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 | $9.72 | $21.62 | 182,720 | — | — |
| 2002-12-30 | $9.61 | $21.36 | 178,226 | — | — |
| 2002-12-27 | $9.52 | $21.17 | 126,899 | — | — |
| 2002-12-26 | $9.68 | $21.53 | 141,564 | — | — |
| 2002-12-24 | $9.59 | $21.32 | 51,091 | — | — |
| 2002-12-23 | $9.49 | $21.09 | 144,520 | — | — |
| 2002-12-20 | $9.51 | $21.15 | 105,611 | — | — |
| 2002-12-19 | $9.11 | $20.25 | 171,722 | — | — |
| 2002-12-18 | $9.28 | $20.62 | 122,878 | — | — |
| 2002-12-17 | $9.52 | $21.17 | 321,800 | — | — |
| 2002-12-16 | $9.41 | $20.93 | 453,903 | — | — |
| 2002-12-13 | $9.28 | $20.62 | 90,946 | — | — |
| 2002-12-12 | $9.36 | $20.81 | 89,527 | — | — |
| 2002-12-11 | $9.46 | $21.04 | 234,402 | — | — |
| 2002-12-10 | $9.44 | $21.00 | 90,000 | — | — |
| 2002-12-09 | $9.40 | $20.91 | 251,787 | — | — |
| 2002-12-06 | $9.72 | $21.62 | 214,534 | — | — |
| 2002-12-05 | $9.47 | $21.06 | 331,853 | — | — |
| 2002-12-04 | $9.55 | $21.23 | 83,732 | — | — |
| 2002-12-03 | $9.55 | $21.24 | 261,130 | — | — |
| 2002-12-02 | $9.78 | $21.75 | 282,300 | — | — |
| 2002-11-29 | $9.71 | $21.58 | 196,676 | — | — |
| 2002-11-27 | $9.22 | $20.49 | 316,005 | — | — |
| 2002-11-26 | $9.02 | $20.06 | 122,760 | — | — |
| 2002-11-25 | $9.33 | $20.74 | 126,071 | — | — |
| 2002-11-22 | $9.44 | $21.00 | 265,270 | — | — |
| 2002-11-21 | $9.57 | $21.28 | 253,916 | — | — |
| 2002-11-20 | $9.39 | $20.87 | 119,685 | — | — |
| 2002-11-19 | $9.12 | $20.27 | 309,737 | — | — |
| 2002-11-18 | $9.22 | $20.49 | 225,532 | — | — |
| 2002-11-15 | $9.06 | $20.15 | 117,319 | — | — |
| 2002-11-14 | $8.90 | $19.80 | 295,191 | — | — |
| 2002-11-13 | $8.88 | $19.74 | 93,666 | — | — |
| 2002-11-12 | $9.05 | $20.12 | 345,099 | — | — |
| 2002-11-11 | $9.06 | $19.87 | 459,107 | — | — |
| 2002-11-08 | $9.22 | $20.23 | 227,898 | — | — |
| 2002-11-07 | $9.23 | $20.24 | 278,160 | — | — |
| 2002-11-06 | $9.53 | $20.91 | 243,390 | — | — |
| 2002-11-05 | $9.17 | $20.13 | 199,041 | — | — |
| 2002-11-04 | $9.16 | $20.10 | 119,330 | — | — |
| 2002-11-01 | $9.00 | $19.74 | 297,556 | — | — |
| 2002-10-31 | $8.95 | $19.63 | 197,622 | — | — |
| 2002-10-30 | $8.96 | $19.67 | 258,528 | — | — |
| 2002-10-29 | $8.90 | $19.54 | 210,986 | — | — |
| 2002-10-28 | $9.02 | $19.80 | 214,770 | — | — |
| 2002-10-25 | $8.84 | $19.39 | 223,285 | — | — |
| 2002-10-24 | $9.20 | $20.19 | 187,569 | — | — |
| 2002-10-23 | $9.43 | $20.69 | 333,390 | — | — |
| 2002-10-22 | $9.03 | $19.82 | 417,122 | — | — |
| 2002-10-21 | $9.30 | $20.41 | 145,585 | — | — |
| 2002-10-18 | $9.15 | $20.08 | 147,004 | — | — |
| 2002-10-17 | $9.37 | $20.56 | 237,832 | — | — |
| 2002-10-16 | $8.80 | $19.32 | 164,034 | — | — |
| 2002-10-15 | $9.08 | $19.93 | 191,235 | — | — |
| 2002-10-14 | $8.69 | $19.07 | 118,029 | — | — |
| 2002-10-11 | $8.79 | $19.30 | 228,725 | — | — |
| 2002-10-10 | $8.54 | $18.74 | 265,270 | — | — |
| 2002-10-09 | $8.12 | $17.81 | 190,881 | — | — |
| 2002-10-08 | $8.84 | $19.39 | 219,974 | — | — |
| 2002-10-07 | $8.53 | $18.72 | 125,834 | — | — |
| 2002-10-04 | $8.57 | $18.80 | 78,410 | — | — |
| 2002-10-03 | $8.58 | $18.83 | 80,657 | — | — |
| 2002-10-02 | $8.39 | $18.41 | 235,467 | — | — |
| 2002-10-01 | $8.78 | $19.26 | 204,718 | — | — |
| 2002-09-30 | $8.24 | $18.09 | 218,082 | — | — |
| 2002-09-27 | $8.58 | $18.83 | 400,684 | — | — |
| 2002-09-26 | $8.54 | $18.74 | 150,907 | — | — |
| 2002-09-25 | $8.46 | $18.56 | 138,844 | — | — |
| 2002-09-24 | $7.97 | $17.48 | 131,511 | — | — |
| 2002-09-23 | $8.08 | $17.72 | 222,103 | — | — |
| 2002-09-20 | $8.37 | $18.37 | 204,481 | — | — |
| 2002-09-19 | $8.51 | $18.67 | 150,079 | — | — |
| 2002-09-18 | $8.57 | $18.80 | 146,886 | — | — |
| 2002-09-17 | $8.74 | $19.19 | 87,280 | — | — |
| 2002-09-16 | $8.68 | $19.06 | 203,180 | — | — |
| 2002-09-13 | $8.78 | $19.26 | 232,273 | — | — |
| 2002-09-12 | $8.62 | $18.93 | 84,796 | — | — |
| 2002-09-11 | $8.84 | $19.41 | 108,213 | — | — |
| 2002-09-10 | $8.69 | $19.07 | 103,482 | — | — |
| 2002-09-09 | $8.41 | $18.46 | 77,582 | — | — |
| 2002-09-06 | $8.46 | $18.56 | 174,205 | — | — |
| 2002-09-05 | $8.03 | $17.63 | 125,598 | — | — |
| 2002-09-04 | $8.40 | $18.43 | 116,610 | — | — |
| 2002-09-03 | $8.41 | $18.46 | 52,865 | — | — |
| 2002-08-30 | $8.46 | $18.56 | 168,647 | — | — |
| 2002-08-29 | $8.71 | $19.11 | 130,092 | — | — |
| 2002-08-28 | $8.73 | $19.15 | 137,661 | — | — |
| 2002-08-27 | $8.88 | $19.48 | 184,258 | — | — |
| 2002-08-26 | $8.85 | $19.43 | 151,025 | — | — |
| 2002-08-23 | $8.58 | $18.83 | 175,388 | — | — |
| 2002-08-22 | $8.91 | $19.56 | 149,724 | — | — |
| 2002-08-21 | $8.81 | $19.33 | 265,388 | — | — |
| 2002-08-20 | $8.46 | $18.56 | 126,781 | — | — |
| 2002-08-19 | $8.64 | $18.96 | 132,576 | — | — |
| 2002-08-16 | $8.26 | $18.13 | 582,694 | — | — |
| 2002-08-15 | $8.41 | $18.46 | 35,243 | — | — |
| 2002-08-14 | $8.41 | $18.46 | 319,908 | — | — |
| 2002-08-13 | $8.20 | $18.00 | 159,895 | — | — |
| 2002-08-12 | $8.41 | $18.46 | 192,300 | — | — |
| 2002-08-09 | $8.57 | $18.80 | 303,824 | — | — |
| 2002-08-08 | $8.41 | $18.46 | 278,397 | — | — |
| 2002-08-07 | $8.14 | $17.87 | 221,511 | — | — |
| 2002-08-06 | $7.85 | $17.22 | 261,958 | — | — |
| 2002-08-05 | $7.58 | $16.64 | 206,846 | — | — |
| 2002-08-02 | $8.08 | $17.72 | 251,196 | — | — |
| 2002-08-01 | $8.47 | $18.59 | 158,476 | — | — |
| 2002-07-31 | $8.72 | $19.13 | 123,469 | — | — |
| 2002-07-30 | $8.75 | $19.20 | 60,197 | — | — |
| 2002-07-29 | $8.63 | $18.94 | 200,460 | — | — |
| 2002-07-26 | $8.34 | $18.30 | 95,795 | — | — |
| 2002-07-25 | $8.38 | $18.39 | 117,319 | — | — |
| 2002-07-24 | $8.84 | $19.39 | 257,701 | — | — |
| 2002-07-23 | $8.72 | $19.13 | 360,000 | — | — |
| 2002-07-22 | $8.96 | $19.67 | 259,356 | — | — |
| 2002-07-19 | $9.02 | $19.80 | 163,561 | — | — |
| 2002-07-18 | $9.21 | $20.21 | 209,212 | — | — |
| 2002-07-17 | $8.98 | $19.71 | 368,161 | — | — |
| 2002-07-16 | $8.91 | $19.56 | 108,923 | — | — |
| 2002-07-15 | $9.17 | $20.11 | 109,041 | — | — |
| 2002-07-12 | $9.84 | $17.40 | 87,753 | — | — |
| 2002-07-11 | $10.02 | $17.72 | 323,101 | — | — |
| 2002-07-10 | $10.15 | $17.94 | 195,138 | — | — |
| 2002-07-09 | $10.65 | $18.84 | 167,937 | — | — |
| 2002-07-08 | $10.36 | $18.32 | 145,348 | — | — |
| 2002-07-05 | $10.25 | $18.12 | 169,948 | — | — |
| 2002-07-03 | $9.98 | $17.64 | 139,790 | — | — |
| 2002-07-02 | $9.82 | $17.36 | 126,899 | — | — |
| 2002-07-01 | $9.81 | $17.34 | 185,322 | — | — |
| 2002-06-28 | $9.98 | $17.64 | 117,201 | — | — |
| 2002-06-27 | $9.83 | $17.37 | 152,326 | — | — |
| 2002-06-26 | $9.54 | $16.87 | 131,511 | — | — |
| 2002-06-25 | $9.88 | $17.48 | 193,837 | — | — |
| 2002-06-24 | $9.66 | $17.08 | 102,300 | — | — |
| 2002-06-21 | $9.85 | $17.42 | 157,766 | — | — |
| 2002-06-20 | $9.99 | $17.67 | 61,971 | — | — |
| 2002-06-19 | $9.89 | $17.49 | 210,394 | — | — |
| 2002-06-18 | $10.02 | $17.72 | 192,181 | — | — |
| 2002-06-17 | $9.89 | $17.49 | 218,909 | — | — |
| 2002-06-14 | $9.72 | $17.20 | 111,879 | — | — |
| 2002-06-13 | $10.04 | $17.75 | 307,963 | — | — |
| 2002-06-12 | $9.99 | $17.66 | 210,158 | — | — |
| 2002-06-11 | $9.89 | $17.49 | 127,727 | — | — |
| 2002-06-10 | $9.86 | $17.43 | 186,623 | — | — |
| 2002-06-07 | $10.00 | $17.69 | 123,706 | — | — |
| 2002-06-06 | $9.99 | $17.67 | 138,371 | — | — |
| 2002-06-05 | $10.23 | $18.09 | 88,817 | — | — |
| 2002-06-04 | $10.16 | $17.97 | 456,150 | — | — |
| 2002-06-03 | $10.40 | $18.20 | 115,309 | — | — |
| 2002-05-31 | $10.47 | $18.32 | 351,249 | — | — |
| 2002-05-30 | $10.44 | $18.27 | 105,138 | — | — |
| 2002-05-29 | $10.48 | $18.35 | 127,017 | — | — |
| 2002-05-28 | $10.57 | $18.49 | 186,386 | — | — |
| 2002-05-24 | $10.44 | $18.27 | 130,329 | — | — |
| 2002-05-23 | $10.41 | $18.21 | 95,913 | — | — |
| 2002-05-22 | $10.57 | $18.49 | 160,250 | — | — |
| 2002-05-21 | $10.48 | $18.35 | 172,431 | — | — |
| 2002-05-20 | $10.76 | $18.82 | 46,005 | — | — |
| 2002-05-17 | $10.85 | $18.98 | 119,330 | — | — |
| 2002-05-16 | $10.85 | $18.98 | 182,720 | — | — |
| 2002-05-15 | $10.46 | $18.30 | 100,880 | — | — |
| 2002-05-14 | $10.48 | $18.35 | 153,745 | — | — |
| 2002-05-13 | $10.37 | $18.14 | 33,587 | — | — |
| 2002-05-10 | $10.32 | $18.05 | 44,586 | — | — |
| 2002-05-09 | $10.36 | $18.12 | 46,242 | — | — |
| 2002-05-08 | $10.57 | $18.49 | 129,619 | — | — |
| 2002-05-07 | $9.81 | $17.16 | 92,365 | — | — |
| 2002-05-06 | $10.08 | $17.63 | 107,622 | — | — |
| 2002-05-03 | $10.11 | $17.69 | 76,991 | — | — |
| 2002-05-02 | $9.71 | $16.98 | 98,042 | — | — |
| 2002-05-01 | $9.72 | $17.01 | 83,141 | — | — |
| 2002-04-30 | $9.77 | $17.09 | 95,559 | — | — |
| 2002-04-29 | $9.72 | $17.01 | 82,195 | — | — |
| 2002-04-26 | $9.98 | $17.46 | 99,461 | — | — |
| 2002-04-25 | $9.98 | $17.46 | 67,411 | — | — |
| 2002-04-24 | $10.02 | $17.53 | 128,791 | — | — |
| 2002-04-23 | $10.21 | $17.87 | 69,540 | — | — |
| 2002-04-22 | $10.36 | $18.12 | 186,505 | — | — |
| 2002-04-19 | $10.55 | $18.46 | 221,275 | — | — |
| 2002-04-18 | $10.46 | $18.30 | 349,829 | — | — |
| 2002-04-17 | $10.58 | $18.51 | 122,760 | — | — |
| 2002-04-16 | $10.47 | $18.32 | 103,482 | — | — |
| 2002-04-15 | $10.53 | $18.42 | 104,783 | — | — |
| 2002-04-12 | $10.53 | $18.42 | 83,259 | — | — |
| 2002-04-11 | $10.45 | $18.29 | 86,570 | — | — |
| 2002-04-10 | $10.78 | $18.86 | 71,787 | — | — |
| 2002-04-09 | $10.54 | $18.45 | 219,737 | — | — |
| 2002-04-08 | $10.54 | $18.45 | 58,305 | — | — |
| 2002-04-05 | $10.47 | $18.32 | 63,982 | — | — |
| 2002-04-04 | $10.40 | $18.20 | 67,293 | — | — |
| 2002-04-03 | $10.48 | $18.35 | 154,573 | — | — |
| 2002-04-02 | $10.61 | $18.57 | 135,769 | — | — |
| 2002-04-01 | $10.37 | $18.15 | 85,033 | — | — |
| 2002-03-28 | $10.35 | $18.11 | 388,502 | — | — |
| 2002-03-27 | $10.33 | $18.08 | 100,644 | — | — |
| 2002-03-26 | $10.00 | $17.50 | 135,887 | — | — |
| 2002-03-25 | $10.12 | $17.71 | 289,514 | — | — |
| 2002-03-22 | $10.15 | $17.75 | 97,569 | — | — |
| 2002-03-21 | $10.36 | $18.12 | 96,978 | — | — |
| 2002-03-20 | $10.64 | $18.61 | 59,961 | — | — |
| 2002-03-19 | $10.36 | $18.12 | 77,227 | — | — |
| 2002-03-18 | $10.25 | $17.93 | 181,538 | — | — |
| 2002-03-15 | $10.49 | $18.36 | 313,167 | — | — |
| 2002-03-14 | $10.21 | $17.87 | 184,612 | — | — |
| 2002-03-13 | $10.27 | $17.96 | 110,578 | — | — |
| 2002-03-12 | $10.61 | $18.57 | 125,007 | — | — |
| 2002-03-11 | $10.48 | $18.35 | 183,075 | — | — |
| 2002-03-08 | $10.58 | $18.51 | 109,987 | — | — |
| 2002-03-07 | $10.78 | $18.86 | 86,689 | — | — |
| 2002-03-06 | $10.61 | $18.57 | 120,276 | — | — |
| 2002-03-05 | $10.40 | $18.20 | 119,566 | — | — |
| 2002-03-04 | $10.60 | $18.55 | 332,917 | — | — |
| 2002-03-01 | $10.40 | $18.20 | 57,832 | — | — |
| 2002-02-28 | $10.32 | $18.05 | 100,762 | — | — |
| 2002-02-27 | $10.32 | $18.05 | 159,540 | — | — |
| 2002-02-26 | $10.25 | $17.93 | 118,147 | — | — |
| 2002-02-25 | $10.12 | $17.71 | 115,782 | — | — |
| 2002-02-22 | $10.05 | $17.59 | 289,514 | — | — |
| 2002-02-21 | $10.31 | $18.03 | 390,040 | — | — |
| 2002-02-20 | $10.15 | $17.75 | 77,582 | — | — |
| 2002-02-19 | $10.15 | $17.75 | 176,807 | — | — |
| 2002-02-15 | $10.26 | $17.95 | 82,076 | — | — |
| 2002-02-14 | $10.75 | $18.80 | 90,710 | — | — |
| 2002-02-13 | $10.68 | $18.69 | 270,828 | — | — |
| 2002-02-12 | $10.32 | $18.05 | 145,940 | — | — |
| 2002-02-11 | $10.47 | $18.32 | 271,183 | — | — |
| 2002-02-08 | $10.16 | $17.77 | 588,726 | — | — |
| 2002-02-07 | $10.05 | $17.58 | 86,689 | — | — |
| 2002-02-06 | $10.25 | $17.93 | 139,908 | — | — |
| 2002-02-05 | $10.11 | $17.69 | 91,064 | — | — |
| 2002-02-04 | $9.98 | $17.46 | 138,489 | — | — |
| 2002-02-01 | $9.84 | $17.22 | 226,478 | — | — |
| 2002-01-31 | $9.77 | $17.10 | 160,841 | — | — |
| 2002-01-30 | $9.60 | $16.79 | 526,518 | — | — |
| 2002-01-29 | $9.51 | $16.64 | 204,363 | — | — |
| 2002-01-28 | $9.93 | $17.37 | 369,225 | — | — |
| 2002-01-25 | $10.01 | $17.52 | 573,115 | — | — |
| 2002-01-24 | $10.24 | $17.92 | 360,473 | — | — |
| 2002-01-23 | $9.94 | $17.38 | 489,737 | — | — |
| 2002-01-22 | $9.81 | $17.16 | 201,051 | — | — |
| 2002-01-18 | $9.33 | $16.33 | 169,001 | — | — |
| 2002-01-17 | $9.39 | $16.42 | 130,565 | — | — |
| 2002-01-16 | $9.45 | $16.54 | 161,314 | — | — |
| 2002-01-15 | $9.60 | $16.79 | 152,326 | — | — |
| 2002-01-14 | $9.66 | $16.90 | 248,949 | — | — |
| 2002-01-11 | $9.85 | $17.24 | 159,540 | — | — |
| 2002-01-10 | $9.75 | $17.06 | 97,569 | — | — |
| 2002-01-09 | $10.02 | $17.53 | 658,502 | — | — |
| 2002-01-08 | $9.81 | $17.16 | 134,823 | — | — |
| 2002-01-07 | $9.91 | $17.34 | 566,019 | — | — |
| 2002-01-04 | $9.66 | $16.90 | 318,607 | — | — |
| 2002-01-03 | $9.43 | $16.50 | 220,920 | — | — |
| 2002-01-02 | $9.30 | $16.27 | 68,357 | — | — |