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 | $9.18 | $10.98 | 222,300 | — | — |
| 2002-12-30 | $9.28 | $11.10 | 107,000 | — | — |
| 2002-12-27 | $9.00 | $10.77 | 219,600 | — | — |
| 2002-12-26 | $8.78 | $10.51 | 196,700 | — | — |
| 2002-12-24 | $8.60 | $10.29 | 35,300 | — | — |
| 2002-12-23 | $8.59 | $10.28 | 91,400 | — | — |
| 2002-12-20 | $8.56 | $10.24 | 160,200 | — | — |
| 2002-12-19 | $8.41 | $10.06 | 131,600 | — | — |
| 2002-12-18 | $8.58 | $10.27 | 62,000 | — | — |
| 2002-12-17 | $8.85 | $10.59 | 86,800 | — | — |
| 2002-12-16 | $8.88 | $10.62 | 152,600 | — | — |
| 2002-12-13 | $9.05 | $10.83 | 141,900 | — | — |
| 2002-12-12 | $8.97 | $10.73 | 65,200 | — | — |
| 2002-12-11 | $8.91 | $10.66 | 142,400 | — | — |
| 2002-12-10 | $9.05 | $10.83 | 361,400 | — | — |
| 2002-12-09 | $8.94 | $10.70 | 176,000 | — | — |
| 2002-12-06 | $9.14 | $10.94 | 333,100 | — | — |
| 2002-12-05 | $9.51 | $11.38 | 102,900 | — | — |
| 2002-12-04 | $9.09 | $10.88 | 112,000 | — | — |
| 2002-12-03 | $9.35 | $11.19 | 37,700 | — | — |
| 2002-12-02 | $9.70 | $11.61 | 63,200 | — | — |
| 2002-11-29 | $9.61 | $11.50 | 29,100 | — | — |
| 2002-11-27 | $10.01 | $11.98 | 151,700 | — | — |
| 2002-11-26 | $9.61 | $11.50 | 721,100 | — | — |
| 2002-11-25 | $9.74 | $11.65 | 457,300 | — | — |
| 2002-11-22 | $9.09 | $10.88 | 50,400 | — | — |
| 2002-11-21 | $9.25 | $11.07 | 123,100 | — | — |
| 2002-11-20 | $9.10 | $10.89 | 197,800 | — | — |
| 2002-11-19 | $8.65 | $10.35 | 119,000 | — | — |
| 2002-11-18 | $8.53 | $10.21 | 155,500 | — | — |
| 2002-11-15 | $8.72 | $10.43 | 90,400 | — | — |
| 2002-11-14 | $9.08 | $10.86 | 89,600 | — | — |
| 2002-11-13 | $8.65 | $10.35 | 197,000 | — | — |
| 2002-11-12 | $8.66 | $10.36 | 482,400 | — | — |
| 2002-11-11 | $8.10 | $9.69 | 399,500 | — | — |
| 2002-11-08 | $8.34 | $9.98 | 179,400 | — | — |
| 2002-11-07 | $8.33 | $9.97 | 97,100 | — | — |
| 2002-11-06 | $8.34 | $9.98 | 342,700 | — | — |
| 2002-11-05 | $8.36 | $10.00 | 85,000 | — | — |
| 2002-11-04 | $8.58 | $10.27 | 767,700 | — | — |
| 2002-11-01 | $7.08 | $8.47 | 238,100 | — | — |
| 2002-10-31 | $7.00 | $8.38 | 251,100 | — | — |
| 2002-10-30 | $7.10 | $8.49 | 204,000 | — | — |
| 2002-10-29 | $6.75 | $8.08 | 108,200 | — | — |
| 2002-10-28 | $6.73 | $8.05 | 95,400 | — | — |
| 2002-10-25 | $6.60 | $7.90 | 218,900 | — | — |
| 2002-10-24 | $6.53 | $7.81 | 172,500 | — | — |
| 2002-10-23 | $6.40 | $7.66 | 282,600 | — | — |
| 2002-10-22 | $6.33 | $7.57 | 540,600 | — | — |
| 2002-10-21 | $6.15 | $7.36 | 284,200 | — | — |
| 2002-10-18 | $6.00 | $7.18 | 95,900 | — | — |
| 2002-10-17 | $6.00 | $7.18 | 182,300 | — | — |
| 2002-10-16 | $5.72 | $6.84 | 105,000 | — | — |
| 2002-10-15 | $6.08 | $7.27 | 88,200 | — | — |
| 2002-10-14 | $5.70 | $6.82 | 46,900 | — | — |
| 2002-10-11 | $5.60 | $6.70 | 165,900 | — | — |
| 2002-10-10 | $5.58 | $6.68 | 265,700 | — | — |
| 2002-10-09 | $5.99 | $7.17 | 228,700 | — | — |
| 2002-10-08 | $6.33 | $7.57 | 101,300 | — | — |
| 2002-10-07 | $6.26 | $7.49 | 305,100 | — | — |
| 2002-10-04 | $6.70 | $8.02 | 316,500 | — | — |
| 2002-10-03 | $6.87 | $8.22 | 103,800 | — | — |
| 2002-10-02 | $7.09 | $8.48 | 129,400 | — | — |
| 2002-10-01 | $7.30 | $8.70 | 113,600 | — | — |
| 2002-09-30 | $7.24 | $8.63 | 84,800 | — | — |
| 2002-09-27 | $7.46 | $8.89 | 129,400 | — | — |
| 2002-09-26 | $7.50 | $8.94 | 80,800 | — | — |
| 2002-09-25 | $7.67 | $9.14 | 77,300 | — | — |
| 2002-09-24 | $7.67 | $9.14 | 156,200 | — | — |
| 2002-09-23 | $7.82 | $9.32 | 226,200 | — | — |
| 2002-09-20 | $9.11 | $10.86 | 323,600 | — | — |
| 2002-09-19 | $8.79 | $10.47 | 97,400 | — | — |
| 2002-09-18 | $9.26 | $11.03 | 51,100 | — | — |
| 2002-09-17 | $9.36 | $11.15 | 46,800 | — | — |
| 2002-09-16 | $9.76 | $11.63 | 52,300 | — | — |
| 2002-09-13 | $9.99 | $11.90 | 170,700 | — | — |
| 2002-09-12 | $9.85 | $11.74 | 172,600 | — | — |
| 2002-09-11 | $10.15 | $12.09 | 400,400 | — | — |
| 2002-09-10 | $10.40 | $12.39 | 496,700 | — | — |
| 2002-09-09 | $9.75 | $11.62 | 180,600 | — | — |
| 2002-09-06 | $9.50 | $11.32 | 254,000 | — | — |
| 2002-09-05 | $9.36 | $11.15 | 142,300 | — | — |
| 2002-09-04 | $9.53 | $11.36 | 59,000 | — | — |
| 2002-09-03 | $9.11 | $10.86 | 86,400 | — | — |
| 2002-08-30 | $9.91 | $11.81 | 157,800 | — | — |
| 2002-08-29 | $9.14 | $10.89 | 295,800 | — | — |
| 2002-08-28 | $9.44 | $11.25 | 137,800 | — | — |
| 2002-08-27 | $9.69 | $11.55 | 134,800 | — | — |
| 2002-08-26 | $10.20 | $12.15 | 243,200 | — | — |
| 2002-08-23 | $9.81 | $11.69 | 238,000 | — | — |
| 2002-08-22 | $9.80 | $11.68 | 323,600 | — | — |
| 2002-08-21 | $9.62 | $11.46 | 131,900 | — | — |
| 2002-08-20 | $9.13 | $10.88 | 321,000 | — | — |
| 2002-08-19 | $9.00 | $10.72 | 77,700 | — | — |
| 2002-08-16 | $9.11 | $10.86 | 106,600 | — | — |
| 2002-08-15 | $8.69 | $10.35 | 237,300 | — | — |
| 2002-08-14 | $9.27 | $11.05 | 120,100 | — | — |
| 2002-08-13 | $8.55 | $10.19 | 197,700 | — | — |
| 2002-08-12 | $9.30 | $11.08 | 28,900 | — | — |
| 2002-08-09 | $9.37 | $11.16 | 143,800 | — | — |
| 2002-08-08 | $9.41 | $11.21 | 166,300 | — | — |
| 2002-08-07 | $9.23 | $11.00 | 618,000 | — | — |
| 2002-08-06 | $9.10 | $10.84 | 320,300 | — | — |
| 2002-08-05 | $9.00 | $10.72 | 43,500 | — | — |
| 2002-08-02 | $9.19 | $10.95 | 273,400 | — | — |
| 2002-08-01 | $9.19 | $10.95 | 191,900 | — | — |
| 2002-07-31 | $8.80 | $10.49 | 260,900 | — | — |
| 2002-07-30 | $9.31 | $11.09 | 166,100 | — | — |
| 2002-07-29 | $9.45 | $11.26 | 172,600 | — | — |
| 2002-07-26 | $9.39 | $11.19 | 164,000 | — | — |
| 2002-07-25 | $9.55 | $11.38 | 440,300 | — | — |
| 2002-07-24 | $9.55 | $11.38 | 122,600 | — | — |
| 2002-07-23 | $10.05 | $11.98 | 67,300 | — | — |
| 2002-07-22 | $10.24 | $12.20 | 101,400 | — | — |
| 2002-07-19 | $10.67 | $12.71 | 112,400 | — | — |
| 2002-07-18 | $10.87 | $12.95 | 75,700 | — | — |
| 2002-07-17 | $11.46 | $13.66 | 129,700 | — | — |
| 2002-07-16 | $10.72 | $12.77 | 111,000 | — | — |
| 2002-07-15 | $11.00 | $13.11 | 132,200 | — | — |
| 2002-07-12 | $10.71 | $12.76 | 112,800 | — | — |
| 2002-07-11 | $10.98 | $13.08 | 283,400 | — | — |
| 2002-07-10 | $11.31 | $13.48 | 101,800 | — | — |
| 2002-07-09 | $11.10 | $13.23 | 117,800 | — | — |
| 2002-07-08 | $10.74 | $12.80 | 93,900 | — | — |
| 2002-07-05 | $11.27 | $13.43 | 31,100 | — | — |
| 2002-07-03 | $10.42 | $12.42 | 71,000 | — | — |
| 2002-07-02 | $11.00 | $13.11 | 305,600 | — | — |
| 2002-07-01 | $11.35 | $13.49 | 294,300 | — | — |
| 2002-06-28 | $10.39 | $12.35 | 940,700 | — | — |
| 2002-06-27 | $11.50 | $13.67 | 226,800 | — | — |
| 2002-06-26 | $11.21 | $13.32 | 777,100 | — | — |
| 2002-06-25 | $10.61 | $12.61 | 288,000 | — | — |
| 2002-06-24 | $10.65 | $12.66 | 351,700 | — | — |
| 2002-06-21 | $10.49 | $12.47 | 225,200 | — | — |
| 2002-06-20 | $10.44 | $12.41 | 582,100 | — | — |
| 2002-06-19 | $10.48 | $12.45 | 587,600 | — | — |
| 2002-06-18 | $10.50 | $12.48 | 230,000 | — | — |
| 2002-06-17 | $10.46 | $12.43 | 113,200 | — | — |
| 2002-06-14 | $10.46 | $12.43 | 75,100 | — | — |
| 2002-06-13 | $10.38 | $12.34 | 175,500 | — | — |
| 2002-06-12 | $10.50 | $12.48 | 173,600 | — | — |
| 2002-06-11 | $10.70 | $12.72 | 220,700 | — | — |
| 2002-06-10 | $11.44 | $13.60 | 503,300 | — | — |
| 2002-06-07 | $11.27 | $13.39 | 270,100 | — | — |
| 2002-06-06 | $11.50 | $13.67 | 189,500 | — | — |
| 2002-06-05 | $11.65 | $13.84 | 253,300 | — | — |
| 2002-06-04 | $11.69 | $13.89 | 126,800 | — | — |
| 2002-06-03 | $11.38 | $13.52 | 172,400 | — | — |
| 2002-05-31 | $11.35 | $13.49 | 106,000 | — | — |
| 2002-05-30 | $11.79 | $14.01 | 54,700 | — | — |
| 2002-05-29 | $11.55 | $13.73 | 267,600 | — | — |
| 2002-05-28 | $11.81 | $14.04 | 84,000 | — | — |
| 2002-05-24 | $12.00 | $14.26 | 66,400 | — | — |
| 2002-05-23 | $12.05 | $14.32 | 111,900 | — | — |
| 2002-05-22 | $12.08 | $14.36 | 96,300 | — | — |
| 2002-05-21 | $12.31 | $14.63 | 114,900 | — | — |
| 2002-05-20 | $12.10 | $14.38 | 93,700 | — | — |
| 2002-05-17 | $11.95 | $14.20 | 202,500 | — | — |
| 2002-05-16 | $12.06 | $14.33 | 243,300 | — | — |
| 2002-05-15 | $12.43 | $14.77 | 195,100 | — | — |
| 2002-05-14 | $11.90 | $14.14 | 181,500 | — | — |
| 2002-05-13 | $11.25 | $13.37 | 426,300 | — | — |
| 2002-05-10 | $11.20 | $13.31 | 443,000 | — | — |
| 2002-05-09 | $11.36 | $13.50 | 1,016,100 | — | — |
| 2002-05-08 | $11.49 | $13.65 | 801,600 | — | — |
| 2002-05-07 | $10.95 | $13.01 | 1,340,300 | — | — |
| 2002-05-06 | $14.10 | $16.76 | 78,700 | — | — |
| 2002-05-03 | $14.53 | $17.27 | 118,300 | — | — |
| 2002-05-02 | $14.65 | $17.41 | 165,500 | — | — |
| 2002-05-01 | $14.16 | $16.83 | 204,200 | — | — |
| 2002-04-30 | $14.62 | $17.37 | 247,800 | — | — |
| 2002-04-29 | $13.76 | $16.35 | 73,300 | — | — |
| 2002-04-26 | $13.72 | $16.31 | 96,600 | — | — |
| 2002-04-25 | $14.14 | $16.80 | 101,900 | — | — |
| 2002-04-24 | $14.02 | $16.66 | 104,700 | — | — |
| 2002-04-23 | $14.45 | $17.17 | 92,200 | — | — |
| 2002-04-22 | $14.39 | $17.10 | 167,100 | — | — |
| 2002-04-19 | $14.80 | $17.59 | 92,000 | — | — |
| 2002-04-18 | $14.78 | $17.56 | 375,300 | — | — |
| 2002-04-17 | $14.84 | $17.64 | 57,300 | — | — |
| 2002-04-16 | $14.79 | $17.58 | 389,300 | — | — |
| 2002-04-15 | $14.87 | $17.67 | 113,000 | — | — |
| 2002-04-12 | $14.78 | $17.56 | 165,400 | — | — |
| 2002-04-11 | $14.35 | $17.05 | 124,400 | — | — |
| 2002-04-10 | $15.09 | $17.93 | 190,300 | — | — |
| 2002-04-09 | $14.50 | $17.23 | 242,700 | — | — |
| 2002-04-08 | $15.33 | $18.22 | 168,600 | — | — |
| 2002-04-05 | $14.81 | $17.60 | 82,100 | — | — |
| 2002-04-04 | $14.48 | $17.21 | 89,100 | — | — |
| 2002-04-03 | $14.90 | $17.71 | 491,700 | — | — |
| 2002-04-02 | $15.05 | $17.85 | 290,800 | — | — |
| 2002-04-01 | $14.65 | $17.38 | 167,100 | — | — |
| 2002-03-28 | $14.15 | $16.78 | 300,400 | — | — |
| 2002-03-27 | $14.77 | $17.52 | 268,400 | — | — |
| 2002-03-26 | $14.33 | $17.00 | 126,800 | — | — |
| 2002-03-25 | $14.16 | $16.79 | 81,100 | — | — |
| 2002-03-22 | $14.16 | $16.79 | 149,100 | — | — |
| 2002-03-21 | $14.15 | $16.78 | 143,500 | — | — |
| 2002-03-20 | $14.10 | $16.72 | 69,700 | — | — |
| 2002-03-19 | $13.83 | $16.40 | 113,100 | — | — |
| 2002-03-18 | $13.90 | $16.49 | 492,200 | — | — |
| 2002-03-15 | $13.71 | $16.26 | 220,900 | — | — |
| 2002-03-14 | $14.00 | $16.60 | 137,500 | — | — |
| 2002-03-13 | $13.79 | $16.36 | 231,800 | — | — |
| 2002-03-12 | $13.98 | $16.58 | 278,000 | — | — |
| 2002-03-11 | $13.79 | $16.36 | 212,000 | — | — |
| 2002-03-08 | $13.39 | $15.88 | 663,200 | — | — |
| 2002-03-07 | $12.68 | $15.04 | 398,700 | — | — |
| 2002-03-06 | $12.85 | $15.24 | 270,800 | — | — |
| 2002-03-05 | $12.13 | $14.39 | 271,100 | — | — |
| 2002-03-04 | $12.42 | $14.73 | 169,000 | — | — |
| 2002-03-01 | $12.20 | $14.47 | 127,900 | — | — |
| 2002-02-28 | $11.97 | $14.20 | 118,200 | — | — |
| 2002-02-27 | $12.22 | $14.49 | 395,400 | — | — |
| 2002-02-26 | $12.10 | $14.35 | 173,300 | — | — |
| 2002-02-25 | $12.15 | $14.41 | 203,900 | — | — |
| 2002-02-22 | $12.06 | $14.30 | 111,800 | — | — |
| 2002-02-21 | $11.52 | $13.66 | 92,600 | — | — |
| 2002-02-20 | $12.15 | $14.41 | 98,600 | — | — |
| 2002-02-19 | $12.25 | $14.53 | 97,700 | — | — |
| 2002-02-15 | $12.37 | $14.67 | 85,500 | — | — |
| 2002-02-14 | $12.27 | $14.55 | 193,400 | — | — |
| 2002-02-13 | $12.56 | $14.90 | 161,200 | — | — |
| 2002-02-12 | $12.73 | $15.10 | 381,400 | — | — |
| 2002-02-11 | $12.24 | $14.52 | 52,900 | — | — |
| 2002-02-08 | $12.19 | $14.46 | 172,600 | — | — |
| 2002-02-07 | $12.14 | $14.40 | 132,500 | — | — |
| 2002-02-06 | $12.43 | $14.74 | 159,300 | — | — |
| 2002-02-05 | $12.57 | $14.91 | 279,600 | — | — |
| 2002-02-04 | $12.63 | $14.98 | 65,600 | — | — |
| 2002-02-01 | $12.61 | $14.96 | 392,500 | — | — |
| 2002-01-31 | $12.63 | $14.98 | 226,100 | — | — |
| 2002-01-30 | $12.30 | $14.59 | 241,600 | — | — |
| 2002-01-29 | $12.32 | $14.61 | 153,400 | — | — |
| 2002-01-28 | $12.45 | $14.77 | 37,300 | — | — |
| 2002-01-25 | $12.24 | $14.52 | 43,000 | — | — |
| 2002-01-24 | $12.25 | $14.53 | 226,800 | — | — |
| 2002-01-23 | $11.95 | $14.17 | 180,500 | — | — |
| 2002-01-22 | $11.23 | $13.32 | 197,700 | — | — |
| 2002-01-18 | $11.94 | $14.16 | 300,200 | — | — |
| 2002-01-17 | $12.06 | $14.30 | 190,900 | — | — |
| 2002-01-16 | $12.56 | $14.90 | 51,400 | — | — |
| 2002-01-15 | $12.76 | $15.13 | 50,400 | — | — |
| 2002-01-14 | $12.92 | $15.32 | 84,100 | — | — |
| 2002-01-11 | $13.10 | $15.54 | 431,300 | — | — |
| 2002-01-10 | $13.37 | $15.86 | 142,500 | — | — |
| 2002-01-09 | $13.59 | $16.12 | 474,900 | — | — |
| 2002-01-08 | $13.90 | $16.49 | 127,400 | — | — |
| 2002-01-07 | $13.92 | $16.51 | 84,000 | — | — |
| 2002-01-04 | $13.85 | $16.43 | 339,600 | — | — |
| 2002-01-03 | $14.11 | $16.74 | 145,500 | — | — |
| 2002-01-02 | $13.48 | $15.99 | 320,700 | — | — |