 |
| 2002-12-24 | $10.00 | $10.00 | 0 |
| 2002-12-23 | $10.00 | $10.00 | 0 |
| 2002-12-20 | $10.00 | $10.00 | 0 |
| 2002-12-19 | $10.00 | $10.00 | 125 |
| 2002-12-18 | $10.40 | $10.40 | 88 |
| 2002-12-17 | $10.80 | $10.80 | 63 |
| 2002-12-16 | $11.20 | $11.20 | 0 |
| 2002-12-13 | $11.20 | $11.20 | 0 |
| 2002-12-12 | $11.20 | $11.20 | 0 |
| 2002-12-11 | $11.20 | $11.20 | 438 |
| 2002-12-10 | $9.60 | $9.60 | 1,313 |
| 2002-12-09 | $10.40 | $10.40 | 375 |
| 2002-12-06 | $10.00 | $10.00 | 0 |
| 2002-12-05 | $10.00 | $10.00 | 0 |
| 2002-12-04 | $10.00 | $10.00 | 250 |
| 2002-12-03 | $10.40 | $10.40 | 0 |
| 2002-12-02 | $10.40 | $10.40 | 500 |
| 2002-11-29 | $12.00 | $12.00 | 775 |
| 2002-11-27 | $10.40 | $10.40 | 625 |
| 2002-11-26 | $10.80 | $10.80 | 500 |
| 2002-11-25 | $8.56 | $8.56 | 0 |
| 2002-11-22 | $8.56 | $8.56 | 0 |
| 2002-11-21 | $8.56 | $8.56 | 13 |
| 2002-11-20 | $9.20 | $9.20 | 275 |
| 2002-11-19 | $8.40 | $8.40 | 125 |
| 2002-11-18 | $9.20 | $9.20 | 0 |
| 2002-11-15 | $9.20 | $9.20 | 0 |
| 2002-11-14 | $9.20 | $9.20 | 288 |
| 2002-11-13 | $8.00 | $8.00 | 125 |
| 2002-11-12 | $8.00 | $8.00 | 0 |
| 2002-11-11 | $8.00 | $8.00 | 1,063 |
| 2002-11-08 | $8.08 | $8.08 | 0 |
| 2002-11-07 | $8.08 | $8.08 | 650 |
| 2002-11-06 | $8.00 | $8.00 | 1,500 |
| 2002-11-05 | $8.00 | $8.00 | 125 |
| 2002-11-04 | $8.64 | $8.64 | 125 |
| 2002-11-01 | $8.40 | $8.40 | 0 |
| 2002-10-31 | $8.40 | $8.40 | 63 |
| 2002-10-30 | $8.40 | $8.40 | 375 |
| 2002-10-29 | $8.08 | $8.08 | 0 |
| 2002-10-28 | $8.08 | $8.08 | 125 |
| 2002-10-25 | $8.08 | $8.08 | 688 |
| 2002-10-24 | $8.08 | $8.08 | 125 |
| 2002-10-23 | $8.40 | $8.40 | 0 |
| 2002-10-22 | $8.40 | $8.40 | 375 |
| 2002-10-21 | $8.24 | $8.24 | 0 |
| 2002-10-18 | $8.24 | $8.24 | 125 |
| 2002-10-17 | $8.24 | $8.24 | 125 |
| 2002-10-16 | $8.40 | $8.40 | 0 |
| 2002-10-15 | $8.40 | $8.40 | 588 |
| 2002-10-14 | $8.40 | $8.40 | 0 |
| 2002-10-11 | $8.40 | $8.40 | 313 |
| 2002-10-10 | $9.60 | $9.60 | 50 |
| 2002-10-09 | $8.80 | $8.80 | 0 |
| 2002-10-08 | $8.80 | $8.80 | 500 |
| 2002-10-07 | $8.96 | $8.96 | 125 |
| 2002-10-04 | $9.20 | $9.20 | 0 |
| 2002-10-03 | $9.20 | $9.20 | 0 |
| 2002-10-02 | $9.20 | $9.20 | 0 |
| 2002-10-01 | $9.20 | $9.20 | 3,900 |
| 2002-09-30 | $10.40 | $10.40 | 375 |
| 2002-09-27 | $10.40 | $10.40 | 0 |
| 2002-09-26 | $10.40 | $10.40 | 0 |
| 2002-09-25 | $10.40 | $10.40 | 0 |
| 2002-09-24 | $10.40 | $10.40 | 0 |
| 2002-09-23 | $10.40 | $10.40 | 250 |
| 2002-09-20 | $11.36 | $11.36 | 0 |
| 2002-09-19 | $11.36 | $11.36 | 125 |
| 2002-09-18 | $12.80 | $12.80 | 0 |
| 2002-09-17 | $12.80 | $12.80 | 463 |
| 2002-09-16 | $11.20 | $11.20 | 188 |
| 2002-09-13 | $10.80 | $10.80 | 0 |
| 2002-09-12 | $10.80 | $10.80 | 88 |
| 2002-09-11 | $10.80 | $10.80 | 0 |
| 2002-09-10 | $10.80 | $10.80 | 88 |
| 2002-09-09 | $10.00 | $10.00 | 0 |
| 2002-09-06 | $10.00 | $10.00 | 0 |
| 2002-09-05 | $10.00 | $10.00 | 0 |
| 2002-09-04 | $10.00 | $10.00 | 0 |
| 2002-09-03 | $10.00 | $10.00 | 13 |
| 2002-08-30 | $10.80 | $10.80 | 0 |
| 2002-08-29 | $10.80 | $10.80 | 125 |
| 2002-08-28 | $10.80 | $10.80 | 88 |
| 2002-08-27 | $10.00 | $10.00 | 0 |
| 2002-08-26 | $10.00 | $10.00 | 0 |
| 2002-08-23 | $10.00 | $10.00 | 0 |
| 2002-08-22 | $10.00 | $10.00 | 0 |
| 2002-08-21 | $10.00 | $10.00 | 188 |
| 2002-08-20 | $10.00 | $10.00 | 313 |
| 2002-08-19 | $9.20 | $9.20 | 750 |
| 2002-08-16 | $8.80 | $8.80 | 1,238 |
| 2002-08-15 | $9.60 | $9.60 | 50 |
| 2002-08-14 | $8.80 | $8.80 | 125 |
| 2002-08-13 | $9.60 | $9.60 | 600 |
| 2002-08-12 | $11.20 | $11.20 | 600 |
| 2002-08-09 | $10.80 | $10.80 | 938 |
| 2002-08-08 | $9.84 | $9.84 | 250 |
| 2002-08-07 | $9.60 | $9.60 | 250 |
| 2002-08-06 | $10.00 | $10.00 | 1,388 |
| 2002-08-05 | $12.40 | $12.40 | 0 |
| 2002-08-02 | $12.40 | $12.40 | 63 |
| 2002-08-01 | $9.36 | $9.36 | 0 |
| 2002-07-31 | $9.36 | $9.36 | 625 |
| 2002-07-30 | $9.60 | $9.60 | 125 |
| 2002-07-29 | $10.80 | $10.80 | 775 |
| 2002-07-26 | $12.80 | $12.80 | 350 |
| 2002-07-25 | $10.00 | $10.00 | 25 |
| 2002-07-24 | $12.40 | $12.40 | 188 |
| 2002-07-23 | $10.00 | $10.00 | 788 |
| 2002-07-22 | $12.80 | $12.80 | 363 |
| 2002-07-19 | $12.40 | $12.40 | 0 |
| 2002-07-18 | $12.40 | $12.40 | 125 |
| 2002-07-17 | $12.40 | $12.40 | 0 |
| 2002-07-16 | $12.40 | $12.40 | 0 |
| 2002-07-15 | $12.40 | $12.40 | 63 |
| 2002-07-12 | $12.40 | $12.40 | 0 |
| 2002-07-11 | $12.40 | $12.40 | 0 |
| 2002-07-10 | $12.40 | $12.40 | 625 |
| 2002-07-09 | $12.80 | $12.80 | 0 |
| 2002-07-08 | $12.80 | $12.80 | 0 |
| 2002-07-05 | $12.80 | $12.80 | 0 |
| 2002-07-03 | $12.80 | $12.80 | 0 |
| 2002-07-02 | $12.80 | $12.80 | 63 |
| 2002-07-01 | $13.60 | $13.60 | 925 |
| 2002-06-28 | $14.00 | $14.00 | 75 |
| 2002-06-27 | $14.00 | $14.00 | 63 |
| 2002-06-26 | $13.60 | $13.60 | 0 |
| 2002-06-25 | $13.60 | $13.60 | 63 |
| 2002-06-24 | $13.60 | $13.60 | 0 |
| 2002-06-21 | $13.60 | $13.60 | 0 |
| 2002-06-20 | $13.60 | $13.60 | 0 |
| 2002-06-19 | $13.60 | $13.60 | 63 |
| 2002-06-18 | $13.60 | $13.60 | 125 |
| 2002-06-17 | $13.60 | $13.60 | 1,325 |
| 2002-06-14 | $15.60 | $15.60 | 75 |
| 2002-06-13 | $14.40 | $14.40 | 313 |
| 2002-06-12 | $16.80 | $16.80 | 438 |
| 2002-06-11 | $16.80 | $16.80 | 375 |
| 2002-06-10 | $14.40 | $14.40 | 0 |
| 2002-06-07 | $14.40 | $14.40 | 0 |
| 2002-06-06 | $14.40 | $14.40 | 563 |
| 2002-06-05 | $13.60 | $13.60 | 0 |
| 2002-06-04 | $13.60 | $13.60 | 0 |
| 2002-06-03 | $13.60 | $13.60 | 625 |
| 2002-05-31 | $12.80 | $12.80 | 0 |
| 2002-05-30 | $12.80 | $12.80 | 1,688 |
| 2002-05-29 | $14.00 | $14.00 | 0 |
| 2002-05-28 | $14.00 | $14.00 | 563 |
| 2002-05-24 | $12.80 | $12.80 | 0 |
| 2002-05-23 | $12.80 | $12.80 | 0 |
| 2002-05-22 | $12.80 | $12.80 | 0 |
| 2002-05-21 | $12.80 | $12.80 | 150 |
| 2002-05-20 | $13.20 | $13.20 | 0 |
| 2002-05-17 | $13.20 | $13.20 | 0 |
| 2002-05-16 | $13.20 | $13.20 | 0 |
| 2002-05-15 | $13.20 | $13.20 | 313 |
| 2002-05-14 | $12.80 | $12.80 | 125 |
| 2002-05-13 | $12.80 | $12.80 | 200 |
| 2002-05-10 | $12.40 | $12.40 | 250 |
| 2002-05-09 | $12.00 | $12.00 | 0 |
| 2002-05-08 | $12.00 | $12.00 | 250 |
| 2002-05-07 | $12.00 | $12.00 | 0 |
| 2002-05-06 | $12.00 | $12.00 | 125 |
| 2002-05-03 | $12.00 | $12.00 | 63 |
| 2002-05-02 | $12.00 | $12.00 | 125 |
| 2002-05-01 | $12.56 | $12.56 | 0 |
| 2002-04-30 | $12.56 | $12.56 | 188 |
| 2002-04-29 | $12.00 | $12.00 | 0 |
| 2002-04-26 | $12.00 | $12.00 | 575 |
| 2002-04-25 | $12.40 | $12.40 | 1,063 |
| 2002-04-24 | $12.80 | $12.80 | 3,063 |
| 2002-04-23 | $14.00 | $14.00 | 1,063 |
| 2002-04-22 | $14.00 | $14.00 | 300 |
| 2002-04-19 | $14.00 | $14.00 | 0 |
| 2002-04-18 | $14.00 | $14.00 | 375 |
| 2002-04-17 | $13.60 | $13.60 | 0 |
| 2002-04-16 | $13.60 | $13.60 | 0 |
| 2002-04-15 | $13.60 | $13.60 | 650 |
| 2002-04-12 | $14.80 | $14.80 | 2,813 |
| 2002-04-11 | $12.00 | $12.00 | 0 |
| 2002-04-10 | $12.00 | $12.00 | 0 |
| 2002-04-09 | $12.00 | $12.00 | 0 |
| 2002-04-08 | $12.00 | $12.00 | 0 |
| 2002-04-05 | $12.00 | $12.00 | 0 |
| 2002-04-04 | $12.00 | $12.00 | 500 |
| 2002-04-03 | $14.00 | $14.00 | 0 |
| 2002-04-02 | $14.00 | $14.00 | 0 |
| 2002-04-01 | $14.00 | $14.00 | 0 |
| 2002-03-28 | $14.00 | $14.00 | 0 |
| 2002-03-27 | $14.00 | $14.00 | 63 |
| 2002-03-26 | $11.60 | $11.60 | 13 |
| 2002-03-25 | $12.80 | $12.80 | 0 |
| 2002-03-22 | $12.80 | $12.80 | 0 |
| 2002-03-21 | $12.80 | $12.80 | 775 |
| 2002-03-20 | $12.80 | $12.80 | 0 |
| 2002-03-19 | $12.80 | $12.80 | 738 |
| 2002-03-18 | $11.44 | $11.44 | 938 |
| 2002-03-15 | $10.80 | $10.80 | 250 |
| 2002-03-14 | $10.40 | $10.40 | 288 |
| 2002-03-13 | $11.60 | $11.60 | 688 |
| 2002-03-12 | $8.80 | $8.80 | 250 |
| 2002-03-11 | $10.00 | $10.00 | 250 |
| 2002-03-08 | $8.80 | $8.80 | 863 |
| 2002-03-07 | $10.40 | $10.40 | 1,900 |
| 2002-03-06 | $12.80 | $12.80 | 0 |
| 2002-03-05 | $12.80 | $12.80 | 0 |
| 2002-03-04 | $12.80 | $12.80 | 0 |
| 2002-03-01 | $12.80 | $12.80 | 463 |
| 2002-02-28 | $13.60 | $13.60 | 0 |
| 2002-02-27 | $13.60 | $13.60 | 900 |
| 2002-02-26 | $12.00 | $12.00 | 38 |
| 2002-02-25 | $12.80 | $12.80 | 0 |
| 2002-02-22 | $12.80 | $12.80 | 0 |
| 2002-02-21 | $12.80 | $12.80 | 2,013 |
| 2002-02-20 | $13.20 | $13.20 | 2,125 |
| 2002-02-19 | $14.40 | $14.40 | 0 |
| 2002-02-15 | $14.40 | $14.40 | 0 |
| 2002-02-14 | $14.40 | $14.40 | 0 |
| 2002-02-13 | $14.40 | $14.40 | 0 |
| 2002-02-12 | $14.40 | $14.40 | 0 |
| 2002-02-11 | $14.40 | $14.40 | 0 |
| 2002-02-08 | $14.40 | $14.40 | 0 |
| 2002-02-07 | $14.40 | $14.40 | 0 |
| 2002-02-06 | $14.40 | $14.40 | 0 |
| 2002-02-05 | $14.40 | $14.40 | 0 |
| 2002-02-04 | $14.40 | $14.40 | 0 |
| 2002-02-01 | $14.40 | $14.40 | 6,363 |
| 2002-01-31 | $15.20 | $15.20 | 338 |
| 2002-01-30 | $16.00 | $16.00 | 150 |
| 2002-01-29 | $14.40 | $14.40 | 213 |
| 2002-01-28 | $15.20 | $15.20 | 100 |
| 2002-01-25 | $16.40 | $16.40 | 1,738 |
| 2002-01-24 | $12.80 | $12.80 | 500 |
| 2002-01-23 | $15.20 | $15.20 | 0 |
| 2002-01-22 | $15.20 | $15.20 | 75 |
| 2002-01-18 | $12.80 | $12.80 | 338 |
| 2002-01-17 | $16.80 | $16.80 | 0 |
| 2002-01-16 | $16.80 | $16.80 | 500 |
| 2002-01-15 | $12.00 | $12.00 | 0 |
| 2002-01-14 | $12.00 | $12.00 | 63 |
| 2002-01-11 | $12.00 | $12.00 | 0 |
| 2002-01-10 | $12.00 | $12.00 | 100 |
| 2002-01-09 | $12.00 | $12.00 | 0 |
| 2002-01-08 | $12.00 | $12.00 | 0 |
| 2002-01-07 | $12.00 | $12.00 | 38 |
| 2002-01-04 | $16.80 | $16.80 | 0 |
| 2002-01-03 | $16.80 | $16.80 | 0 |
| 2002-01-02 | $16.80 | $16.80 | 0 |