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
- 1993-03-02 to 2026-08-31
- 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 | $10.48 | $14.00 | 1,464 | — | — |
| 2002-12-30 | $10.23 | $13.67 | 2,928 | — | — |
| 2002-12-27 | $10.33 | $13.80 | 133 | — | — |
| 2002-12-26 | $10.30 | $13.76 | 0 | — | — |
| 2002-12-24 | $10.30 | $13.76 | 0 | — | — |
| 2002-12-23 | $10.30 | $13.76 | 666 | — | — |
| 2002-12-20 | $10.44 | $13.95 | 17,037 | — | — |
| 2002-12-19 | $10.24 | $13.68 | 0 | — | — |
| 2002-12-18 | $10.24 | $13.68 | 3,328 | — | — |
| 2002-12-17 | $10.41 | $13.90 | 5,191 | — | — |
| 2002-12-16 | $10.37 | $13.85 | 6,123 | — | — |
| 2002-12-13 | $10.37 | $13.85 | 0 | — | — |
| 2002-12-12 | $10.37 | $13.85 | 399 | — | — |
| 2002-12-11 | $10.24 | $13.68 | 13,842 | — | — |
| 2002-12-10 | $10.44 | $13.94 | 0 | — | — |
| 2002-12-09 | $10.44 | $13.94 | 0 | — | — |
| 2002-12-06 | $10.44 | $13.94 | 0 | — | — |
| 2002-12-05 | $10.44 | $13.94 | 0 | — | — |
| 2002-12-04 | $10.44 | $13.94 | 0 | — | — |
| 2002-12-03 | $10.44 | $13.94 | 0 | — | — |
| 2002-12-02 | $10.44 | $13.94 | 799 | — | — |
| 2002-11-29 | $9.88 | $13.20 | 0 | — | — |
| 2002-11-27 | $9.88 | $13.20 | 0 | — | — |
| 2002-11-26 | $9.97 | $13.19 | 1,398 | — | — |
| 2002-11-25 | $9.96 | $13.17 | 140 | — | — |
| 2002-11-22 | $9.92 | $13.12 | 1,957 | — | — |
| 2002-11-21 | $9.40 | $12.42 | 0 | — | — |
| 2002-11-20 | $9.40 | $12.42 | 699 | — | — |
| 2002-11-19 | $9.45 | $12.49 | 839 | — | — |
| 2002-11-18 | $9.37 | $12.40 | 0 | — | — |
| 2002-11-15 | $9.37 | $12.40 | 0 | — | — |
| 2002-11-14 | $9.37 | $12.40 | 0 | — | — |
| 2002-11-13 | $9.37 | $12.40 | 1,537 | — | — |
| 2002-11-12 | $9.56 | $12.64 | 0 | — | — |
| 2002-11-11 | $9.56 | $12.64 | 0 | — | — |
| 2002-11-08 | $9.56 | $12.64 | 839 | — | — |
| 2002-11-07 | $9.52 | $12.59 | 1,537 | — | — |
| 2002-11-06 | $9.80 | $12.96 | 9,503 | — | — |
| 2002-11-05 | $9.37 | $12.40 | 559 | — | — |
| 2002-11-04 | $9.31 | $12.31 | 0 | — | — |
| 2002-11-01 | $9.31 | $12.31 | 0 | — | — |
| 2002-10-31 | $9.31 | $12.31 | 0 | — | — |
| 2002-10-30 | $9.31 | $12.31 | 0 | — | — |
| 2002-10-29 | $9.31 | $12.31 | 0 | — | — |
| 2002-10-28 | $9.31 | $12.31 | 280 | — | — |
| 2002-10-25 | $9.48 | $12.54 | 1,537 | — | — |
| 2002-10-24 | $9.49 | $12.55 | 280 | — | — |
| 2002-10-23 | $9.55 | $12.63 | 1,398 | — | — |
| 2002-10-22 | $9.52 | $12.59 | 3,634 | — | — |
| 2002-10-21 | $9.78 | $12.94 | 559 | — | — |
| 2002-10-18 | $9.62 | $12.73 | 5,171 | — | — |
| 2002-10-17 | $9.12 | $12.07 | 11,600 | — | — |
| 2002-10-16 | $8.63 | $11.41 | 3,214 | — | — |
| 2002-10-15 | $9.19 | $12.15 | 1,957 | — | — |
| 2002-10-14 | $9.29 | $12.29 | 1,398 | — | — |
| 2002-10-11 | $8.75 | $11.57 | 0 | — | — |
| 2002-10-10 | $8.75 | $11.57 | 1,817 | — | — |
| 2002-10-09 | $8.06 | $10.66 | 3,773 | — | — |
| 2002-10-08 | $8.48 | $11.21 | 419 | — | — |
| 2002-10-07 | $8.69 | $11.50 | 0 | — | — |
| 2002-10-04 | $8.69 | $11.50 | 0 | — | — |
| 2002-10-03 | $8.69 | $11.50 | 419 | — | — |
| 2002-10-02 | $8.69 | $11.50 | 2,516 | — | — |
| 2002-10-01 | $9.27 | $12.25 | 280 | — | — |
| 2002-09-30 | $9.65 | $12.77 | 1,537 | — | — |
| 2002-09-27 | $9.44 | $12.48 | 559 | — | — |
| 2002-09-26 | $9.91 | $13.11 | 559 | — | — |
| 2002-09-25 | $9.91 | $13.11 | 1,677 | — | — |
| 2002-09-24 | $10.16 | $13.44 | 0 | — | — |
| 2002-09-23 | $10.16 | $13.44 | 140 | — | — |
| 2002-09-20 | $10.02 | $13.25 | 9,783 | — | — |
| 2002-09-19 | $10.19 | $13.48 | 559 | — | — |
| 2002-09-18 | $10.16 | $13.44 | 839 | — | — |
| 2002-09-17 | $10.03 | $13.27 | 4,053 | — | — |
| 2002-09-16 | $9.84 | $13.01 | 0 | — | — |
| 2002-09-13 | $9.84 | $13.01 | 9,643 | — | — |
| 2002-09-12 | $9.55 | $12.63 | 0 | — | — |
| 2002-09-11 | $9.55 | $12.63 | 0 | — | — |
| 2002-09-10 | $9.55 | $12.63 | 699 | — | — |
| 2002-09-09 | $9.55 | $12.63 | 280 | — | — |
| 2002-09-06 | $9.60 | $12.70 | 2,096 | — | — |
| 2002-09-05 | $9.62 | $12.73 | 17,889 | — | — |
| 2002-09-04 | $9.66 | $12.77 | 5,171 | — | — |
| 2002-09-03 | $9.45 | $12.49 | 1,258 | — | — |
| 2002-08-30 | $9.48 | $12.54 | 12,019 | — | — |
| 2002-08-29 | $9.23 | $12.21 | 0 | — | — |
| 2002-08-28 | $9.23 | $12.21 | 280 | — | — |
| 2002-08-27 | $9.12 | $11.94 | 0 | — | — |
| 2002-08-26 | $9.12 | $11.94 | 699 | — | — |
| 2002-08-23 | $9.30 | $12.18 | 1,677 | — | — |
| 2002-08-22 | $9.55 | $12.50 | 26,553 | — | — |
| 2002-08-21 | $8.66 | $11.33 | 0 | — | — |
| 2002-08-20 | $8.66 | $11.33 | 0 | — | — |
| 2002-08-19 | $8.66 | $11.33 | 699 | — | — |
| 2002-08-16 | $8.76 | $11.46 | 0 | — | — |
| 2002-08-15 | $8.76 | $11.46 | 0 | — | — |
| 2002-08-14 | $8.76 | $11.46 | 0 | — | — |
| 2002-08-13 | $8.76 | $11.46 | 699 | — | — |
| 2002-08-12 | $9.48 | $12.41 | 2,096 | — | — |
| 2002-08-09 | $8.94 | $11.71 | 0 | — | — |
| 2002-08-08 | $8.94 | $11.71 | 839 | — | — |
| 2002-08-07 | $9.12 | $11.94 | 0 | — | — |
| 2002-08-06 | $9.12 | $11.94 | 3,214 | — | — |
| 2002-08-05 | $8.94 | $11.71 | 0 | — | — |
| 2002-08-02 | $8.94 | $11.71 | 140 | — | — |
| 2002-08-01 | $9.12 | $11.94 | 0 | — | — |
| 2002-07-31 | $9.12 | $11.94 | 0 | — | — |
| 2002-07-30 | $9.12 | $11.94 | 4,053 | — | — |
| 2002-07-29 | $9.45 | $12.36 | 839 | — | — |
| 2002-07-26 | $9.98 | $13.07 | 1,677 | — | — |
| 2002-07-25 | $10.05 | $13.16 | 1,118 | — | — |
| 2002-07-24 | $9.30 | $12.18 | 1,957 | — | — |
| 2002-07-23 | $9.19 | $12.04 | 3,634 | — | — |
| 2002-07-22 | $9.83 | $12.87 | 280 | — | — |
| 2002-07-19 | $9.19 | $12.04 | 2,376 | — | — |
| 2002-07-18 | $9.19 | $12.04 | 0 | — | — |
| 2002-07-17 | $9.19 | $12.04 | 0 | — | — |
| 2002-07-16 | $9.19 | $12.04 | 0 | — | — |
| 2002-07-15 | $9.19 | $12.04 | 280 | — | — |
| 2002-07-12 | $9.84 | $12.88 | 0 | — | — |
| 2002-07-11 | $9.84 | $12.88 | 280 | — | — |
| 2002-07-10 | $9.83 | $12.87 | 280 | — | — |
| 2002-07-09 | $9.66 | $12.64 | 0 | — | — |
| 2002-07-08 | $9.66 | $12.64 | 839 | — | — |
| 2002-07-05 | $9.62 | $12.60 | 280 | — | — |
| 2002-07-03 | $9.90 | $12.96 | 0 | — | — |
| 2002-07-02 | $9.90 | $12.96 | 559 | — | — |
| 2002-07-01 | $9.37 | $12.27 | 978 | — | — |
| 2002-06-28 | $9.90 | $12.96 | 1,118 | — | — |
| 2002-06-27 | $9.87 | $12.93 | 1,817 | — | — |
| 2002-06-26 | $9.37 | $12.27 | 0 | — | — |
| 2002-06-25 | $9.37 | $12.27 | 0 | — | — |
| 2002-06-24 | $9.37 | $12.27 | 2,516 | — | — |
| 2002-06-21 | $9.28 | $12.15 | 7,128 | — | — |
| 2002-06-20 | $9.23 | $12.08 | 20,544 | — | — |
| 2002-06-19 | $9.12 | $11.94 | 1,677 | — | — |
| 2002-06-18 | $9.22 | $12.07 | 9,084 | — | — |
| 2002-06-17 | $9.29 | $12.17 | 1,817 | — | — |
| 2002-06-14 | $9.09 | $11.90 | 1,258 | — | — |
| 2002-06-13 | $9.09 | $11.90 | 1,957 | — | — |
| 2002-06-12 | $9.48 | $12.41 | 2,096 | — | — |
| 2002-06-11 | $9.05 | $11.85 | 0 | — | — |
| 2002-06-10 | $9.05 | $11.85 | 0 | — | — |
| 2002-06-07 | $9.05 | $11.85 | 140 | — | — |
| 2002-06-06 | $9.08 | $11.89 | 9,643 | — | — |
| 2002-06-05 | $9.08 | $11.89 | 7,966 | — | — |
| 2002-06-04 | $9.34 | $12.22 | 1,398 | — | — |
| 2002-06-03 | $9.30 | $12.18 | 0 | — | — |
| 2002-05-31 | $9.30 | $12.18 | 419 | — | — |
| 2002-05-30 | $9.30 | $12.18 | 1,537 | — | — |
| 2002-05-29 | $9.29 | $12.16 | 280 | — | — |
| 2002-05-28 | $9.05 | $11.73 | 1,398 | — | — |
| 2002-05-24 | $9.30 | $12.05 | 0 | — | — |
| 2002-05-23 | $9.30 | $12.05 | 0 | — | — |
| 2002-05-22 | $9.30 | $12.05 | 2,795 | — | — |
| 2002-05-21 | $9.48 | $12.28 | 280 | — | — |
| 2002-05-20 | $9.37 | $12.14 | 22,361 | — | — |
| 2002-05-17 | $9.30 | $12.05 | 0 | — | — |
| 2002-05-16 | $9.30 | $12.05 | 7,826 | — | — |
| 2002-05-15 | $9.12 | $11.82 | 14,255 | — | — |
| 2002-05-14 | $9.66 | $12.51 | 0 | — | — |
| 2002-05-13 | $9.66 | $12.51 | 0 | — | — |
| 2002-05-10 | $9.66 | $12.51 | 0 | — | — |
| 2002-05-09 | $9.66 | $12.51 | 1,118 | — | — |
| 2002-05-08 | $9.30 | $12.05 | 10,062 | — | — |
| 2002-05-07 | $9.70 | $12.56 | 0 | — | — |
| 2002-05-06 | $9.70 | $12.56 | 0 | — | — |
| 2002-05-03 | $9.70 | $12.56 | 0 | — | — |
| 2002-05-02 | $9.70 | $12.56 | 10,342 | — | — |
| 2002-05-01 | $9.45 | $12.24 | 419 | — | — |
| 2002-04-30 | $9.48 | $12.28 | 0 | — | — |
| 2002-04-29 | $9.48 | $12.28 | 1,398 | — | — |
| 2002-04-26 | $9.45 | $12.24 | 5,730 | — | — |
| 2002-04-25 | $9.76 | $12.64 | 0 | — | — |
| 2002-04-24 | $9.76 | $12.64 | 280 | — | — |
| 2002-04-23 | $10.01 | $12.97 | 0 | — | — |
| 2002-04-22 | $10.01 | $12.97 | 0 | — | — |
| 2002-04-19 | $10.01 | $12.97 | 419 | — | — |
| 2002-04-18 | $10.10 | $13.09 | 0 | — | — |
| 2002-04-17 | $10.10 | $13.09 | 0 | — | — |
| 2002-04-16 | $10.10 | $13.09 | 140 | — | — |
| 2002-04-15 | $9.68 | $12.54 | 1,258 | — | — |
| 2002-04-12 | $9.77 | $12.65 | 978 | — | — |
| 2002-04-11 | $9.84 | $12.75 | 559 | — | — |
| 2002-04-10 | $10.02 | $12.98 | 1,537 | — | — |
| 2002-04-09 | $10.27 | $13.30 | 7,687 | — | — |
| 2002-04-08 | $10.17 | $13.17 | 559 | — | — |
| 2002-04-05 | $10.02 | $12.98 | 699 | — | — |
| 2002-04-04 | $9.66 | $12.51 | 699 | — | — |
| 2002-04-03 | $9.66 | $12.51 | 140 | — | — |
| 2002-04-02 | $9.52 | $12.33 | 419 | — | — |
| 2002-04-01 | $10.02 | $12.98 | 1,398 | — | — |
| 2002-03-28 | $10.02 | $12.98 | 978 | — | — |
| 2002-03-27 | $9.74 | $12.62 | 1,118 | — | — |
| 2002-03-26 | $9.57 | $12.39 | 2,516 | — | — |
| 2002-03-25 | $9.41 | $12.19 | 839 | — | — |
| 2002-03-22 | $9.52 | $12.33 | 0 | — | — |
| 2002-03-21 | $9.52 | $12.33 | 140 | — | — |
| 2002-03-20 | $9.48 | $12.28 | 10,621 | — | — |
| 2002-03-19 | $9.34 | $12.10 | 1,398 | — | — |
| 2002-03-18 | $9.34 | $12.10 | 0 | — | — |
| 2002-03-15 | $9.34 | $12.10 | 2,236 | — | — |
| 2002-03-14 | $9.30 | $12.05 | 6,988 | — | — |
| 2002-03-13 | $9.31 | $12.06 | 3,913 | — | — |
| 2002-03-12 | $9.57 | $12.39 | 0 | — | — |
| 2002-03-11 | $9.57 | $12.39 | 280 | — | — |
| 2002-03-08 | $9.30 | $12.05 | 2,236 | — | — |
| 2002-03-07 | $9.41 | $12.19 | 0 | — | — |
| 2002-03-06 | $9.41 | $12.19 | 839 | — | — |
| 2002-03-05 | $9.48 | $12.28 | 140 | — | — |
| 2002-03-04 | $9.21 | $11.93 | 0 | — | — |
| 2002-03-01 | $9.30 | $11.93 | 699 | — | — |
| 2002-02-28 | $9.30 | $11.93 | 0 | — | — |
| 2002-02-27 | $9.30 | $11.93 | 0 | — | — |
| 2002-02-26 | $9.30 | $11.93 | 559 | — | — |
| 2002-02-25 | $9.30 | $11.93 | 0 | — | — |
| 2002-02-22 | $9.30 | $11.93 | 1,537 | — | — |
| 2002-02-21 | $9.23 | $11.84 | 0 | — | — |
| 2002-02-20 | $9.23 | $11.84 | 0 | — | — |
| 2002-02-19 | $9.23 | $11.84 | 0 | — | — |
| 2002-02-15 | $9.23 | $11.84 | 280 | — | — |
| 2002-02-14 | $8.81 | $11.30 | 0 | — | — |
| 2002-02-13 | $8.81 | $11.30 | 0 | — | — |
| 2002-02-12 | $8.81 | $11.30 | 0 | — | — |
| 2002-02-11 | $8.81 | $11.30 | 1,118 | — | — |
| 2002-02-08 | $8.94 | $11.47 | 140 | — | — |
| 2002-02-07 | $9.02 | $11.56 | 10,342 | — | — |
| 2002-02-06 | $8.94 | $11.47 | 10,202 | — | — |
| 2002-02-05 | $9.29 | $11.92 | 280 | — | — |
| 2002-02-04 | $8.94 | $11.47 | 0 | — | — |
| 2002-02-01 | $8.94 | $11.47 | 0 | — | — |
| 2002-01-31 | $8.94 | $11.47 | 0 | — | — |
| 2002-01-30 | $8.94 | $11.47 | 1,398 | — | — |
| 2002-01-29 | $8.87 | $11.38 | 978 | — | — |
| 2002-01-28 | $8.94 | $11.47 | 10,202 | — | — |
| 2002-01-25 | $8.87 | $11.38 | 0 | — | — |
| 2002-01-24 | $8.87 | $11.38 | 0 | — | — |
| 2002-01-23 | $8.87 | $11.38 | 7,267 | — | — |
| 2002-01-22 | $8.94 | $11.47 | 0 | — | — |
| 2002-01-18 | $8.94 | $11.47 | 978 | — | — |
| 2002-01-17 | $8.94 | $11.47 | 0 | — | — |
| 2002-01-16 | $8.94 | $11.47 | 1,817 | — | — |
| 2002-01-15 | $9.05 | $11.61 | 559 | — | — |
| 2002-01-14 | $9.27 | $11.88 | 1,118 | — | — |
| 2002-01-11 | $9.27 | $11.88 | 978 | — | — |
| 2002-01-10 | $9.31 | $11.94 | 699 | — | — |
| 2002-01-09 | $9.30 | $11.93 | 4,891 | — | — |
| 2002-01-08 | $9.92 | $12.72 | 0 | — | — |
| 2002-01-07 | $9.92 | $12.72 | 0 | — | — |
| 2002-01-04 | $9.92 | $12.72 | 0 | — | — |
| 2002-01-03 | $9.92 | $12.72 | 0 | — | — |
| 2002-01-02 | $9.92 | $12.72 | 699 | — | — |