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 | $8.40 | $12.51 | 259,200 | — | — |
| 2002-12-30 | $7.73 | $11.51 | 60,075 | — | — |
| 2002-12-27 | $7.78 | $11.59 | 28,350 | — | — |
| 2002-12-26 | $7.86 | $11.71 | 54,000 | — | — |
| 2002-12-24 | $7.95 | $11.85 | 12,150 | — | — |
| 2002-12-23 | $7.96 | $11.85 | 62,550 | — | — |
| 2002-12-20 | $7.98 | $11.88 | 139,725 | — | — |
| 2002-12-19 | $7.94 | $11.83 | 64,125 | — | — |
| 2002-12-18 | $7.80 | $11.62 | 111,150 | — | — |
| 2002-12-17 | $7.94 | $11.83 | 199,575 | — | — |
| 2002-12-16 | $7.93 | $11.82 | 245,925 | — | — |
| 2002-12-13 | $7.78 | $11.59 | 202,275 | — | — |
| 2002-12-12 | $8.00 | $11.91 | 69,975 | — | — |
| 2002-12-11 | $8.02 | $11.95 | 48,375 | — | — |
| 2002-12-10 | $7.93 | $11.82 | 88,875 | — | — |
| 2002-12-09 | $7.76 | $11.55 | 57,600 | — | — |
| 2002-12-06 | $7.89 | $11.75 | 82,125 | — | — |
| 2002-12-05 | $8.00 | $11.92 | 44,325 | — | — |
| 2002-12-04 | $8.13 | $12.12 | 55,800 | — | — |
| 2002-12-03 | $8.13 | $12.12 | 78,975 | — | — |
| 2002-12-02 | $8.16 | $12.16 | 79,200 | — | — |
| 2002-11-29 | $8.00 | $11.92 | 81,000 | — | — |
| 2002-11-27 | $8.31 | $12.38 | 307,800 | — | — |
| 2002-11-26 | $8.34 | $12.43 | 231,525 | — | — |
| 2002-11-25 | $8.52 | $12.70 | 82,350 | — | — |
| 2002-11-22 | $8.52 | $12.69 | 40,275 | — | — |
| 2002-11-21 | $8.39 | $12.49 | 85,725 | — | — |
| 2002-11-20 | $8.15 | $12.14 | 75,150 | — | — |
| 2002-11-19 | $8.00 | $11.92 | 178,875 | — | — |
| 2002-11-18 | $8.23 | $12.26 | 174,150 | — | — |
| 2002-11-15 | $8.40 | $12.51 | 61,875 | — | — |
| 2002-11-14 | $8.52 | $12.70 | 240,075 | — | — |
| 2002-11-13 | $8.04 | $11.97 | 109,125 | — | — |
| 2002-11-12 | $7.76 | $11.48 | 141,300 | — | — |
| 2002-11-11 | $7.86 | $11.63 | 68,625 | — | — |
| 2002-11-08 | $7.96 | $11.77 | 146,700 | — | — |
| 2002-11-07 | $7.80 | $11.54 | 102,825 | — | — |
| 2002-11-06 | $8.07 | $11.93 | 105,750 | — | — |
| 2002-11-05 | $7.92 | $11.72 | 111,825 | — | — |
| 2002-11-04 | $8.05 | $11.91 | 123,075 | — | — |
| 2002-11-01 | $7.96 | $11.77 | 175,500 | — | — |
| 2002-10-31 | $7.73 | $11.44 | 73,575 | — | — |
| 2002-10-30 | $7.60 | $11.24 | 104,850 | — | — |
| 2002-10-29 | $7.56 | $11.18 | 157,725 | — | — |
| 2002-10-28 | $7.42 | $10.98 | 199,350 | — | — |
| 2002-10-25 | $7.38 | $10.92 | 175,725 | — | — |
| 2002-10-24 | $7.13 | $10.55 | 156,600 | — | — |
| 2002-10-23 | $7.31 | $10.81 | 383,400 | — | — |
| 2002-10-22 | $6.78 | $10.03 | 1,180,125 | — | — |
| 2002-10-21 | $7.64 | $11.31 | 100,575 | — | — |
| 2002-10-18 | $7.89 | $11.67 | 105,525 | — | — |
| 2002-10-17 | $7.87 | $11.64 | 78,300 | — | — |
| 2002-10-16 | $7.62 | $11.28 | 90,225 | — | — |
| 2002-10-15 | $7.99 | $11.82 | 83,475 | — | — |
| 2002-10-14 | $7.53 | $11.15 | 66,150 | — | — |
| 2002-10-11 | $7.60 | $11.24 | 169,650 | — | — |
| 2002-10-10 | $7.47 | $11.05 | 129,600 | — | — |
| 2002-10-09 | $7.38 | $10.92 | 140,175 | — | — |
| 2002-10-08 | $7.51 | $11.11 | 119,700 | — | — |
| 2002-10-07 | $7.56 | $11.18 | 125,325 | — | — |
| 2002-10-04 | $7.78 | $11.51 | 114,975 | — | — |
| 2002-10-03 | $8.08 | $11.95 | 60,075 | — | — |
| 2002-10-02 | $7.91 | $11.70 | 208,800 | — | — |
| 2002-10-01 | $7.76 | $11.47 | 146,925 | — | — |
| 2002-09-30 | $7.53 | $11.15 | 125,550 | — | — |
| 2002-09-27 | $7.51 | $11.11 | 99,450 | — | — |
| 2002-09-26 | $7.96 | $11.78 | 108,450 | — | — |
| 2002-09-25 | $7.53 | $11.15 | 61,425 | — | — |
| 2002-09-24 | $7.43 | $10.99 | 100,350 | — | — |
| 2002-09-23 | $7.56 | $11.18 | 74,250 | — | — |
| 2002-09-20 | $7.64 | $11.31 | 186,075 | — | — |
| 2002-09-19 | $7.75 | $11.46 | 82,125 | — | — |
| 2002-09-18 | $7.98 | $11.80 | 117,675 | — | — |
| 2002-09-17 | $8.09 | $11.97 | 91,800 | — | — |
| 2002-09-16 | $8.08 | $11.96 | 80,100 | — | — |
| 2002-09-13 | $8.34 | $12.34 | 84,150 | — | — |
| 2002-09-12 | $8.11 | $11.99 | 42,300 | — | — |
| 2002-09-11 | $8.24 | $12.20 | 52,200 | — | — |
| 2002-09-10 | $8.46 | $12.52 | 160,650 | — | — |
| 2002-09-09 | $8.49 | $12.56 | 199,800 | — | — |
| 2002-09-06 | $8.33 | $12.32 | 225,900 | — | — |
| 2002-09-05 | $8.20 | $12.13 | 290,025 | — | — |
| 2002-09-04 | $8.40 | $12.43 | 469,125 | — | — |
| 2002-09-03 | $8.38 | $12.39 | 701,775 | — | — |
| 2002-08-30 | $7.04 | $10.42 | 84,375 | — | — |
| 2002-08-29 | $6.98 | $10.33 | 146,700 | — | — |
| 2002-08-28 | $7.02 | $10.39 | 115,425 | — | — |
| 2002-08-27 | $7.29 | $10.78 | 163,350 | — | — |
| 2002-08-26 | $7.20 | $10.65 | 117,450 | — | — |
| 2002-08-23 | $7.33 | $10.85 | 32,850 | — | — |
| 2002-08-22 | $7.51 | $11.11 | 42,975 | — | — |
| 2002-08-21 | $7.77 | $11.50 | 33,525 | — | — |
| 2002-08-20 | $7.53 | $11.15 | 85,950 | — | — |
| 2002-08-19 | $7.47 | $11.05 | 89,775 | — | — |
| 2002-08-16 | $7.33 | $10.84 | 62,325 | — | — |
| 2002-08-15 | $7.33 | $10.85 | 70,200 | — | — |
| 2002-08-14 | $7.60 | $11.24 | 107,325 | — | — |
| 2002-08-13 | $7.07 | $10.46 | 63,675 | — | — |
| 2002-08-12 | $7.11 | $10.44 | 52,425 | — | — |
| 2002-08-09 | $7.00 | $10.28 | 100,350 | — | — |
| 2002-08-08 | $7.11 | $10.44 | 81,900 | — | — |
| 2002-08-07 | $7.56 | $11.09 | 74,250 | — | — |
| 2002-08-06 | $7.10 | $10.43 | 133,875 | — | — |
| 2002-08-05 | $6.78 | $9.95 | 76,050 | — | — |
| 2002-08-02 | $6.69 | $9.82 | 101,700 | — | — |
| 2002-08-01 | $7.06 | $10.36 | 35,775 | — | — |
| 2002-07-31 | $7.04 | $10.34 | 43,425 | — | — |
| 2002-07-30 | $7.29 | $10.70 | 80,775 | — | — |
| 2002-07-29 | $7.20 | $10.57 | 169,200 | — | — |
| 2002-07-26 | $6.89 | $10.12 | 84,375 | — | — |
| 2002-07-25 | $7.00 | $10.27 | 75,600 | — | — |
| 2002-07-24 | $7.20 | $10.57 | 90,225 | — | — |
| 2002-07-23 | $6.80 | $9.99 | 149,850 | — | — |
| 2002-07-22 | $7.42 | $10.90 | 62,325 | — | — |
| 2002-07-19 | $7.24 | $10.64 | 111,375 | — | — |
| 2002-07-18 | $7.78 | $11.42 | 71,325 | — | — |
| 2002-07-17 | $7.96 | $11.68 | 47,250 | — | — |
| 2002-07-16 | $7.98 | $11.71 | 224,100 | — | — |
| 2002-07-15 | $7.56 | $11.09 | 189,450 | — | — |
| 2002-07-12 | $7.72 | $11.33 | 40,275 | — | — |
| 2002-07-11 | $7.91 | $11.62 | 56,925 | — | — |
| 2002-07-10 | $8.36 | $12.27 | 35,775 | — | — |
| 2002-07-09 | $8.53 | $12.53 | 126,450 | — | — |
| 2002-07-08 | $8.50 | $12.48 | 76,950 | — | — |
| 2002-07-05 | $8.44 | $12.40 | 50,850 | — | — |
| 2002-07-03 | $8.44 | $12.40 | 187,200 | — | — |
| 2002-07-02 | $8.56 | $12.56 | 58,275 | — | — |
| 2002-07-01 | $8.64 | $12.68 | 201,825 | — | — |
| 2002-06-28 | $8.67 | $12.73 | 256,725 | — | — |
| 2002-06-27 | $8.70 | $12.77 | 108,450 | — | — |
| 2002-06-26 | $8.66 | $12.72 | 242,100 | — | — |
| 2002-06-25 | $8.47 | $12.43 | 109,350 | — | — |
| 2002-06-24 | $8.64 | $12.69 | 202,050 | — | — |
| 2002-06-21 | $9.04 | $13.28 | 153,450 | — | — |
| 2002-06-20 | $8.42 | $12.36 | 110,250 | — | — |
| 2002-06-19 | $8.49 | $12.47 | 246,825 | — | — |
| 2002-06-18 | $8.44 | $12.39 | 178,650 | — | — |
| 2002-06-17 | $8.53 | $12.52 | 131,175 | — | — |
| 2002-06-14 | $8.49 | $12.47 | 81,450 | — | — |
| 2002-06-13 | $8.53 | $12.53 | 110,475 | — | — |
| 2002-06-12 | $8.57 | $12.58 | 67,500 | — | — |
| 2002-06-11 | $8.74 | $12.84 | 88,875 | — | — |
| 2002-06-10 | $8.78 | $12.89 | 58,950 | — | — |
| 2002-06-07 | $8.89 | $13.05 | 34,200 | — | — |
| 2002-06-06 | $8.78 | $12.90 | 81,900 | — | — |
| 2002-06-05 | $8.93 | $13.12 | 85,725 | — | — |
| 2002-06-04 | $9.00 | $13.21 | 137,700 | — | — |
| 2002-06-03 | $8.50 | $12.48 | 81,450 | — | — |
| 2002-05-31 | $8.78 | $12.89 | 76,950 | — | — |
| 2002-05-30 | $8.97 | $13.18 | 81,225 | — | — |
| 2002-05-29 | $9.04 | $13.28 | 51,975 | — | — |
| 2002-05-28 | $9.07 | $13.31 | 21,600 | — | — |
| 2002-05-24 | $9.22 | $13.54 | 95,400 | — | — |
| 2002-05-23 | $9.38 | $13.77 | 209,250 | — | — |
| 2002-05-22 | $8.87 | $13.02 | 46,800 | — | — |
| 2002-05-21 | $8.67 | $12.73 | 62,100 | — | — |
| 2002-05-20 | $8.76 | $12.86 | 32,850 | — | — |
| 2002-05-17 | $9.02 | $13.25 | 24,525 | — | — |
| 2002-05-16 | $8.89 | $13.05 | 89,775 | — | — |
| 2002-05-15 | $9.22 | $13.54 | 71,325 | — | — |
| 2002-05-14 | $8.91 | $13.09 | 118,350 | — | — |
| 2002-05-13 | $8.82 | $12.95 | 83,925 | — | — |
| 2002-05-10 | $8.33 | $12.16 | 59,625 | — | — |
| 2002-05-09 | $8.67 | $12.64 | 49,500 | — | — |
| 2002-05-08 | $8.89 | $12.97 | 45,000 | — | — |
| 2002-05-07 | $8.76 | $12.78 | 76,725 | — | — |
| 2002-05-06 | $9.11 | $13.29 | 127,125 | — | — |
| 2002-05-03 | $9.22 | $13.46 | 100,575 | — | — |
| 2002-05-02 | $9.24 | $13.49 | 111,600 | — | — |
| 2002-05-01 | $8.89 | $12.98 | 66,375 | — | — |
| 2002-04-30 | $8.84 | $12.90 | 112,500 | — | — |
| 2002-04-29 | $8.78 | $12.81 | 31,050 | — | — |
| 2002-04-26 | $8.49 | $12.39 | 61,650 | — | — |
| 2002-04-25 | $8.58 | $12.52 | 42,300 | — | — |
| 2002-04-24 | $8.62 | $12.58 | 82,125 | — | — |
| 2002-04-23 | $8.64 | $12.61 | 27,000 | — | — |
| 2002-04-22 | $8.62 | $12.58 | 80,325 | — | — |
| 2002-04-19 | $8.56 | $12.48 | 63,000 | — | — |
| 2002-04-18 | $8.56 | $12.48 | 40,950 | — | — |
| 2002-04-17 | $8.71 | $12.70 | 54,450 | — | — |
| 2002-04-16 | $8.89 | $12.97 | 59,850 | — | — |
| 2002-04-15 | $8.73 | $12.74 | 59,400 | — | — |
| 2002-04-12 | $8.91 | $13.00 | 98,100 | — | — |
| 2002-04-11 | $8.53 | $12.45 | 78,750 | — | — |
| 2002-04-10 | $8.56 | $12.48 | 180,675 | — | — |
| 2002-04-09 | $8.58 | $12.52 | 54,225 | — | — |
| 2002-04-08 | $8.67 | $12.64 | 40,275 | — | — |
| 2002-04-05 | $8.69 | $12.68 | 25,425 | — | — |
| 2002-04-04 | $8.68 | $12.66 | 22,500 | — | — |
| 2002-04-03 | $8.58 | $12.52 | 37,125 | — | — |
| 2002-04-02 | $8.65 | $12.62 | 78,975 | — | — |
| 2002-04-01 | $8.71 | $12.71 | 87,525 | — | — |
| 2002-03-28 | $8.56 | $12.48 | 34,200 | — | — |
| 2002-03-27 | $8.87 | $12.94 | 54,225 | — | — |
| 2002-03-26 | $8.56 | $12.48 | 76,275 | — | — |
| 2002-03-25 | $8.52 | $12.42 | 79,425 | — | — |
| 2002-03-22 | $8.66 | $12.63 | 42,075 | — | — |
| 2002-03-21 | $8.68 | $12.66 | 34,425 | — | — |
| 2002-03-20 | $8.60 | $12.55 | 32,850 | — | — |
| 2002-03-19 | $8.74 | $12.75 | 48,375 | — | — |
| 2002-03-18 | $8.66 | $12.63 | 55,125 | — | — |
| 2002-03-15 | $8.44 | $12.31 | 112,275 | — | — |
| 2002-03-14 | $8.44 | $12.31 | 117,675 | — | — |
| 2002-03-13 | $8.56 | $12.48 | 18,450 | — | — |
| 2002-03-12 | $8.58 | $12.52 | 65,700 | — | — |
| 2002-03-11 | $8.51 | $12.42 | 242,100 | — | — |
| 2002-03-08 | $8.61 | $12.57 | 131,175 | — | — |
| 2002-03-07 | $8.66 | $12.63 | 124,650 | — | — |
| 2002-03-06 | $8.98 | $13.10 | 75,375 | — | — |
| 2002-03-05 | $8.90 | $12.98 | 200,475 | — | — |
| 2002-03-04 | $8.64 | $12.61 | 123,975 | — | — |
| 2002-03-01 | $8.69 | $12.68 | 198,900 | — | — |
| 2002-02-28 | $8.44 | $12.31 | 129,825 | — | — |
| 2002-02-27 | $8.27 | $12.06 | 37,350 | — | — |
| 2002-02-26 | $8.09 | $11.80 | 54,675 | — | — |
| 2002-02-25 | $8.00 | $11.67 | 46,125 | — | — |
| 2002-02-22 | $8.09 | $11.80 | 62,325 | — | — |
| 2002-02-21 | $7.93 | $11.57 | 42,300 | — | — |
| 2002-02-20 | $7.96 | $11.61 | 87,525 | — | — |
| 2002-02-19 | $7.82 | $11.41 | 49,050 | — | — |
| 2002-02-15 | $7.76 | $11.32 | 213,525 | — | — |
| 2002-02-14 | $7.70 | $11.24 | 328,500 | — | — |
| 2002-02-13 | $7.84 | $11.44 | 398,475 | — | — |
| 2002-02-12 | $7.84 | $11.44 | 331,425 | — | — |
| 2002-02-11 | $8.03 | $11.64 | 88,650 | — | — |
| 2002-02-08 | $8.11 | $11.76 | 33,300 | — | — |
| 2002-02-07 | $7.84 | $11.37 | 114,975 | — | — |
| 2002-02-06 | $8.00 | $11.59 | 42,975 | — | — |
| 2002-02-05 | $7.95 | $11.52 | 32,175 | — | — |
| 2002-02-04 | $7.95 | $11.52 | 31,950 | — | — |
| 2002-02-01 | $8.02 | $11.63 | 85,275 | — | — |
| 2002-01-31 | $8.27 | $11.98 | 24,750 | — | — |
| 2002-01-30 | $8.07 | $11.69 | 75,600 | — | — |
| 2002-01-29 | $7.89 | $11.43 | 129,825 | — | — |
| 2002-01-28 | $8.02 | $11.63 | 44,550 | — | — |
| 2002-01-25 | $7.96 | $11.53 | 41,850 | — | — |
| 2002-01-24 | $7.98 | $11.56 | 60,750 | — | — |
| 2002-01-23 | $7.92 | $11.47 | 41,175 | — | — |
| 2002-01-22 | $7.80 | $11.31 | 149,175 | — | — |
| 2002-01-18 | $7.87 | $11.40 | 40,500 | — | — |
| 2002-01-17 | $8.00 | $11.59 | 46,575 | — | — |
| 2002-01-16 | $7.96 | $11.54 | 37,125 | — | — |
| 2002-01-15 | $8.04 | $11.65 | 72,000 | — | — |
| 2002-01-14 | $8.00 | $11.59 | 43,875 | — | — |
| 2002-01-11 | $8.22 | $11.92 | 37,350 | — | — |
| 2002-01-10 | $8.36 | $12.11 | 19,575 | — | — |
| 2002-01-09 | $8.23 | $11.92 | 38,250 | — | — |
| 2002-01-08 | $8.48 | $12.30 | 58,050 | — | — |
| 2002-01-07 | $8.18 | $11.85 | 97,200 | — | — |
| 2002-01-04 | $8.40 | $12.17 | 115,650 | — | — |
| 2002-01-03 | $8.44 | $12.24 | 87,075 | — | — |
| 2002-01-02 | $8.22 | $11.92 | 92,700 | — | — |