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
- 1980-03-17 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 | $10.95 | $14.18 | 259,500 | — | — |
| 2002-12-30 | $11.40 | $14.77 | 242,550 | — | — |
| 2002-12-27 | $11.09 | $14.36 | 138,150 | — | — |
| 2002-12-26 | $10.83 | $14.03 | 105,150 | — | — |
| 2002-12-24 | $10.95 | $14.18 | 49,500 | — | — |
| 2002-12-23 | $10.80 | $13.99 | 142,800 | — | — |
| 2002-12-20 | $10.69 | $13.85 | 255,600 | — | — |
| 2002-12-19 | $10.57 | $13.69 | 163,650 | — | — |
| 2002-12-18 | $10.53 | $13.64 | 1,188,750 | — | — |
| 2002-12-17 | $10.77 | $13.95 | 108,600 | — | — |
| 2002-12-16 | $10.79 | $13.98 | 128,850 | — | — |
| 2002-12-13 | $10.54 | $13.65 | 784,350 | — | — |
| 2002-12-12 | $10.79 | $13.98 | 96,450 | — | — |
| 2002-12-11 | $10.83 | $14.02 | 185,850 | — | — |
| 2002-12-10 | $11.19 | $14.42 | 73,950 | — | — |
| 2002-12-09 | $11.10 | $14.31 | 501,300 | — | — |
| 2002-12-06 | $11.23 | $14.47 | 498,150 | — | — |
| 2002-12-05 | $10.90 | $14.05 | 100,800 | — | — |
| 2002-12-04 | $11.05 | $14.25 | 133,500 | — | — |
| 2002-12-03 | $10.93 | $14.09 | 112,650 | — | — |
| 2002-12-02 | $11.17 | $14.39 | 263,550 | — | — |
| 2002-11-29 | $11.00 | $14.18 | 167,250 | — | — |
| 2002-11-27 | $10.93 | $14.09 | 114,300 | — | — |
| 2002-11-26 | $10.67 | $13.76 | 111,600 | — | — |
| 2002-11-25 | $10.80 | $13.92 | 155,700 | — | — |
| 2002-11-22 | $10.77 | $13.89 | 176,550 | — | — |
| 2002-11-21 | $10.67 | $13.75 | 380,250 | — | — |
| 2002-11-20 | $10.51 | $13.54 | 354,300 | — | — |
| 2002-11-19 | $10.03 | $12.93 | 190,800 | — | — |
| 2002-11-18 | $10.11 | $13.03 | 162,150 | — | — |
| 2002-11-15 | $10.71 | $13.81 | 76,800 | — | — |
| 2002-11-14 | $10.67 | $13.75 | 154,650 | — | — |
| 2002-11-13 | $10.23 | $13.19 | 361,950 | — | — |
| 2002-11-12 | $10.05 | $12.95 | 98,250 | — | — |
| 2002-11-11 | $10.16 | $13.10 | 150,150 | — | — |
| 2002-11-08 | $10.12 | $13.05 | 351,450 | — | — |
| 2002-11-07 | $10.03 | $12.93 | 100,050 | — | — |
| 2002-11-06 | $10.40 | $13.41 | 378,150 | — | — |
| 2002-11-05 | $10.00 | $12.89 | 445,050 | — | — |
| 2002-11-04 | $10.35 | $13.35 | 541,350 | — | — |
| 2002-11-01 | $10.23 | $13.19 | 368,250 | — | — |
| 2002-10-31 | $9.81 | $12.65 | 141,150 | — | — |
| 2002-10-30 | $9.67 | $12.46 | 264,750 | — | — |
| 2002-10-29 | $9.83 | $12.68 | 102,600 | — | — |
| 2002-10-28 | $9.87 | $12.72 | 308,850 | — | — |
| 2002-10-25 | $9.93 | $12.80 | 160,200 | — | — |
| 2002-10-24 | $9.50 | $12.25 | 213,600 | — | — |
| 2002-10-23 | $9.73 | $12.55 | 98,400 | — | — |
| 2002-10-22 | $9.63 | $12.42 | 123,750 | — | — |
| 2002-10-21 | $9.67 | $12.46 | 85,050 | — | — |
| 2002-10-18 | $9.50 | $12.25 | 211,500 | — | — |
| 2002-10-17 | $9.63 | $12.42 | 116,400 | — | — |
| 2002-10-16 | $9.51 | $12.25 | 128,100 | — | — |
| 2002-10-15 | $9.82 | $12.66 | 271,650 | — | — |
| 2002-10-14 | $9.41 | $12.13 | 191,400 | — | — |
| 2002-10-11 | $9.60 | $12.38 | 169,650 | — | — |
| 2002-10-10 | $9.23 | $11.90 | 76,050 | — | — |
| 2002-10-09 | $8.93 | $11.52 | 82,500 | — | — |
| 2002-10-08 | $9.33 | $12.03 | 179,250 | — | — |
| 2002-10-07 | $9.31 | $12.00 | 395,550 | — | — |
| 2002-10-04 | $9.13 | $11.77 | 99,300 | — | — |
| 2002-10-03 | $9.43 | $12.16 | 109,800 | — | — |
| 2002-10-02 | $9.33 | $12.02 | 541,650 | — | — |
| 2002-10-01 | $9.83 | $12.68 | 146,100 | — | — |
| 2002-09-30 | $9.53 | $12.28 | 188,850 | — | — |
| 2002-09-27 | $9.58 | $12.35 | 98,700 | — | — |
| 2002-09-26 | $9.90 | $12.76 | 85,350 | — | — |
| 2002-09-25 | $9.58 | $12.35 | 142,350 | — | — |
| 2002-09-24 | $9.31 | $12.00 | 107,700 | — | — |
| 2002-09-23 | $9.35 | $12.05 | 323,400 | — | — |
| 2002-09-20 | $9.87 | $12.73 | 321,900 | — | — |
| 2002-09-19 | $10.00 | $12.89 | 109,200 | — | — |
| 2002-09-18 | $10.00 | $12.89 | 103,800 | — | — |
| 2002-09-17 | $10.00 | $12.89 | 151,200 | — | — |
| 2002-09-16 | $10.04 | $12.94 | 112,500 | — | — |
| 2002-09-13 | $10.03 | $12.93 | 85,650 | — | — |
| 2002-09-12 | $9.83 | $12.68 | 89,250 | — | — |
| 2002-09-11 | $10.00 | $12.89 | 259,950 | — | — |
| 2002-09-10 | $10.00 | $12.82 | 112,350 | — | — |
| 2002-09-09 | $10.01 | $12.83 | 446,550 | — | — |
| 2002-09-06 | $9.83 | $12.61 | 109,800 | — | — |
| 2002-09-05 | $9.65 | $12.37 | 104,700 | — | — |
| 2002-09-04 | $9.75 | $12.50 | 228,300 | — | — |
| 2002-09-03 | $9.67 | $12.40 | 402,450 | — | — |
| 2002-08-30 | $9.63 | $12.35 | 263,550 | — | — |
| 2002-08-29 | $9.67 | $12.39 | 121,800 | — | — |
| 2002-08-28 | $9.67 | $12.39 | 97,200 | — | — |
| 2002-08-27 | $9.80 | $12.57 | 887,850 | — | — |
| 2002-08-26 | $9.93 | $12.73 | 181,350 | — | — |
| 2002-08-23 | $9.87 | $12.65 | 194,550 | — | — |
| 2002-08-22 | $9.87 | $12.66 | 503,550 | — | — |
| 2002-08-21 | $9.67 | $12.39 | 105,600 | — | — |
| 2002-08-20 | $9.67 | $12.39 | 64,950 | — | — |
| 2002-08-19 | $9.70 | $12.44 | 154,800 | — | — |
| 2002-08-16 | $9.69 | $12.43 | 139,800 | — | — |
| 2002-08-15 | $9.64 | $12.36 | 209,550 | — | — |
| 2002-08-14 | $9.67 | $12.39 | 598,800 | — | — |
| 2002-08-13 | $9.77 | $12.53 | 158,700 | — | — |
| 2002-08-12 | $9.86 | $12.64 | 202,500 | — | — |
| 2002-08-09 | $9.83 | $12.60 | 96,750 | — | — |
| 2002-08-08 | $9.93 | $12.74 | 185,250 | — | — |
| 2002-08-07 | $9.93 | $12.74 | 161,250 | — | — |
| 2002-08-06 | $9.67 | $12.39 | 773,550 | — | — |
| 2002-08-05 | $9.21 | $11.80 | 157,950 | — | — |
| 2002-08-02 | $9.71 | $12.45 | 173,100 | — | — |
| 2002-08-01 | $10.00 | $12.82 | 173,700 | — | — |
| 2002-07-31 | $9.83 | $12.61 | 312,600 | — | — |
| 2002-07-30 | $10.04 | $12.87 | 571,050 | — | — |
| 2002-07-29 | $9.98 | $12.80 | 356,700 | — | — |
| 2002-07-26 | $10.00 | $12.82 | 190,500 | — | — |
| 2002-07-25 | $9.84 | $12.62 | 434,400 | — | — |
| 2002-07-24 | $9.69 | $12.42 | 254,550 | — | — |
| 2002-07-23 | $9.32 | $11.95 | 228,450 | — | — |
| 2002-07-22 | $9.39 | $12.04 | 418,950 | — | — |
| 2002-07-19 | $9.53 | $12.22 | 272,250 | — | — |
| 2002-07-18 | $9.93 | $12.74 | 473,100 | — | — |
| 2002-07-17 | $10.63 | $13.63 | 901,200 | — | — |
| 2002-07-16 | $11.73 | $15.04 | 209,400 | — | — |
| 2002-07-15 | $11.80 | $15.13 | 142,800 | — | — |
| 2002-07-12 | $12.11 | $15.52 | 107,100 | — | — |
| 2002-07-11 | $12.00 | $15.39 | 201,600 | — | — |
| 2002-07-10 | $12.45 | $15.96 | 126,000 | — | — |
| 2002-07-09 | $12.40 | $15.90 | 173,100 | — | — |
| 2002-07-08 | $12.80 | $16.41 | 187,950 | — | — |
| 2002-07-05 | $12.71 | $16.29 | 50,850 | — | — |
| 2002-07-03 | $12.67 | $16.24 | 154,800 | — | — |
| 2002-07-02 | $12.54 | $16.08 | 196,800 | — | — |
| 2002-07-01 | $12.72 | $16.31 | 163,200 | — | — |
| 2002-06-28 | $13.17 | $16.89 | 500,400 | — | — |
| 2002-06-27 | $13.10 | $16.80 | 337,800 | — | — |
| 2002-06-26 | $12.67 | $16.25 | 209,400 | — | — |
| 2002-06-25 | $12.67 | $16.25 | 155,700 | — | — |
| 2002-06-24 | $12.93 | $16.58 | 208,050 | — | — |
| 2002-06-21 | $12.60 | $16.16 | 245,850 | — | — |
| 2002-06-20 | $12.93 | $16.58 | 189,000 | — | — |
| 2002-06-19 | $12.98 | $16.64 | 248,700 | — | — |
| 2002-06-18 | $12.70 | $16.28 | 67,650 | — | — |
| 2002-06-17 | $12.66 | $16.23 | 99,750 | — | — |
| 2002-06-14 | $12.17 | $15.60 | 215,100 | — | — |
| 2002-06-13 | $12.33 | $15.81 | 116,100 | — | — |
| 2002-06-12 | $12.13 | $15.56 | 141,750 | — | — |
| 2002-06-11 | $12.47 | $15.92 | 119,100 | — | — |
| 2002-06-10 | $12.47 | $15.92 | 85,500 | — | — |
| 2002-06-07 | $12.60 | $16.09 | 126,600 | — | — |
| 2002-06-06 | $12.15 | $15.52 | 256,650 | — | — |
| 2002-06-05 | $12.33 | $15.75 | 220,650 | — | — |
| 2002-06-04 | $12.60 | $16.09 | 253,050 | — | — |
| 2002-06-03 | $12.60 | $16.09 | 156,450 | — | — |
| 2002-05-31 | $12.57 | $16.05 | 232,050 | — | — |
| 2002-05-30 | $12.57 | $16.05 | 183,450 | — | — |
| 2002-05-29 | $12.32 | $15.73 | 312,450 | — | — |
| 2002-05-28 | $12.60 | $16.09 | 242,250 | — | — |
| 2002-05-24 | $12.40 | $15.83 | 214,950 | — | — |
| 2002-05-23 | $12.49 | $15.94 | 139,500 | — | — |
| 2002-05-22 | $12.63 | $16.13 | 243,900 | — | — |
| 2002-05-21 | $12.67 | $16.17 | 257,400 | — | — |
| 2002-05-20 | $12.97 | $16.55 | 67,650 | — | — |
| 2002-05-17 | $13.07 | $16.68 | 138,300 | — | — |
| 2002-05-16 | $12.87 | $16.43 | 177,750 | — | — |
| 2002-05-15 | $13.08 | $16.70 | 251,700 | — | — |
| 2002-05-14 | $13.39 | $17.09 | 330,300 | — | — |
| 2002-05-13 | $12.79 | $16.33 | 668,850 | — | — |
| 2002-05-10 | $13.00 | $16.60 | 236,400 | — | — |
| 2002-05-09 | $13.00 | $16.60 | 165,300 | — | — |
| 2002-05-08 | $13.28 | $16.95 | 178,650 | — | — |
| 2002-05-07 | $13.27 | $16.94 | 119,100 | — | — |
| 2002-05-06 | $13.63 | $17.40 | 156,450 | — | — |
| 2002-05-03 | $13.91 | $17.75 | 543,900 | — | — |
| 2002-05-02 | $13.52 | $17.26 | 191,850 | — | — |
| 2002-05-01 | $13.67 | $17.45 | 355,650 | — | — |
| 2002-04-30 | $13.79 | $17.61 | 223,650 | — | — |
| 2002-04-29 | $13.29 | $16.97 | 265,500 | — | — |
| 2002-04-26 | $13.30 | $16.98 | 145,650 | — | — |
| 2002-04-25 | $13.30 | $16.98 | 206,250 | — | — |
| 2002-04-24 | $13.37 | $17.07 | 121,050 | — | — |
| 2002-04-23 | $13.19 | $16.84 | 84,900 | — | — |
| 2002-04-22 | $13.52 | $17.26 | 118,350 | — | — |
| 2002-04-19 | $13.49 | $17.23 | 118,650 | — | — |
| 2002-04-18 | $13.55 | $17.30 | 111,600 | — | — |
| 2002-04-17 | $13.53 | $17.28 | 364,050 | — | — |
| 2002-04-16 | $13.33 | $17.02 | 336,900 | — | — |
| 2002-04-15 | $13.14 | $16.78 | 450,150 | — | — |
| 2002-04-12 | $13.27 | $16.94 | 266,250 | — | — |
| 2002-04-11 | $12.74 | $16.27 | 84,900 | — | — |
| 2002-04-10 | $13.00 | $16.60 | 177,150 | — | — |
| 2002-04-09 | $12.87 | $16.44 | 102,000 | — | — |
| 2002-04-08 | $12.93 | $16.50 | 131,250 | — | — |
| 2002-04-05 | $12.90 | $16.47 | 137,700 | — | — |
| 2002-04-04 | $12.91 | $16.48 | 85,950 | — | — |
| 2002-04-03 | $12.77 | $16.30 | 239,550 | — | — |
| 2002-04-02 | $13.13 | $16.77 | 165,450 | — | — |
| 2002-04-01 | $13.13 | $16.76 | 119,400 | — | — |
| 2002-03-28 | $13.09 | $16.72 | 142,650 | — | — |
| 2002-03-27 | $13.32 | $17.01 | 332,700 | — | — |
| 2002-03-26 | $13.32 | $17.01 | 216,000 | — | — |
| 2002-03-25 | $12.94 | $16.52 | 706,800 | — | — |
| 2002-03-22 | $13.30 | $16.98 | 310,200 | — | — |
| 2002-03-21 | $13.33 | $17.02 | 130,500 | — | — |
| 2002-03-20 | $13.23 | $16.89 | 200,400 | — | — |
| 2002-03-19 | $13.32 | $17.01 | 917,250 | — | — |
| 2002-03-18 | $13.07 | $16.68 | 278,100 | — | — |
| 2002-03-15 | $13.27 | $16.94 | 142,650 | — | — |
| 2002-03-14 | $13.21 | $16.86 | 389,400 | — | — |
| 2002-03-13 | $12.75 | $16.28 | 108,600 | — | — |
| 2002-03-12 | $12.99 | $16.59 | 258,450 | — | — |
| 2002-03-11 | $12.57 | $16.04 | 340,950 | — | — |
| 2002-03-08 | $12.57 | $15.98 | 259,500 | — | — |
| 2002-03-07 | $12.57 | $15.98 | 79,350 | — | — |
| 2002-03-06 | $12.75 | $16.22 | 115,650 | — | — |
| 2002-03-05 | $12.52 | $15.93 | 385,950 | — | — |
| 2002-03-04 | $12.56 | $15.98 | 203,250 | — | — |
| 2002-03-01 | $12.90 | $16.41 | 207,750 | — | — |
| 2002-02-28 | $12.67 | $16.11 | 177,300 | — | — |
| 2002-02-27 | $12.53 | $15.93 | 85,350 | — | — |
| 2002-02-26 | $12.41 | $15.78 | 129,150 | — | — |
| 2002-02-25 | $12.42 | $15.80 | 92,400 | — | — |
| 2002-02-22 | $12.37 | $15.73 | 163,950 | — | — |
| 2002-02-21 | $12.21 | $15.54 | 108,750 | — | — |
| 2002-02-20 | $12.55 | $15.96 | 139,500 | — | — |
| 2002-02-19 | $12.35 | $15.70 | 160,050 | — | — |
| 2002-02-15 | $12.70 | $16.15 | 190,050 | — | — |
| 2002-02-14 | $12.37 | $15.74 | 76,950 | — | — |
| 2002-02-13 | $12.65 | $16.09 | 144,150 | — | — |
| 2002-02-12 | $12.74 | $16.21 | 359,550 | — | — |
| 2002-02-11 | $12.60 | $16.03 | 208,500 | — | — |
| 2002-02-08 | $12.53 | $15.94 | 97,800 | — | — |
| 2002-02-07 | $12.50 | $15.90 | 129,900 | — | — |
| 2002-02-06 | $12.59 | $16.02 | 391,800 | — | — |
| 2002-02-05 | $12.59 | $16.01 | 404,850 | — | — |
| 2002-02-04 | $12.34 | $15.70 | 112,500 | — | — |
| 2002-02-01 | $12.66 | $16.10 | 84,750 | — | — |
| 2002-01-31 | $12.97 | $16.49 | 240,300 | — | — |
| 2002-01-30 | $12.81 | $16.29 | 54,300 | — | — |
| 2002-01-29 | $12.64 | $16.08 | 217,650 | — | — |
| 2002-01-28 | $12.83 | $16.32 | 156,450 | — | — |
| 2002-01-25 | $13.33 | $16.96 | 275,850 | — | — |
| 2002-01-24 | $12.78 | $16.26 | 99,300 | — | — |
| 2002-01-23 | $13.21 | $16.80 | 153,300 | — | — |
| 2002-01-22 | $12.91 | $16.42 | 235,950 | — | — |
| 2002-01-18 | $12.80 | $16.28 | 120,450 | — | — |
| 2002-01-17 | $12.97 | $16.49 | 86,850 | — | — |
| 2002-01-16 | $12.69 | $16.14 | 351,000 | — | — |
| 2002-01-15 | $12.73 | $16.20 | 384,900 | — | — |
| 2002-01-14 | $12.77 | $16.25 | 158,400 | — | — |
| 2002-01-11 | $12.37 | $15.73 | 46,500 | — | — |
| 2002-01-10 | $12.47 | $15.86 | 299,550 | — | — |
| 2002-01-09 | $12.27 | $15.60 | 215,400 | — | — |
| 2002-01-08 | $12.40 | $15.77 | 392,400 | — | — |
| 2002-01-07 | $12.10 | $15.39 | 439,500 | — | — |
| 2002-01-04 | $12.10 | $15.39 | 74,100 | — | — |
| 2002-01-03 | $12.40 | $15.77 | 238,500 | — | — |
| 2002-01-02 | $12.08 | $15.37 | 719,100 | — | — |