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 | $10.59 | $23.58 | 243,225 | — | — |
| 2002-12-30 | $10.59 | $23.58 | 791,550 | — | — |
| 2002-12-27 | $11.22 | $24.99 | 80,775 | — | — |
| 2002-12-26 | $11.32 | $25.22 | 139,950 | — | — |
| 2002-12-24 | $11.23 | $25.01 | 60,075 | — | — |
| 2002-12-23 | $11.34 | $25.26 | 303,075 | — | — |
| 2002-12-20 | $11.56 | $25.73 | 813,375 | — | — |
| 2002-12-19 | $11.46 | $25.52 | 756,225 | — | — |
| 2002-12-18 | $10.90 | $24.27 | 231,075 | — | — |
| 2002-12-17 | $10.90 | $24.27 | 354,375 | — | — |
| 2002-12-16 | $10.66 | $23.74 | 375,975 | — | — |
| 2002-12-13 | $10.60 | $23.61 | 156,375 | — | — |
| 2002-12-12 | $10.80 | $24.05 | 297,675 | — | — |
| 2002-12-11 | $10.67 | $23.65 | 141,300 | — | — |
| 2002-12-10 | $10.88 | $24.14 | 288,675 | — | — |
| 2002-12-09 | $10.29 | $22.81 | 309,825 | — | — |
| 2002-12-06 | $10.67 | $23.65 | 140,400 | — | — |
| 2002-12-05 | $10.46 | $23.19 | 258,300 | — | — |
| 2002-12-04 | $10.59 | $23.49 | 120,150 | — | — |
| 2002-12-03 | $10.67 | $23.65 | 134,325 | — | — |
| 2002-12-02 | $11.02 | $24.44 | 233,100 | — | — |
| 2002-11-29 | $10.71 | $23.75 | 108,450 | — | — |
| 2002-11-27 | $10.98 | $24.34 | 116,775 | — | — |
| 2002-11-26 | $10.67 | $23.66 | 179,325 | — | — |
| 2002-11-25 | $10.80 | $23.95 | 195,750 | — | — |
| 2002-11-22 | $10.75 | $23.84 | 86,175 | — | — |
| 2002-11-21 | $10.91 | $24.19 | 224,550 | — | — |
| 2002-11-20 | $10.78 | $23.90 | 1,878,975 | — | — |
| 2002-11-19 | $9.84 | $21.83 | 306,225 | — | — |
| 2002-11-18 | $9.98 | $22.13 | 400,950 | — | — |
| 2002-11-15 | $9.79 | $21.70 | 108,450 | — | — |
| 2002-11-14 | $9.46 | $20.98 | 89,550 | — | — |
| 2002-11-13 | $9.29 | $20.60 | 88,200 | — | — |
| 2002-11-12 | $9.05 | $20.08 | 95,175 | — | — |
| 2002-11-11 | $8.94 | $19.83 | 55,125 | — | — |
| 2002-11-08 | $9.48 | $21.03 | 187,650 | — | — |
| 2002-11-07 | $9.40 | $20.84 | 278,325 | — | — |
| 2002-11-06 | $9.15 | $20.28 | 100,800 | — | — |
| 2002-11-05 | $8.92 | $19.77 | 98,325 | — | — |
| 2002-11-04 | $8.89 | $19.71 | 145,350 | — | — |
| 2002-11-01 | $8.87 | $19.66 | 104,400 | — | — |
| 2002-10-31 | $8.60 | $19.07 | 113,850 | — | — |
| 2002-10-30 | $8.44 | $18.73 | 139,275 | — | — |
| 2002-10-29 | $8.41 | $18.65 | 258,750 | — | — |
| 2002-10-28 | $8.15 | $18.06 | 145,575 | — | — |
| 2002-10-25 | $8.37 | $18.57 | 123,975 | — | — |
| 2002-10-24 | $8.44 | $18.73 | 232,425 | — | — |
| 2002-10-23 | $8.44 | $18.73 | 220,950 | — | — |
| 2002-10-22 | $7.91 | $17.54 | 164,475 | — | — |
| 2002-10-21 | $8.12 | $18.00 | 169,425 | — | — |
| 2002-10-18 | $7.91 | $17.54 | 300,375 | — | — |
| 2002-10-17 | $7.70 | $17.08 | 80,100 | — | — |
| 2002-10-16 | $7.15 | $15.85 | 117,450 | — | — |
| 2002-10-15 | $7.44 | $16.51 | 249,525 | — | — |
| 2002-10-14 | $6.76 | $14.99 | 208,575 | — | — |
| 2002-10-11 | $6.76 | $14.98 | 254,025 | — | — |
| 2002-10-10 | $6.40 | $14.18 | 495,900 | — | — |
| 2002-10-09 | $6.43 | $14.26 | 128,700 | — | — |
| 2002-10-08 | $6.80 | $15.08 | 536,625 | — | — |
| 2002-10-07 | $6.61 | $14.65 | 228,375 | — | — |
| 2002-10-04 | $6.96 | $15.44 | 153,000 | — | — |
| 2002-10-03 | $7.54 | $16.71 | 162,450 | — | — |
| 2002-10-02 | $7.42 | $16.46 | 190,350 | — | — |
| 2002-10-01 | $8.09 | $17.94 | 99,450 | — | — |
| 2002-09-30 | $7.96 | $17.64 | 153,225 | — | — |
| 2002-09-27 | $8.11 | $17.99 | 51,750 | — | — |
| 2002-09-26 | $8.45 | $18.74 | 148,725 | — | — |
| 2002-09-25 | $8.02 | $17.79 | 199,350 | — | — |
| 2002-09-24 | $8.03 | $17.81 | 169,875 | — | — |
| 2002-09-23 | $8.38 | $18.59 | 74,250 | — | — |
| 2002-09-20 | $8.73 | $19.37 | 110,925 | — | — |
| 2002-09-19 | $8.68 | $19.26 | 346,500 | — | — |
| 2002-09-18 | $8.91 | $19.66 | 49,275 | — | — |
| 2002-09-17 | $9.16 | $20.20 | 42,525 | — | — |
| 2002-09-16 | $9.27 | $20.45 | 74,475 | — | — |
| 2002-09-13 | $9.20 | $20.29 | 63,450 | — | — |
| 2002-09-12 | $9.02 | $19.90 | 107,325 | — | — |
| 2002-09-11 | $9.30 | $20.52 | 60,300 | — | — |
| 2002-09-10 | $9.31 | $20.53 | 169,650 | — | — |
| 2002-09-09 | $9.29 | $20.49 | 93,375 | — | — |
| 2002-09-06 | $9.10 | $20.08 | 78,750 | — | — |
| 2002-09-05 | $8.89 | $19.61 | 175,500 | — | — |
| 2002-09-04 | $9.00 | $19.86 | 145,350 | — | — |
| 2002-09-03 | $8.80 | $19.43 | 90,450 | — | — |
| 2002-08-30 | $9.03 | $19.92 | 243,000 | — | — |
| 2002-08-29 | $8.78 | $19.37 | 335,475 | — | — |
| 2002-08-28 | $9.11 | $20.10 | 199,800 | — | — |
| 2002-08-27 | $9.22 | $20.35 | 200,700 | — | — |
| 2002-08-26 | $9.33 | $20.58 | 177,525 | — | — |
| 2002-08-23 | $9.11 | $20.10 | 193,275 | — | — |
| 2002-08-22 | $9.53 | $21.03 | 113,400 | — | — |
| 2002-08-21 | $9.78 | $21.57 | 368,550 | — | — |
| 2002-08-20 | $9.42 | $20.79 | 75,600 | — | — |
| 2002-08-19 | $9.49 | $20.95 | 74,025 | — | — |
| 2002-08-16 | $9.34 | $20.61 | 167,400 | — | — |
| 2002-08-15 | $9.09 | $20.05 | 144,000 | — | — |
| 2002-08-14 | $8.85 | $19.53 | 209,250 | — | — |
| 2002-08-13 | $8.41 | $18.55 | 156,825 | — | — |
| 2002-08-12 | $8.87 | $19.56 | 92,250 | — | — |
| 2002-08-09 | $8.81 | $19.44 | 148,275 | — | — |
| 2002-08-08 | $8.92 | $19.69 | 209,700 | — | — |
| 2002-08-07 | $8.93 | $19.71 | 138,150 | — | — |
| 2002-08-06 | $8.93 | $19.71 | 218,250 | — | — |
| 2002-08-05 | $8.56 | $18.88 | 187,425 | — | — |
| 2002-08-02 | $8.88 | $19.59 | 120,600 | — | — |
| 2002-08-01 | $9.55 | $21.07 | 75,375 | — | — |
| 2002-07-31 | $9.69 | $21.39 | 209,925 | — | — |
| 2002-07-30 | $10.04 | $22.16 | 167,850 | — | — |
| 2002-07-29 | $10.62 | $23.44 | 191,025 | — | — |
| 2002-07-26 | $10.00 | $22.06 | 64,800 | — | — |
| 2002-07-25 | $9.42 | $20.79 | 151,200 | — | — |
| 2002-07-24 | $9.78 | $21.57 | 301,950 | — | — |
| 2002-07-23 | $8.96 | $19.76 | 196,650 | — | — |
| 2002-07-22 | $9.20 | $20.30 | 286,200 | — | — |
| 2002-07-19 | $9.56 | $21.08 | 226,125 | — | — |
| 2002-07-18 | $10.43 | $23.01 | 100,575 | — | — |
| 2002-07-17 | $10.64 | $23.49 | 181,350 | — | — |
| 2002-07-16 | $10.64 | $23.49 | 287,550 | — | — |
| 2002-07-15 | $10.78 | $23.79 | 372,375 | — | — |
| 2002-07-12 | $10.93 | $24.12 | 341,325 | — | — |
| 2002-07-11 | $10.80 | $23.82 | 266,400 | — | — |
| 2002-07-10 | $11.44 | $25.25 | 225,675 | — | — |
| 2002-07-09 | $11.84 | $26.13 | 219,600 | — | — |
| 2002-07-08 | $11.74 | $25.90 | 165,375 | — | — |
| 2002-07-05 | $11.58 | $25.55 | 62,325 | — | — |
| 2002-07-03 | $11.27 | $24.87 | 228,600 | — | — |
| 2002-07-02 | $11.54 | $25.46 | 268,425 | — | — |
| 2002-07-01 | $12.20 | $26.92 | 406,350 | — | — |
| 2002-06-28 | $12.49 | $27.56 | 494,325 | — | — |
| 2002-06-27 | $12.00 | $26.48 | 438,525 | — | — |
| 2002-06-26 | $11.73 | $25.89 | 104,625 | — | — |
| 2002-06-25 | $11.72 | $25.87 | 167,175 | — | — |
| 2002-06-24 | $11.69 | $25.79 | 231,300 | — | — |
| 2002-06-21 | $11.71 | $25.84 | 202,950 | — | — |
| 2002-06-20 | $11.72 | $25.85 | 126,450 | — | — |
| 2002-06-19 | $11.42 | $25.20 | 164,700 | — | — |
| 2002-06-18 | $11.87 | $26.19 | 238,050 | — | — |
| 2002-06-17 | $11.64 | $25.69 | 289,125 | — | — |
| 2002-06-14 | $11.20 | $24.70 | 304,200 | — | — |
| 2002-06-13 | $11.36 | $25.06 | 152,325 | — | — |
| 2002-06-12 | $11.25 | $24.82 | 171,225 | — | — |
| 2002-06-11 | $11.39 | $25.13 | 475,425 | — | — |
| 2002-06-10 | $11.25 | $24.82 | 268,650 | — | — |
| 2002-06-07 | $11.12 | $24.53 | 221,850 | — | — |
| 2002-06-06 | $10.99 | $24.25 | 485,100 | — | — |
| 2002-06-05 | $11.29 | $24.91 | 594,675 | — | — |
| 2002-06-04 | $11.31 | $24.96 | 438,750 | — | — |
| 2002-06-03 | $11.00 | $24.27 | 360,450 | — | — |
| 2002-05-31 | $10.67 | $23.53 | 318,600 | — | — |
| 2002-05-30 | $10.67 | $23.53 | 229,950 | — | — |
| 2002-05-29 | $10.51 | $23.09 | 348,300 | — | — |
| 2002-05-28 | $10.44 | $22.95 | 201,600 | — | — |
| 2002-05-24 | $10.04 | $22.07 | 191,925 | — | — |
| 2002-05-23 | $10.11 | $22.20 | 189,000 | — | — |
| 2002-05-22 | $9.89 | $21.73 | 441,225 | — | — |
| 2002-05-21 | $9.18 | $20.16 | 235,350 | — | — |
| 2002-05-20 | $9.22 | $20.26 | 156,150 | — | — |
| 2002-05-17 | $8.93 | $19.63 | 62,100 | — | — |
| 2002-05-16 | $9.04 | $19.85 | 68,400 | — | — |
| 2002-05-15 | $9.22 | $20.26 | 80,775 | — | — |
| 2002-05-14 | $9.13 | $20.07 | 114,075 | — | — |
| 2002-05-13 | $8.89 | $19.53 | 105,300 | — | — |
| 2002-05-10 | $8.98 | $19.72 | 130,725 | — | — |
| 2002-05-09 | $8.86 | $19.46 | 144,000 | — | — |
| 2002-05-08 | $9.53 | $20.95 | 224,100 | — | — |
| 2002-05-07 | $9.62 | $21.14 | 136,575 | — | — |
| 2002-05-06 | $9.50 | $20.87 | 142,425 | — | — |
| 2002-05-03 | $9.33 | $20.51 | 96,300 | — | — |
| 2002-05-02 | $9.16 | $20.12 | 123,300 | — | — |
| 2002-05-01 | $9.11 | $20.02 | 91,575 | — | — |
| 2002-04-30 | $9.04 | $19.87 | 121,950 | — | — |
| 2002-04-29 | $8.96 | $19.68 | 113,175 | — | — |
| 2002-04-26 | $8.87 | $19.49 | 56,700 | — | — |
| 2002-04-25 | $8.89 | $19.53 | 121,500 | — | — |
| 2002-04-24 | $8.80 | $19.32 | 71,775 | — | — |
| 2002-04-23 | $8.81 | $19.35 | 68,850 | — | — |
| 2002-04-22 | $8.91 | $19.58 | 63,225 | — | — |
| 2002-04-19 | $8.96 | $19.70 | 76,725 | — | — |
| 2002-04-18 | $8.84 | $19.43 | 66,150 | — | — |
| 2002-04-17 | $8.78 | $19.29 | 85,725 | — | — |
| 2002-04-16 | $8.82 | $19.38 | 114,975 | — | — |
| 2002-04-15 | $8.92 | $19.59 | 184,950 | — | — |
| 2002-04-12 | $9.18 | $20.16 | 124,425 | — | — |
| 2002-04-11 | $8.51 | $18.69 | 120,375 | — | — |
| 2002-04-10 | $9.26 | $20.35 | 111,600 | — | — |
| 2002-04-09 | $9.16 | $20.12 | 240,975 | — | — |
| 2002-04-08 | $9.09 | $19.97 | 104,400 | — | — |
| 2002-04-05 | $8.64 | $18.99 | 93,150 | — | — |
| 2002-04-04 | $8.68 | $19.08 | 80,775 | — | — |
| 2002-04-03 | $8.41 | $18.47 | 109,350 | — | — |
| 2002-04-02 | $8.52 | $18.71 | 53,550 | — | — |
| 2002-04-01 | $8.46 | $18.58 | 72,675 | — | — |
| 2002-03-28 | $8.65 | $19.00 | 109,350 | — | — |
| 2002-03-27 | $8.56 | $18.80 | 136,350 | — | — |
| 2002-03-26 | $8.58 | $18.85 | 120,150 | — | — |
| 2002-03-25 | $8.56 | $18.80 | 110,925 | — | — |
| 2002-03-22 | $8.67 | $19.04 | 81,000 | — | — |
| 2002-03-21 | $8.83 | $19.40 | 87,525 | — | — |
| 2002-03-20 | $8.64 | $18.99 | 135,900 | — | — |
| 2002-03-19 | $8.76 | $19.24 | 80,775 | — | — |
| 2002-03-18 | $8.63 | $18.96 | 70,425 | — | — |
| 2002-03-15 | $8.64 | $18.98 | 114,075 | — | — |
| 2002-03-14 | $8.61 | $18.92 | 48,600 | — | — |
| 2002-03-13 | $8.56 | $18.72 | 72,900 | — | — |
| 2002-03-12 | $8.59 | $18.78 | 146,250 | — | — |
| 2002-03-11 | $8.48 | $18.53 | 212,625 | — | — |
| 2002-03-08 | $8.56 | $18.70 | 194,850 | — | — |
| 2002-03-07 | $8.36 | $18.26 | 374,175 | — | — |
| 2002-03-06 | $8.03 | $17.54 | 87,750 | — | — |
| 2002-03-05 | $8.00 | $17.49 | 84,825 | — | — |
| 2002-03-04 | $7.91 | $17.29 | 140,175 | — | — |
| 2002-03-01 | $7.82 | $17.10 | 231,075 | — | — |
| 2002-02-28 | $7.69 | $16.81 | 339,975 | — | — |
| 2002-02-27 | $7.08 | $15.47 | 23,400 | — | — |
| 2002-02-26 | $7.00 | $15.30 | 43,200 | — | — |
| 2002-02-25 | $7.09 | $15.49 | 65,250 | — | — |
| 2002-02-22 | $6.84 | $14.96 | 60,075 | — | — |
| 2002-02-21 | $6.76 | $14.77 | 39,600 | — | — |
| 2002-02-20 | $6.77 | $14.79 | 234,000 | — | — |
| 2002-02-19 | $6.64 | $14.52 | 286,875 | — | — |
| 2002-02-15 | $7.04 | $15.40 | 115,425 | — | — |
| 2002-02-14 | $6.98 | $15.26 | 122,625 | — | — |
| 2002-02-13 | $7.16 | $15.64 | 472,275 | — | — |
| 2002-02-12 | $6.98 | $15.25 | 67,275 | — | — |
| 2002-02-11 | $7.00 | $15.30 | 147,150 | — | — |
| 2002-02-08 | $6.99 | $15.27 | 66,825 | — | — |
| 2002-02-07 | $6.69 | $14.62 | 90,450 | — | — |
| 2002-02-06 | $6.69 | $14.62 | 158,850 | — | — |
| 2002-02-05 | $6.80 | $14.86 | 33,975 | — | — |
| 2002-02-04 | $6.71 | $14.67 | 77,400 | — | — |
| 2002-02-01 | $6.73 | $14.72 | 82,125 | — | — |
| 2002-01-31 | $7.08 | $15.48 | 78,750 | — | — |
| 2002-01-30 | $6.83 | $14.92 | 67,275 | — | — |
| 2002-01-29 | $6.84 | $14.96 | 36,675 | — | — |
| 2002-01-28 | $7.00 | $15.31 | 59,175 | — | — |
| 2002-01-25 | $6.89 | $15.06 | 67,050 | — | — |
| 2002-01-24 | $6.86 | $15.00 | 41,850 | — | — |
| 2002-01-23 | $6.91 | $15.11 | 72,225 | — | — |
| 2002-01-22 | $6.79 | $14.83 | 189,225 | — | — |
| 2002-01-18 | $6.76 | $14.77 | 40,275 | — | — |
| 2002-01-17 | $6.78 | $14.81 | 89,550 | — | — |
| 2002-01-16 | $6.71 | $14.67 | 181,575 | — | — |
| 2002-01-15 | $6.66 | $14.56 | 244,125 | — | — |
| 2002-01-14 | $6.44 | $14.09 | 534,150 | — | — |
| 2002-01-11 | $6.87 | $15.01 | 46,800 | — | — |
| 2002-01-10 | $6.95 | $15.18 | 85,275 | — | — |
| 2002-01-09 | $6.96 | $15.20 | 49,950 | — | — |
| 2002-01-08 | $7.11 | $15.54 | 57,600 | — | — |
| 2002-01-07 | $7.09 | $15.49 | 56,925 | — | — |
| 2002-01-04 | $7.10 | $15.52 | 58,275 | — | — |
| 2002-01-03 | $7.14 | $15.60 | 111,600 | — | — |
| 2002-01-02 | $7.10 | $15.52 | 147,375 | — | — |