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
- 1980-04-14 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 | $9.85 | $21.80 | 75,200 | — | — |
| 2002-12-30 | $9.84 | $21.77 | 59,600 | — | — |
| 2002-12-27 | $9.68 | $21.42 | 36,200 | — | — |
| 2002-12-26 | $9.88 | $21.86 | 33,400 | — | — |
| 2002-12-24 | $9.84 | $21.77 | 17,200 | — | — |
| 2002-12-23 | $9.78 | $21.64 | 38,200 | — | — |
| 2002-12-20 | $9.76 | $21.61 | 146,600 | — | — |
| 2002-12-19 | $9.67 | $21.41 | 38,200 | — | — |
| 2002-12-18 | $9.53 | $21.10 | 59,000 | — | — |
| 2002-12-17 | $9.68 | $21.42 | 78,600 | — | — |
| 2002-12-16 | $9.71 | $21.48 | 50,400 | — | — |
| 2002-12-13 | $9.64 | $21.34 | 63,800 | — | — |
| 2002-12-12 | $9.53 | $21.09 | 60,800 | — | — |
| 2002-12-11 | $9.70 | $21.47 | 119,200 | — | — |
| 2002-12-10 | $9.75 | $21.58 | 187,000 | — | — |
| 2002-12-09 | $9.43 | $20.86 | 165,600 | — | — |
| 2002-12-06 | $9.58 | $21.21 | 69,200 | — | — |
| 2002-12-05 | $9.55 | $21.14 | 99,400 | — | — |
| 2002-12-04 | $9.51 | $21.05 | 174,800 | — | — |
| 2002-12-03 | $8.88 | $19.65 | 340,600 | — | — |
| 2002-12-02 | $8.85 | $19.59 | 262,400 | — | — |
| 2002-11-29 | $9.05 | $20.03 | 92,200 | — | — |
| 2002-11-27 | $9.18 | $20.31 | 102,800 | — | — |
| 2002-11-26 | $9.14 | $20.23 | 123,000 | — | — |
| 2002-11-25 | $9.45 | $20.92 | 101,600 | — | — |
| 2002-11-22 | $9.60 | $21.25 | 119,200 | — | — |
| 2002-11-21 | $9.97 | $22.07 | 83,600 | — | — |
| 2002-11-20 | $10.07 | $22.28 | 59,400 | — | — |
| 2002-11-19 | $10.28 | $22.75 | 57,400 | — | — |
| 2002-11-18 | $10.25 | $22.69 | 49,600 | — | — |
| 2002-11-15 | $10.13 | $22.41 | 302,200 | — | — |
| 2002-11-14 | $10.28 | $22.75 | 107,600 | — | — |
| 2002-11-13 | $10.13 | $22.42 | 327,400 | — | — |
| 2002-11-12 | $9.91 | $21.94 | 822,000 | — | — |
| 2002-11-11 | $10.30 | $22.79 | 61,600 | — | — |
| 2002-11-08 | $10.21 | $22.59 | 43,400 | — | — |
| 2002-11-07 | $10.15 | $22.46 | 76,400 | — | — |
| 2002-11-06 | $10.16 | $22.49 | 68,600 | — | — |
| 2002-11-05 | $10.24 | $22.67 | 78,200 | — | — |
| 2002-11-04 | $10.31 | $22.81 | 108,400 | — | — |
| 2002-11-01 | $10.17 | $22.50 | 107,600 | — | — |
| 2002-10-31 | $10.10 | $22.35 | 80,000 | — | — |
| 2002-10-30 | $9.85 | $21.79 | 63,200 | — | — |
| 2002-10-29 | $9.76 | $21.61 | 81,000 | — | — |
| 2002-10-28 | $9.61 | $21.26 | 93,400 | — | — |
| 2002-10-25 | $9.84 | $21.78 | 69,800 | — | — |
| 2002-10-24 | $9.76 | $21.61 | 235,400 | — | — |
| 2002-10-23 | $9.91 | $21.93 | 68,200 | — | — |
| 2002-10-22 | $9.90 | $21.92 | 269,400 | — | — |
| 2002-10-21 | $9.86 | $21.83 | 220,200 | — | — |
| 2002-10-18 | $9.70 | $21.47 | 59,400 | — | — |
| 2002-10-17 | $10.03 | $22.20 | 109,600 | — | — |
| 2002-10-16 | $9.67 | $21.41 | 161,800 | — | — |
| 2002-10-15 | $9.85 | $21.80 | 93,400 | — | — |
| 2002-10-14 | $9.88 | $21.87 | 106,200 | — | — |
| 2002-10-11 | $9.72 | $21.51 | 97,200 | — | — |
| 2002-10-10 | $9.38 | $20.75 | 168,000 | — | — |
| 2002-10-09 | $9.46 | $20.94 | 166,800 | — | — |
| 2002-10-08 | $9.61 | $21.26 | 138,400 | — | — |
| 2002-10-07 | $10.00 | $22.14 | 154,400 | — | — |
| 2002-10-04 | $10.15 | $22.47 | 356,400 | — | — |
| 2002-10-03 | $10.30 | $22.79 | 91,400 | — | — |
| 2002-10-02 | $10.20 | $22.58 | 159,800 | — | — |
| 2002-10-01 | $10.18 | $22.52 | 172,200 | — | — |
| 2002-09-30 | $10.32 | $22.84 | 188,800 | — | — |
| 2002-09-27 | $10.25 | $22.69 | 195,200 | — | — |
| 2002-09-26 | $10.60 | $23.46 | 119,200 | — | — |
| 2002-09-25 | $10.29 | $22.78 | 269,800 | — | — |
| 2002-09-24 | $10.55 | $23.34 | 109,800 | — | — |
| 2002-09-23 | $10.83 | $23.96 | 117,600 | — | — |
| 2002-09-20 | $10.94 | $24.21 | 150,800 | — | — |
| 2002-09-19 | $11.08 | $24.52 | 679,200 | — | — |
| 2002-09-18 | $11.25 | $24.90 | 1,277,000 | — | — |
| 2002-09-17 | $11.22 | $24.83 | 619,400 | — | — |
| 2002-09-16 | $11.40 | $25.22 | 123,800 | — | — |
| 2002-09-13 | $11.43 | $25.29 | 267,800 | — | — |
| 2002-09-12 | $11.45 | $25.35 | 147,800 | — | — |
| 2002-09-11 | $11.91 | $26.35 | 37,600 | — | — |
| 2002-09-10 | $11.83 | $26.19 | 174,400 | — | — |
| 2002-09-09 | $11.80 | $26.12 | 138,600 | — | — |
| 2002-09-06 | $11.55 | $25.57 | 253,400 | — | — |
| 2002-09-05 | $11.79 | $26.09 | 116,800 | — | — |
| 2002-09-04 | $11.78 | $26.07 | 268,800 | — | — |
| 2002-09-03 | $11.74 | $25.98 | 167,600 | — | — |
| 2002-08-30 | $11.50 | $25.46 | 54,000 | — | — |
| 2002-08-29 | $11.32 | $25.05 | 117,400 | — | — |
| 2002-08-28 | $11.24 | $24.87 | 109,000 | — | — |
| 2002-08-27 | $11.25 | $24.89 | 113,200 | — | — |
| 2002-08-26 | $11.08 | $24.52 | 93,200 | — | — |
| 2002-08-23 | $11.02 | $24.38 | 117,600 | — | — |
| 2002-08-22 | $11.16 | $24.70 | 66,600 | — | — |
| 2002-08-21 | $11.08 | $24.52 | 98,600 | — | — |
| 2002-08-20 | $11.15 | $24.67 | 66,200 | — | — |
| 2002-08-19 | $11.15 | $24.68 | 101,800 | — | — |
| 2002-08-16 | $11.05 | $24.46 | 63,200 | — | — |
| 2002-08-15 | $11.08 | $24.53 | 69,000 | — | — |
| 2002-08-14 | $11.14 | $24.65 | 275,200 | — | — |
| 2002-08-13 | $10.80 | $23.91 | 215,000 | — | — |
| 2002-08-12 | $10.80 | $23.91 | 74,400 | — | — |
| 2002-08-09 | $10.95 | $24.24 | 187,800 | — | — |
| 2002-08-08 | $10.73 | $23.74 | 384,800 | — | — |
| 2002-08-07 | $11.18 | $24.74 | 131,200 | — | — |
| 2002-08-06 | $11.21 | $24.41 | 98,000 | — | — |
| 2002-08-05 | $11.20 | $24.38 | 158,800 | — | — |
| 2002-08-02 | $11.23 | $24.44 | 112,600 | — | — |
| 2002-08-01 | $10.91 | $23.74 | 102,600 | — | — |
| 2002-07-31 | $11.08 | $24.11 | 131,600 | — | — |
| 2002-07-30 | $11.05 | $24.06 | 240,600 | — | — |
| 2002-07-29 | $10.88 | $23.68 | 182,800 | — | — |
| 2002-07-26 | $10.46 | $22.76 | 194,400 | — | — |
| 2002-07-25 | $10.43 | $22.70 | 204,600 | — | — |
| 2002-07-24 | $9.90 | $21.56 | 363,000 | — | — |
| 2002-07-23 | $9.75 | $21.23 | 275,400 | — | — |
| 2002-07-22 | $9.54 | $20.76 | 495,800 | — | — |
| 2002-07-19 | $9.68 | $21.07 | 160,600 | — | — |
| 2002-07-18 | $10.32 | $22.46 | 246,200 | — | — |
| 2002-07-17 | $10.16 | $22.11 | 268,200 | — | — |
| 2002-07-16 | $9.80 | $21.34 | 127,800 | — | — |
| 2002-07-15 | $10.00 | $21.77 | 306,600 | — | — |
| 2002-07-12 | $10.10 | $21.99 | 219,800 | — | — |
| 2002-07-11 | $10.47 | $22.80 | 357,000 | — | — |
| 2002-07-10 | $10.77 | $23.45 | 121,600 | — | — |
| 2002-07-09 | $10.80 | $23.52 | 172,600 | — | — |
| 2002-07-08 | $11.01 | $23.97 | 258,200 | — | — |
| 2002-07-05 | $10.73 | $23.36 | 68,200 | — | — |
| 2002-07-03 | $10.80 | $23.52 | 183,800 | — | — |
| 2002-07-02 | $11.26 | $24.51 | 378,800 | — | — |
| 2002-07-01 | $10.83 | $23.57 | 177,800 | — | — |
| 2002-06-28 | $10.70 | $23.30 | 157,400 | — | — |
| 2002-06-27 | $10.72 | $23.34 | 162,600 | — | — |
| 2002-06-26 | $10.60 | $23.08 | 568,400 | — | — |
| 2002-06-25 | $10.85 | $23.63 | 669,400 | — | — |
| 2002-06-24 | $10.99 | $23.92 | 699,800 | — | — |
| 2002-06-21 | $11.49 | $25.01 | 311,200 | — | — |
| 2002-06-20 | $11.34 | $24.69 | 154,000 | — | — |
| 2002-06-19 | $11.22 | $24.43 | 267,800 | — | — |
| 2002-06-18 | $11.27 | $24.53 | 58,400 | — | — |
| 2002-06-17 | $11.24 | $24.47 | 137,200 | — | — |
| 2002-06-14 | $11.36 | $24.72 | 155,800 | — | — |
| 2002-06-13 | $11.54 | $25.13 | 474,600 | — | — |
| 2002-06-12 | $11.41 | $24.83 | 273,400 | — | — |
| 2002-06-11 | $11.53 | $25.09 | 152,600 | — | — |
| 2002-06-10 | $11.57 | $25.19 | 105,200 | — | — |
| 2002-06-07 | $11.60 | $25.26 | 116,600 | — | — |
| 2002-06-06 | $11.60 | $25.25 | 288,200 | — | — |
| 2002-06-05 | $11.85 | $25.80 | 154,200 | — | — |
| 2002-06-04 | $11.81 | $25.70 | 160,000 | — | — |
| 2002-06-03 | $11.80 | $25.69 | 149,400 | — | — |
| 2002-05-31 | $11.96 | $26.04 | 114,800 | — | — |
| 2002-05-30 | $11.91 | $25.92 | 133,800 | — | — |
| 2002-05-29 | $11.65 | $25.37 | 155,800 | — | — |
| 2002-05-28 | $11.46 | $24.94 | 166,000 | — | — |
| 2002-05-24 | $11.59 | $25.24 | 252,000 | — | — |
| 2002-05-23 | $11.43 | $24.89 | 338,000 | — | — |
| 2002-05-22 | $11.15 | $24.27 | 174,800 | — | — |
| 2002-05-21 | $11.00 | $23.95 | 224,800 | — | — |
| 2002-05-20 | $10.97 | $23.89 | 118,000 | — | — |
| 2002-05-17 | $11.03 | $24.02 | 224,200 | — | — |
| 2002-05-16 | $11.03 | $24.02 | 143,000 | — | — |
| 2002-05-15 | $10.97 | $23.89 | 273,600 | — | — |
| 2002-05-14 | $10.89 | $23.71 | 173,400 | — | — |
| 2002-05-13 | $11.09 | $24.15 | 267,800 | — | — |
| 2002-05-10 | $10.94 | $23.82 | 176,200 | — | — |
| 2002-05-09 | $10.53 | $22.93 | 100,800 | — | — |
| 2002-05-08 | $10.65 | $23.19 | 540,400 | — | — |
| 2002-05-07 | $11.06 | $24.07 | 219,000 | — | — |
| 2002-05-06 | $11.13 | $24.23 | 396,400 | — | — |
| 2002-05-03 | $11.14 | $24.26 | 419,200 | — | — |
| 2002-05-02 | $10.65 | $23.19 | 734,400 | — | — |
| 2002-05-01 | $10.46 | $22.78 | 144,800 | — | — |
| 2002-04-30 | $10.15 | $22.10 | 85,800 | — | — |
| 2002-04-29 | $10.26 | $22.34 | 81,400 | — | — |
| 2002-04-26 | $10.10 | $21.99 | 145,400 | — | — |
| 2002-04-25 | $9.93 | $21.62 | 102,000 | — | — |
| 2002-04-24 | $9.74 | $21.21 | 131,600 | — | — |
| 2002-04-23 | $9.70 | $21.12 | 174,600 | — | — |
| 2002-04-22 | $9.67 | $21.04 | 59,800 | — | — |
| 2002-04-19 | $9.63 | $20.96 | 245,200 | — | — |
| 2002-04-18 | $9.70 | $21.11 | 309,800 | — | — |
| 2002-04-17 | $9.59 | $20.88 | 190,600 | — | — |
| 2002-04-16 | $9.54 | $20.76 | 55,400 | — | — |
| 2002-04-15 | $9.58 | $20.85 | 150,000 | — | — |
| 2002-04-12 | $9.64 | $20.98 | 60,200 | — | — |
| 2002-04-11 | $9.65 | $21.00 | 244,200 | — | — |
| 2002-04-10 | $9.85 | $21.45 | 197,200 | — | — |
| 2002-04-09 | $9.48 | $20.63 | 94,400 | — | — |
| 2002-04-08 | $9.49 | $20.66 | 153,600 | — | — |
| 2002-04-05 | $9.27 | $20.18 | 300,400 | — | — |
| 2002-04-04 | $9.46 | $20.60 | 141,600 | — | — |
| 2002-04-03 | $9.42 | $20.51 | 61,800 | — | — |
| 2002-04-02 | $9.50 | $20.69 | 78,800 | — | — |
| 2002-04-01 | $9.63 | $20.96 | 60,600 | — | — |
| 2002-03-28 | $9.57 | $20.84 | 93,800 | — | — |
| 2002-03-27 | $9.64 | $20.98 | 92,600 | — | — |
| 2002-03-26 | $9.68 | $21.08 | 113,600 | — | — |
| 2002-03-25 | $9.63 | $20.97 | 120,200 | — | — |
| 2002-03-22 | $9.59 | $20.87 | 89,800 | — | — |
| 2002-03-21 | $9.54 | $20.77 | 128,600 | — | — |
| 2002-03-20 | $9.30 | $20.24 | 278,400 | — | — |
| 2002-03-19 | $9.18 | $19.99 | 131,600 | — | — |
| 2002-03-18 | $9.15 | $19.91 | 72,400 | — | — |
| 2002-03-15 | $9.11 | $19.84 | 76,400 | — | — |
| 2002-03-14 | $9.11 | $19.84 | 80,800 | — | — |
| 2002-03-13 | $9.10 | $19.81 | 132,200 | — | — |
| 2002-03-12 | $8.99 | $19.58 | 59,200 | — | — |
| 2002-03-11 | $9.06 | $19.72 | 145,200 | — | — |
| 2002-03-08 | $9.03 | $19.66 | 160,800 | — | — |
| 2002-03-07 | $8.80 | $19.15 | 297,600 | — | — |
| 2002-03-06 | $8.77 | $19.10 | 181,600 | — | — |
| 2002-03-05 | $9.19 | $19.24 | 86,800 | — | — |
| 2002-03-04 | $9.07 | $18.99 | 134,800 | — | — |
| 2002-03-01 | $9.33 | $19.54 | 192,600 | — | — |
| 2002-02-28 | $9.26 | $19.39 | 45,800 | — | — |
| 2002-02-27 | $9.33 | $19.53 | 189,000 | — | — |
| 2002-02-26 | $9.35 | $19.58 | 186,200 | — | — |
| 2002-02-25 | $9.43 | $19.74 | 128,800 | — | — |
| 2002-02-22 | $9.39 | $19.65 | 94,200 | — | — |
| 2002-02-21 | $9.30 | $19.46 | 162,800 | — | — |
| 2002-02-20 | $9.31 | $19.48 | 85,600 | — | — |
| 2002-02-19 | $9.27 | $19.41 | 82,800 | — | — |
| 2002-02-15 | $9.33 | $19.53 | 73,600 | — | — |
| 2002-02-14 | $9.20 | $19.25 | 63,000 | — | — |
| 2002-02-13 | $9.20 | $19.27 | 202,000 | — | — |
| 2002-02-12 | $9.03 | $18.90 | 53,200 | — | — |
| 2002-02-11 | $9.03 | $18.90 | 158,800 | — | — |
| 2002-02-08 | $8.93 | $18.69 | 64,600 | — | — |
| 2002-02-07 | $8.82 | $18.46 | 72,400 | — | — |
| 2002-02-06 | $8.93 | $18.69 | 118,800 | — | — |
| 2002-02-05 | $8.90 | $18.64 | 86,000 | — | — |
| 2002-02-04 | $8.97 | $18.77 | 121,200 | — | — |
| 2002-02-01 | $8.85 | $18.52 | 228,000 | — | — |
| 2002-01-31 | $8.70 | $18.22 | 238,800 | — | — |
| 2002-01-30 | $8.69 | $18.20 | 387,400 | — | — |
| 2002-01-29 | $8.58 | $17.97 | 311,800 | — | — |
| 2002-01-28 | $8.50 | $17.79 | 281,800 | — | — |
| 2002-01-25 | $8.38 | $17.54 | 346,200 | — | — |
| 2002-01-24 | $8.50 | $17.79 | 83,600 | — | — |
| 2002-01-23 | $8.54 | $17.87 | 119,200 | — | — |
| 2002-01-22 | $8.55 | $17.89 | 154,600 | — | — |
| 2002-01-18 | $8.66 | $18.13 | 76,600 | — | — |
| 2002-01-17 | $8.67 | $18.16 | 219,400 | — | — |
| 2002-01-16 | $8.48 | $17.76 | 520,200 | — | — |
| 2002-01-15 | $8.42 | $17.62 | 120,200 | — | — |
| 2002-01-14 | $8.35 | $17.47 | 135,200 | — | — |
| 2002-01-11 | $8.23 | $17.22 | 112,200 | — | — |
| 2002-01-10 | $8.13 | $17.02 | 147,600 | — | — |
| 2002-01-09 | $8.26 | $17.29 | 117,400 | — | — |
| 2002-01-08 | $8.20 | $17.17 | 109,800 | — | — |
| 2002-01-07 | $8.22 | $17.21 | 454,400 | — | — |
| 2002-01-04 | $8.33 | $17.43 | 228,400 | — | — |
| 2002-01-03 | $8.45 | $17.68 | 120,000 | — | — |
| 2002-01-02 | $8.50 | $17.80 | 96,600 | — | — |