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
- 1988-12-15 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 | $9.40 | $15.55 | 86,179 | — | — |
| 2002-12-30 | $9.37 | $15.50 | 109,429 | — | — |
| 2002-12-27 | $9.16 | $15.17 | 121,209 | — | — |
| 2002-12-26 | $9.42 | $15.58 | 101,472 | — | — |
| 2002-12-24 | $9.38 | $15.52 | 63,756 | — | — |
| 2002-12-23 | $9.52 | $15.76 | 185,481 | — | — |
| 2002-12-20 | $9.55 | $15.81 | 470,678 | — | — |
| 2002-12-19 | $9.36 | $15.49 | 211,728 | — | — |
| 2002-12-18 | $9.43 | $15.60 | 321,673 | — | — |
| 2002-12-17 | $9.72 | $16.08 | 147,662 | — | — |
| 2002-12-16 | $9.70 | $16.05 | 195,401 | — | — |
| 2002-12-13 | $9.10 | $15.05 | 238,077 | — | — |
| 2002-12-12 | $9.26 | $15.33 | 195,815 | — | — |
| 2002-12-11 | $9.41 | $15.57 | 110,565 | — | — |
| 2002-12-10 | $9.57 | $15.84 | 139,912 | — | — |
| 2002-12-09 | $9.28 | $15.36 | 153,035 | — | — |
| 2002-12-06 | $9.59 | $15.87 | 152,622 | — | — |
| 2002-12-05 | $9.57 | $15.84 | 198,708 | — | — |
| 2002-12-04 | $10.01 | $16.56 | 168,225 | — | — |
| 2002-12-03 | $9.87 | $16.33 | 258,847 | — | — |
| 2002-12-02 | $10.24 | $16.94 | 79,256 | — | — |
| 2002-11-29 | $9.93 | $16.43 | 136,915 | — | — |
| 2002-11-27 | $10.07 | $16.67 | 146,112 | — | — |
| 2002-11-26 | $9.63 | $15.93 | 241,074 | — | — |
| 2002-11-25 | $10.08 | $16.69 | 153,035 | — | — |
| 2002-11-22 | $9.97 | $16.50 | 101,472 | — | — |
| 2002-11-21 | $10.08 | $16.69 | 280,340 | — | — |
| 2002-11-20 | $9.69 | $16.03 | 231,567 | — | — |
| 2002-11-19 | $9.53 | $15.77 | 153,242 | — | — |
| 2002-11-18 | $9.51 | $15.74 | 216,584 | — | — |
| 2002-11-15 | $9.41 | $15.57 | 98,476 | — | — |
| 2002-11-14 | $9.38 | $15.52 | 178,145 | — | — |
| 2002-11-13 | $8.97 | $14.85 | 208,628 | — | — |
| 2002-11-12 | $9.22 | $15.26 | 111,599 | — | — |
| 2002-11-11 | $9.25 | $15.31 | 132,989 | — | — |
| 2002-11-08 | $9.32 | $15.42 | 118,729 | — | — |
| 2002-11-07 | $9.22 | $15.26 | 187,031 | — | — |
| 2002-11-06 | $10.11 | $16.74 | 290,053 | — | — |
| 2002-11-05 | $10.01 | $16.56 | 210,591 | — | — |
| 2002-11-04 | $9.80 | $16.22 | 339,343 | — | — |
| 2002-11-01 | $9.39 | $15.53 | 205,838 | — | — |
| 2002-10-31 | $9.29 | $15.37 | 121,519 | — | — |
| 2002-10-30 | $8.92 | $14.77 | 118,935 | — | — |
| 2002-10-29 | $9.09 | $15.04 | 200,361 | — | — |
| 2002-10-28 | $9.17 | $15.18 | 251,097 | — | — |
| 2002-10-25 | $8.96 | $14.83 | 220,511 | — | — |
| 2002-10-24 | $8.76 | $14.49 | 114,389 | — | — |
| 2002-10-23 | $8.87 | $14.69 | 181,555 | — | — |
| 2002-10-22 | $8.75 | $14.48 | 321,260 | — | — |
| 2002-10-21 | $8.97 | $14.85 | 426,349 | — | — |
| 2002-10-18 | $8.72 | $14.43 | 230,741 | — | — |
| 2002-10-17 | $8.85 | $14.65 | 157,995 | — | — |
| 2002-10-16 | $8.31 | $13.76 | 150,142 | — | — |
| 2002-10-15 | $8.42 | $13.93 | 431,102 | — | — |
| 2002-10-14 | $7.69 | $12.73 | 262,877 | — | — |
| 2002-10-11 | $7.83 | $12.96 | 534,537 | — | — |
| 2002-10-10 | $7.32 | $12.11 | 540,737 | — | — |
| 2002-10-09 | $6.71 | $11.10 | 213,691 | — | — |
| 2002-10-08 | $7.00 | $11.58 | 286,954 | — | — |
| 2002-10-07 | $6.86 | $11.35 | 283,130 | — | — |
| 2002-10-04 | $7.20 | $11.77 | 332,006 | — | — |
| 2002-10-03 | $7.34 | $12.00 | 257,297 | — | — |
| 2002-10-02 | $7.46 | $12.20 | 657,709 | — | — |
| 2002-10-01 | $7.62 | $12.45 | 488,968 | — | — |
| 2002-09-30 | $7.32 | $11.96 | 283,854 | — | — |
| 2002-09-27 | $7.35 | $12.01 | 636,940 | — | — |
| 2002-09-26 | $7.63 | $12.47 | 311,340 | — | — |
| 2002-09-25 | $7.35 | $12.03 | 357,529 | — | — |
| 2002-09-24 | $6.91 | $11.30 | 467,165 | — | — |
| 2002-09-23 | $7.41 | $12.12 | 1,251,663 | — | — |
| 2002-09-20 | $8.02 | $13.12 | 175,251 | — | — |
| 2002-09-19 | $8.14 | $13.31 | 2,043,808 | — | — |
| 2002-09-18 | $8.55 | $13.99 | 311,650 | — | — |
| 2002-09-17 | $8.60 | $14.07 | 133,712 | — | — |
| 2002-09-16 | $8.77 | $14.34 | 114,802 | — | — |
| 2002-09-13 | $8.92 | $14.59 | 162,232 | — | — |
| 2002-09-12 | $9.00 | $14.72 | 184,035 | — | — |
| 2002-09-11 | $9.32 | $15.24 | 196,125 | — | — |
| 2002-09-10 | $8.98 | $14.69 | 78,636 | — | — |
| 2002-09-09 | $9.04 | $14.78 | 75,949 | — | — |
| 2002-09-06 | $9.02 | $14.75 | 109,739 | — | — |
| 2002-09-05 | $8.80 | $14.39 | 490,001 | — | — |
| 2002-09-04 | $9.12 | $14.91 | 184,758 | — | — |
| 2002-09-03 | $8.95 | $14.64 | 306,690 | — | — |
| 2002-08-30 | $9.46 | $15.48 | 107,259 | — | — |
| 2002-08-29 | $9.69 | $15.84 | 284,577 | — | — |
| 2002-08-28 | $9.62 | $15.73 | 176,801 | — | — |
| 2002-08-27 | $10.04 | $16.41 | 183,518 | — | — |
| 2002-08-26 | $9.80 | $16.03 | 101,989 | — | — |
| 2002-08-23 | $9.62 | $15.73 | 135,469 | — | — |
| 2002-08-22 | $9.89 | $16.17 | 100,749 | — | — |
| 2002-08-21 | $9.87 | $16.14 | 233,531 | — | — |
| 2002-08-20 | $9.44 | $15.43 | 229,191 | — | — |
| 2002-08-19 | $9.62 | $15.73 | 265,874 | — | — |
| 2002-08-16 | $9.06 | $14.81 | 149,418 | — | — |
| 2002-08-15 | $9.05 | $14.80 | 501,471 | — | — |
| 2002-08-14 | $8.94 | $14.62 | 163,885 | — | — |
| 2002-08-13 | $8.81 | $14.40 | 194,575 | — | — |
| 2002-08-12 | $8.73 | $14.27 | 145,595 | — | — |
| 2002-08-09 | $9.02 | $14.75 | 252,957 | — | — |
| 2002-08-08 | $9.15 | $14.97 | 241,177 | — | — |
| 2002-08-07 | $8.64 | $14.13 | 336,863 | — | — |
| 2002-08-06 | $8.76 | $14.32 | 211,314 | — | — |
| 2002-08-05 | $8.09 | $13.23 | 249,651 | — | — |
| 2002-08-02 | $8.76 | $14.32 | 280,237 | — | — |
| 2002-08-01 | $8.68 | $14.20 | 236,217 | — | — |
| 2002-07-31 | $9.06 | $14.81 | 236,941 | — | — |
| 2002-07-30 | $9.40 | $15.37 | 372,099 | — | — |
| 2002-07-29 | $9.92 | $16.22 | 513,871 | — | — |
| 2002-07-26 | $9.07 | $14.83 | 332,316 | — | — |
| 2002-07-25 | $9.29 | $15.19 | 271,144 | — | — |
| 2002-07-24 | $9.20 | $15.05 | 580,314 | — | — |
| 2002-07-23 | $8.94 | $14.62 | 282,407 | — | — |
| 2002-07-22 | $9.20 | $15.05 | 407,232 | — | — |
| 2002-07-19 | $9.72 | $15.89 | 271,764 | — | — |
| 2002-07-18 | $10.43 | $17.06 | 429,449 | — | — |
| 2002-07-17 | $10.35 | $16.92 | 278,274 | — | — |
| 2002-07-16 | $9.85 | $16.11 | 216,068 | — | — |
| 2002-07-15 | $10.03 | $16.39 | 282,304 | — | — |
| 2002-07-12 | $10.22 | $16.71 | 101,886 | — | — |
| 2002-07-11 | $10.55 | $17.25 | 201,394 | — | — |
| 2002-07-10 | $10.55 | $17.25 | 364,866 | — | — |
| 2002-07-09 | $10.89 | $17.80 | 169,155 | — | — |
| 2002-07-08 | $11.35 | $18.56 | 215,448 | — | — |
| 2002-07-05 | $11.08 | $18.12 | 245,001 | — | — |
| 2002-07-03 | $10.27 | $16.67 | 213,071 | — | — |
| 2002-07-02 | $10.41 | $16.90 | 267,114 | — | — |
| 2002-07-01 | $10.59 | $17.19 | 232,911 | — | — |
| 2002-06-28 | $10.81 | $17.55 | 289,227 | — | — |
| 2002-06-27 | $10.71 | $17.39 | 254,921 | — | — |
| 2002-06-26 | $10.33 | $16.76 | 242,004 | — | — |
| 2002-06-25 | $10.38 | $16.86 | 359,389 | — | — |
| 2002-06-24 | $10.59 | $17.19 | 476,878 | — | — |
| 2002-06-21 | $10.72 | $17.41 | 185,998 | — | — |
| 2002-06-20 | $10.97 | $17.81 | 119,555 | — | — |
| 2002-06-19 | $11.01 | $17.88 | 230,327 | — | — |
| 2002-06-18 | $11.26 | $18.29 | 233,737 | — | — |
| 2002-06-17 | $11.25 | $18.25 | 176,388 | — | — |
| 2002-06-14 | $10.79 | $17.52 | 300,593 | — | — |
| 2002-06-13 | $10.97 | $17.81 | 134,952 | — | — |
| 2002-06-12 | $11.21 | $18.19 | 258,124 | — | — |
| 2002-06-11 | $11.32 | $18.38 | 271,764 | — | — |
| 2002-06-10 | $11.31 | $18.36 | 69,439 | — | — |
| 2002-06-07 | $11.30 | $18.35 | 136,709 | — | — |
| 2002-06-06 | $11.29 | $18.33 | 298,217 | — | — |
| 2002-06-05 | $11.42 | $18.54 | 199,431 | — | — |
| 2002-06-04 | $11.56 | $18.77 | 217,514 | — | — |
| 2002-06-03 | $11.69 | $18.98 | 224,231 | — | — |
| 2002-05-31 | $11.80 | $19.15 | 161,612 | — | — |
| 2002-05-30 | $11.77 | $19.10 | 248,307 | — | — |
| 2002-05-29 | $11.95 | $19.40 | 225,678 | — | — |
| 2002-05-28 | $11.72 | $19.02 | 219,581 | — | — |
| 2002-05-24 | $11.70 | $18.99 | 853,111 | — | — |
| 2002-05-23 | $11.63 | $18.88 | 1,006,559 | — | — |
| 2002-05-22 | $11.55 | $18.76 | 368,689 | — | — |
| 2002-05-21 | $11.59 | $18.82 | 103,332 | — | — |
| 2002-05-20 | $11.90 | $19.32 | 90,002 | — | — |
| 2002-05-17 | $12.10 | $19.64 | 111,599 | — | — |
| 2002-05-16 | $11.93 | $19.37 | 133,402 | — | — |
| 2002-05-15 | $12.04 | $19.54 | 163,368 | — | — |
| 2002-05-14 | $11.90 | $19.32 | 134,022 | — | — |
| 2002-05-13 | $11.94 | $19.38 | 89,796 | — | — |
| 2002-05-10 | $11.74 | $19.05 | 121,519 | — | — |
| 2002-05-09 | $11.88 | $19.29 | 87,212 | — | — |
| 2002-05-08 | $12.00 | $19.48 | 184,345 | — | — |
| 2002-05-07 | $11.58 | $18.80 | 208,008 | — | — |
| 2002-05-06 | $11.56 | $18.77 | 176,905 | — | — |
| 2002-05-03 | $11.80 | $19.15 | 261,224 | — | — |
| 2002-05-02 | $11.50 | $18.66 | 212,761 | — | — |
| 2002-05-01 | $11.47 | $18.62 | 244,484 | — | — |
| 2002-04-30 | $11.35 | $18.43 | 152,725 | — | — |
| 2002-04-29 | $11.18 | $18.14 | 112,632 | — | — |
| 2002-04-26 | $11.45 | $18.58 | 65,513 | — | — |
| 2002-04-25 | $11.45 | $18.58 | 166,468 | — | — |
| 2002-04-24 | $11.63 | $18.88 | 399,172 | — | — |
| 2002-04-23 | $11.60 | $18.83 | 236,941 | — | — |
| 2002-04-22 | $11.75 | $19.07 | 339,653 | — | — |
| 2002-04-19 | $12.08 | $19.60 | 423,455 | — | — |
| 2002-04-18 | $11.97 | $19.43 | 248,204 | — | — |
| 2002-04-17 | $11.96 | $19.42 | 218,961 | — | — |
| 2002-04-16 | $11.80 | $19.15 | 287,160 | — | — |
| 2002-04-15 | $11.19 | $18.16 | 355,773 | — | — |
| 2002-04-12 | $10.94 | $17.75 | 164,092 | — | — |
| 2002-04-11 | $11.06 | $17.96 | 146,318 | — | — |
| 2002-04-10 | $11.21 | $18.19 | 846,497 | — | — |
| 2002-04-09 | $11.13 | $18.07 | 476,465 | — | — |
| 2002-04-08 | $10.97 | $17.81 | 208,731 | — | — |
| 2002-04-05 | $11.50 | $18.66 | 164,918 | — | — |
| 2002-04-04 | $11.64 | $18.72 | 106,845 | — | — |
| 2002-04-03 | $11.68 | $18.78 | 174,631 | — | — |
| 2002-04-02 | $11.60 | $18.66 | 88,039 | — | — |
| 2002-04-01 | $11.64 | $18.72 | 88,969 | — | — |
| 2002-03-28 | $11.40 | $18.33 | 272,280 | — | — |
| 2002-03-27 | $11.32 | $18.21 | 192,818 | — | — |
| 2002-03-26 | $11.34 | $18.24 | 183,725 | — | — |
| 2002-03-25 | $11.49 | $18.47 | 169,671 | — | — |
| 2002-03-22 | $11.73 | $18.86 | 113,149 | — | — |
| 2002-03-21 | $11.83 | $19.02 | 125,445 | — | — |
| 2002-03-20 | $11.92 | $19.17 | 197,158 | — | — |
| 2002-03-19 | $12.15 | $19.55 | 225,988 | — | — |
| 2002-03-18 | $12.10 | $19.45 | 127,822 | — | — |
| 2002-03-15 | $12.01 | $19.31 | 136,709 | — | — |
| 2002-03-14 | $11.86 | $19.08 | 87,419 | — | — |
| 2002-03-13 | $11.61 | $18.67 | 125,962 | — | — |
| 2002-03-12 | $11.55 | $18.58 | 98,579 | — | — |
| 2002-03-11 | $11.82 | $19.00 | 103,746 | — | — |
| 2002-03-08 | $11.80 | $18.97 | 66,959 | — | — |
| 2002-03-07 | $11.88 | $19.11 | 108,292 | — | — |
| 2002-03-06 | $11.81 | $18.98 | 178,351 | — | — |
| 2002-03-05 | $11.56 | $18.60 | 138,155 | — | — |
| 2002-03-04 | $11.56 | $18.60 | 126,995 | — | — |
| 2002-03-01 | $11.32 | $18.21 | 197,881 | — | — |
| 2002-02-28 | $11.26 | $18.11 | 121,312 | — | — |
| 2002-02-27 | $11.04 | $17.76 | 220,511 | — | — |
| 2002-02-26 | $10.72 | $17.24 | 329,733 | — | — |
| 2002-02-25 | $10.74 | $17.27 | 140,325 | — | — |
| 2002-02-22 | $10.60 | $17.04 | 63,653 | — | — |
| 2002-02-21 | $10.58 | $17.01 | 272,590 | — | — |
| 2002-02-20 | $10.61 | $17.06 | 90,312 | — | — |
| 2002-02-19 | $10.51 | $16.90 | 101,059 | — | — |
| 2002-02-15 | $10.79 | $17.35 | 86,799 | — | — |
| 2002-02-14 | $11.05 | $17.77 | 101,989 | — | — |
| 2002-02-13 | $10.78 | $17.34 | 115,835 | — | — |
| 2002-02-12 | $10.59 | $17.02 | 197,261 | — | — |
| 2002-02-11 | $10.85 | $17.44 | 126,272 | — | — |
| 2002-02-08 | $10.89 | $17.51 | 199,844 | — | — |
| 2002-02-07 | $10.70 | $17.21 | 150,142 | — | — |
| 2002-02-06 | $10.62 | $17.07 | 82,356 | — | — |
| 2002-02-05 | $10.60 | $17.04 | 112,322 | — | — |
| 2002-02-04 | $10.94 | $17.58 | 666,699 | — | — |
| 2002-02-01 | $11.13 | $17.90 | 231,154 | — | — |
| 2002-01-31 | $11.12 | $17.88 | 106,845 | — | — |
| 2002-01-30 | $11.18 | $17.97 | 207,698 | — | — |
| 2002-01-29 | $11.04 | $17.76 | 156,755 | — | — |
| 2002-01-28 | $11.25 | $18.08 | 146,938 | — | — |
| 2002-01-25 | $11.27 | $18.13 | 85,662 | — | — |
| 2002-01-24 | $11.31 | $18.19 | 727,252 | — | — |
| 2002-01-23 | $11.44 | $18.39 | 159,648 | — | — |
| 2002-01-22 | $11.23 | $18.05 | 133,299 | — | — |
| 2002-01-18 | $11.08 | $17.82 | 111,082 | — | — |
| 2002-01-17 | $11.17 | $17.96 | 195,918 | — | — |
| 2002-01-16 | $10.74 | $17.27 | 205,734 | — | — |
| 2002-01-15 | $10.98 | $17.66 | 256,781 | — | — |
| 2002-01-14 | $10.47 | $16.84 | 127,615 | — | — |
| 2002-01-11 | $11.01 | $17.71 | 168,948 | — | — |
| 2002-01-10 | $10.98 | $17.66 | 945,800 | — | — |
| 2002-01-09 | $11.19 | $17.99 | 453,112 | — | — |
| 2002-01-08 | $11.52 | $18.52 | 794,005 | — | — |
| 2002-01-07 | $11.57 | $18.61 | 367,346 | — | — |
| 2002-01-04 | $12.07 | $19.29 | 159,648 | — | — |
| 2002-01-03 | $12.36 | $19.75 | 129,062 | — | — |
| 2002-01-02 | $12.30 | $19.66 | 164,712 | — | — |