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
- 1996-03-29 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 | $7.41 | $8.22 | 42,100 | — | — |
| 2002-12-30 | $7.51 | $8.34 | 58,600 | — | — |
| 2002-12-27 | $7.77 | $8.62 | 20,400 | — | — |
| 2002-12-26 | $8.00 | $8.88 | 66,000 | — | — |
| 2002-12-24 | $8.11 | $9.00 | 11,000 | — | — |
| 2002-12-23 | $8.40 | $9.32 | 38,500 | — | — |
| 2002-12-20 | $8.08 | $8.97 | 47,400 | — | — |
| 2002-12-19 | $8.19 | $9.09 | 131,500 | — | — |
| 2002-12-18 | $7.80 | $8.66 | 127,100 | — | — |
| 2002-12-17 | $7.95 | $8.82 | 25,800 | — | — |
| 2002-12-16 | $8.00 | $8.88 | 69,600 | — | — |
| 2002-12-13 | $7.95 | $8.82 | 23,500 | — | — |
| 2002-12-12 | $7.98 | $8.86 | 29,100 | — | — |
| 2002-12-11 | $8.00 | $8.88 | 25,000 | — | — |
| 2002-12-10 | $8.00 | $8.88 | 149,600 | — | — |
| 2002-12-09 | $7.95 | $8.82 | 64,500 | — | — |
| 2002-12-06 | $8.00 | $8.88 | 58,000 | — | — |
| 2002-12-05 | $8.00 | $8.88 | 46,800 | — | — |
| 2002-12-04 | $7.53 | $8.36 | 35,900 | — | — |
| 2002-12-03 | $7.80 | $8.66 | 32,600 | — | — |
| 2002-12-02 | $7.92 | $8.79 | 27,900 | — | — |
| 2002-11-29 | $7.66 | $8.50 | 32,900 | — | — |
| 2002-11-27 | $8.00 | $8.88 | 44,200 | — | — |
| 2002-11-26 | $7.70 | $8.55 | 29,700 | — | — |
| 2002-11-25 | $7.97 | $8.85 | 33,800 | — | — |
| 2002-11-22 | $7.60 | $8.44 | 93,600 | — | — |
| 2002-11-21 | $7.49 | $8.31 | 27,300 | — | — |
| 2002-11-20 | $7.77 | $8.62 | 26,100 | — | — |
| 2002-11-19 | $7.45 | $8.27 | 41,300 | — | — |
| 2002-11-18 | $7.46 | $8.28 | 20,500 | — | — |
| 2002-11-15 | $7.32 | $8.12 | 55,800 | — | — |
| 2002-11-14 | $7.20 | $7.99 | 115,800 | — | — |
| 2002-11-13 | $6.87 | $7.62 | 72,000 | — | — |
| 2002-11-12 | $7.20 | $7.99 | 54,800 | — | — |
| 2002-11-11 | $6.93 | $7.69 | 85,800 | — | — |
| 2002-11-08 | $6.81 | $7.56 | 61,500 | — | — |
| 2002-11-07 | $6.96 | $7.72 | 54,000 | — | — |
| 2002-11-06 | $6.98 | $7.75 | 79,100 | — | — |
| 2002-11-05 | $6.90 | $7.66 | 117,800 | — | — |
| 2002-11-04 | $6.53 | $7.25 | 32,900 | — | — |
| 2002-11-01 | $6.55 | $7.27 | 75,500 | — | — |
| 2002-10-31 | $6.35 | $7.05 | 68,900 | — | — |
| 2002-10-30 | $6.00 | $6.66 | 28,200 | — | — |
| 2002-10-29 | $5.99 | $6.65 | 64,500 | — | — |
| 2002-10-28 | $6.02 | $6.68 | 873,300 | — | — |
| 2002-10-25 | $5.96 | $6.61 | 58,300 | — | — |
| 2002-10-24 | $6.04 | $6.70 | 54,400 | — | — |
| 2002-10-23 | $6.40 | $7.10 | 60,500 | — | — |
| 2002-10-22 | $6.80 | $7.55 | 25,700 | — | — |
| 2002-10-21 | $6.88 | $7.64 | 362,100 | — | — |
| 2002-10-18 | $7.15 | $7.94 | 46,400 | — | — |
| 2002-10-17 | $7.10 | $7.88 | 22,700 | — | — |
| 2002-10-16 | $6.87 | $7.62 | 24,400 | — | — |
| 2002-10-15 | $7.17 | $7.96 | 16,000 | — | — |
| 2002-10-14 | $7.08 | $7.86 | 12,900 | — | — |
| 2002-10-11 | $7.19 | $7.98 | 28,500 | — | — |
| 2002-10-10 | $6.53 | $7.25 | 31,700 | — | — |
| 2002-10-09 | $6.10 | $6.77 | 47,600 | — | — |
| 2002-10-08 | $7.03 | $7.80 | 57,900 | — | — |
| 2002-10-07 | $7.13 | $7.91 | 19,900 | — | — |
| 2002-10-04 | $7.33 | $8.14 | 16,400 | — | — |
| 2002-10-03 | $7.78 | $8.63 | 25,300 | — | — |
| 2002-10-02 | $8.17 | $9.07 | 36,300 | — | — |
| 2002-10-01 | $7.30 | $8.10 | 88,100 | — | — |
| 2002-09-30 | $6.96 | $7.72 | 34,600 | — | — |
| 2002-09-27 | $7.12 | $7.90 | 34,400 | — | — |
| 2002-09-26 | $7.18 | $7.97 | 26,200 | — | — |
| 2002-09-25 | $7.15 | $7.94 | 93,100 | — | — |
| 2002-09-24 | $7.19 | $7.98 | 47,200 | — | — |
| 2002-09-23 | $7.15 | $7.94 | 32,900 | — | — |
| 2002-09-20 | $7.12 | $7.90 | 141,600 | — | — |
| 2002-09-19 | $7.40 | $8.21 | 57,000 | — | — |
| 2002-09-18 | $7.59 | $8.42 | 120,800 | — | — |
| 2002-09-17 | $7.43 | $8.19 | 105,400 | — | — |
| 2002-09-16 | $7.83 | $8.63 | 73,000 | — | — |
| 2002-09-13 | $7.80 | $8.60 | 75,900 | — | — |
| 2002-09-12 | $8.18 | $9.02 | 42,700 | — | — |
| 2002-09-11 | $8.15 | $8.98 | 38,700 | — | — |
| 2002-09-10 | $8.25 | $9.09 | 135,400 | — | — |
| 2002-09-09 | $8.38 | $9.24 | 57,300 | — | — |
| 2002-09-06 | $8.00 | $8.82 | 40,600 | — | — |
| 2002-09-05 | $7.90 | $8.71 | 52,900 | — | — |
| 2002-09-04 | $8.25 | $9.09 | 91,100 | — | — |
| 2002-09-03 | $8.51 | $9.38 | 63,600 | — | — |
| 2002-08-30 | $9.09 | $10.02 | 9,100 | — | — |
| 2002-08-29 | $8.98 | $9.90 | 99,300 | — | — |
| 2002-08-28 | $9.25 | $10.20 | 25,500 | — | — |
| 2002-08-27 | $9.46 | $10.43 | 78,600 | — | — |
| 2002-08-26 | $10.20 | $11.24 | 29,100 | — | — |
| 2002-08-23 | $10.10 | $11.13 | 122,600 | — | — |
| 2002-08-22 | $10.10 | $11.13 | 49,700 | — | — |
| 2002-08-21 | $10.35 | $11.41 | 61,700 | — | — |
| 2002-08-20 | $9.85 | $10.86 | 82,800 | — | — |
| 2002-08-19 | $9.97 | $10.99 | 66,700 | — | — |
| 2002-08-16 | $9.71 | $10.70 | 48,900 | — | — |
| 2002-08-15 | $10.13 | $11.17 | 26,200 | — | — |
| 2002-08-14 | $9.15 | $10.09 | 19,800 | — | — |
| 2002-08-13 | $8.95 | $9.87 | 30,300 | — | — |
| 2002-08-12 | $8.83 | $9.73 | 12,000 | — | — |
| 2002-08-09 | $8.80 | $9.70 | 32,500 | — | — |
| 2002-08-08 | $8.75 | $9.65 | 27,500 | — | — |
| 2002-08-07 | $8.50 | $9.37 | 48,200 | — | — |
| 2002-08-06 | $8.90 | $9.81 | 34,100 | — | — |
| 2002-08-05 | $8.31 | $9.16 | 56,600 | — | — |
| 2002-08-02 | $8.49 | $9.36 | 14,000 | — | — |
| 2002-08-01 | $8.60 | $9.48 | 45,300 | — | — |
| 2002-07-31 | $8.50 | $9.37 | 97,600 | — | — |
| 2002-07-30 | $9.24 | $10.19 | 103,100 | — | — |
| 2002-07-29 | $8.00 | $8.82 | 261,900 | — | — |
| 2002-07-26 | $8.15 | $8.98 | 63,500 | — | — |
| 2002-07-25 | $8.28 | $9.13 | 40,800 | — | — |
| 2002-07-24 | $9.40 | $10.36 | 92,300 | — | — |
| 2002-07-23 | $9.80 | $10.80 | 37,300 | — | — |
| 2002-07-22 | $10.10 | $11.13 | 73,800 | — | — |
| 2002-07-19 | $10.80 | $11.91 | 105,200 | — | — |
| 2002-07-18 | $10.46 | $11.53 | 55,400 | — | — |
| 2002-07-17 | $11.37 | $12.53 | 94,000 | — | — |
| 2002-07-16 | $11.24 | $12.39 | 81,500 | — | — |
| 2002-07-15 | $10.80 | $11.91 | 65,100 | — | — |
| 2002-07-12 | $12.00 | $13.23 | 22,300 | — | — |
| 2002-07-11 | $12.88 | $14.20 | 32,500 | — | — |
| 2002-07-10 | $12.45 | $13.73 | 14,000 | — | — |
| 2002-07-09 | $13.71 | $15.11 | 47,800 | — | — |
| 2002-07-08 | $13.69 | $15.09 | 24,100 | — | — |
| 2002-07-05 | $14.41 | $15.89 | 30,000 | — | — |
| 2002-07-03 | $13.55 | $14.94 | 87,500 | — | — |
| 2002-07-02 | $13.80 | $15.21 | 43,800 | — | — |
| 2002-07-01 | $14.95 | $16.48 | 92,900 | — | — |
| 2002-06-28 | $14.89 | $16.42 | 260,300 | — | — |
| 2002-06-27 | $14.38 | $15.85 | 64,500 | — | — |
| 2002-06-26 | $15.50 | $17.09 | 36,000 | — | — |
| 2002-06-25 | $15.41 | $16.99 | 40,000 | — | — |
| 2002-06-24 | $15.30 | $16.87 | 39,200 | — | — |
| 2002-06-21 | $15.23 | $16.79 | 72,900 | — | — |
| 2002-06-20 | $14.76 | $16.27 | 92,200 | — | — |
| 2002-06-19 | $15.00 | $16.54 | 152,300 | — | — |
| 2002-06-18 | $14.98 | $16.51 | 11,800 | — | — |
| 2002-06-17 | $15.04 | $16.58 | 33,100 | — | — |
| 2002-06-14 | $15.03 | $16.57 | 42,800 | — | — |
| 2002-06-13 | $14.75 | $16.26 | 42,000 | — | — |
| 2002-06-12 | $14.94 | $16.47 | 21,800 | — | — |
| 2002-06-11 | $14.60 | $16.04 | 50,500 | — | — |
| 2002-06-10 | $15.35 | $16.86 | 61,200 | — | — |
| 2002-06-07 | $15.16 | $16.66 | 50,700 | — | — |
| 2002-06-06 | $14.82 | $16.28 | 60,900 | — | — |
| 2002-06-05 | $14.70 | $16.15 | 53,300 | — | — |
| 2002-06-04 | $14.65 | $16.10 | 69,600 | — | — |
| 2002-06-03 | $14.80 | $16.26 | 69,100 | — | — |
| 2002-05-31 | $16.24 | $17.84 | 132,500 | — | — |
| 2002-05-30 | $15.03 | $16.51 | 51,800 | — | — |
| 2002-05-29 | $15.22 | $16.72 | 38,800 | — | — |
| 2002-05-28 | $15.27 | $16.78 | 53,300 | — | — |
| 2002-05-24 | $14.89 | $16.36 | 21,900 | — | — |
| 2002-05-23 | $15.35 | $16.86 | 37,800 | — | — |
| 2002-05-22 | $15.11 | $16.60 | 116,300 | — | — |
| 2002-05-21 | $15.25 | $16.75 | 22,900 | — | — |
| 2002-05-20 | $15.96 | $17.53 | 14,000 | — | — |
| 2002-05-17 | $15.85 | $17.41 | 31,000 | — | — |
| 2002-05-16 | $15.70 | $17.25 | 45,600 | — | — |
| 2002-05-15 | $16.19 | $17.79 | 38,900 | — | — |
| 2002-05-14 | $16.30 | $17.91 | 75,100 | — | — |
| 2002-05-13 | $15.42 | $16.94 | 59,500 | — | — |
| 2002-05-10 | $15.26 | $16.77 | 66,500 | — | — |
| 2002-05-09 | $15.56 | $17.09 | 73,200 | — | — |
| 2002-05-08 | $15.89 | $17.46 | 35,700 | — | — |
| 2002-05-07 | $15.50 | $17.03 | 96,700 | — | — |
| 2002-05-06 | $15.98 | $17.56 | 112,100 | — | — |
| 2002-05-03 | $16.09 | $17.68 | 146,700 | — | — |
| 2002-05-02 | $15.32 | $16.83 | 189,100 | — | — |
| 2002-05-01 | $15.02 | $16.50 | 50,800 | — | — |
| 2002-04-30 | $15.16 | $16.66 | 100,800 | — | — |
| 2002-04-29 | $15.25 | $16.75 | 112,500 | — | — |
| 2002-04-26 | $14.97 | $16.45 | 77,100 | — | — |
| 2002-04-25 | $15.44 | $16.96 | 63,600 | — | — |
| 2002-04-24 | $15.82 | $17.38 | 133,300 | — | — |
| 2002-04-23 | $16.56 | $18.19 | 34,700 | — | — |
| 2002-04-22 | $16.47 | $18.09 | 11,500 | — | — |
| 2002-04-19 | $16.75 | $18.40 | 18,100 | — | — |
| 2002-04-18 | $16.80 | $18.46 | 33,100 | — | — |
| 2002-04-17 | $16.59 | $18.23 | 118,600 | — | — |
| 2002-04-16 | $17.03 | $18.71 | 111,800 | — | — |
| 2002-04-15 | $17.06 | $18.74 | 140,100 | — | — |
| 2002-04-12 | $17.10 | $18.79 | 51,800 | — | — |
| 2002-04-11 | $16.50 | $18.13 | 101,900 | — | — |
| 2002-04-10 | $16.16 | $17.75 | 288,400 | — | — |
| 2002-04-09 | $15.02 | $16.50 | 32,900 | — | — |
| 2002-04-08 | $15.15 | $16.64 | 46,000 | — | — |
| 2002-04-05 | $15.63 | $17.17 | 365,900 | — | — |
| 2002-04-04 | $15.39 | $16.91 | 40,500 | — | — |
| 2002-04-03 | $15.97 | $17.55 | 251,500 | — | — |
| 2002-04-02 | $15.59 | $17.13 | 44,100 | — | — |
| 2002-04-01 | $15.60 | $17.14 | 148,200 | — | — |
| 2002-03-28 | $16.25 | $17.85 | 132,600 | — | — |
| 2002-03-27 | $14.82 | $16.28 | 88,400 | — | — |
| 2002-03-26 | $14.85 | $16.31 | 56,600 | — | — |
| 2002-03-25 | $13.81 | $15.17 | 33,700 | — | — |
| 2002-03-22 | $13.14 | $14.44 | 113,000 | — | — |
| 2002-03-21 | $13.70 | $15.05 | 71,700 | — | — |
| 2002-03-20 | $13.95 | $15.33 | 184,800 | — | — |
| 2002-03-19 | $14.95 | $16.42 | 46,300 | — | — |
| 2002-03-18 | $14.56 | $16.00 | 69,400 | — | — |
| 2002-03-15 | $14.40 | $15.82 | 53,000 | — | — |
| 2002-03-14 | $13.73 | $15.08 | 22,100 | — | — |
| 2002-03-13 | $13.71 | $15.06 | 38,400 | — | — |
| 2002-03-12 | $13.65 | $14.94 | 70,400 | — | — |
| 2002-03-11 | $13.80 | $15.11 | 85,200 | — | — |
| 2002-03-08 | $13.99 | $15.31 | 174,300 | — | — |
| 2002-03-07 | $13.89 | $15.20 | 30,200 | — | — |
| 2002-03-06 | $13.45 | $14.72 | 59,200 | — | — |
| 2002-03-05 | $12.55 | $13.74 | 130,800 | — | — |
| 2002-03-04 | $12.45 | $13.63 | 215,300 | — | — |
| 2002-03-01 | $12.32 | $13.49 | 91,100 | — | — |
| 2002-02-28 | $11.14 | $12.19 | 231,200 | — | — |
| 2002-02-27 | $11.15 | $12.20 | 251,400 | — | — |
| 2002-02-26 | $11.06 | $12.11 | 50,000 | — | — |
| 2002-02-25 | $11.35 | $12.42 | 59,900 | — | — |
| 2002-02-22 | $11.20 | $12.26 | 90,000 | — | — |
| 2002-02-21 | $11.66 | $12.76 | 307,900 | — | — |
| 2002-02-20 | $11.70 | $12.81 | 79,500 | — | — |
| 2002-02-19 | $11.44 | $12.52 | 114,800 | — | — |
| 2002-02-15 | $11.90 | $13.03 | 54,300 | — | — |
| 2002-02-14 | $11.61 | $12.71 | 70,600 | — | — |
| 2002-02-13 | $11.75 | $12.86 | 75,200 | — | — |
| 2002-02-12 | $11.50 | $12.59 | 45,800 | — | — |
| 2002-02-11 | $11.85 | $12.97 | 56,700 | — | — |
| 2002-02-08 | $11.70 | $12.81 | 84,800 | — | — |
| 2002-02-07 | $11.29 | $12.36 | 45,600 | — | — |
| 2002-02-06 | $11.86 | $12.98 | 82,600 | — | — |
| 2002-02-05 | $12.05 | $13.19 | 35,700 | — | — |
| 2002-02-04 | $11.75 | $12.86 | 60,300 | — | — |
| 2002-02-01 | $12.20 | $13.35 | 39,500 | — | — |
| 2002-01-31 | $12.88 | $14.10 | 104,600 | — | — |
| 2002-01-30 | $12.40 | $13.57 | 281,700 | — | — |
| 2002-01-29 | $14.00 | $15.32 | 27,400 | — | — |
| 2002-01-28 | $15.00 | $16.42 | 84,700 | — | — |
| 2002-01-25 | $13.99 | $15.31 | 47,300 | — | — |
| 2002-01-24 | $13.77 | $15.07 | 21,700 | — | — |
| 2002-01-23 | $14.45 | $15.82 | 72,400 | — | — |
| 2002-01-22 | $13.07 | $14.31 | 101,500 | — | — |
| 2002-01-18 | $13.53 | $14.81 | 26,100 | — | — |
| 2002-01-17 | $14.12 | $15.46 | 44,200 | — | — |
| 2002-01-16 | $13.46 | $14.73 | 73,900 | — | — |
| 2002-01-15 | $13.45 | $14.72 | 32,200 | — | — |
| 2002-01-14 | $13.30 | $14.56 | 52,100 | — | — |
| 2002-01-11 | $14.05 | $15.38 | 31,400 | — | — |
| 2002-01-10 | $13.92 | $15.24 | 41,100 | — | — |
| 2002-01-09 | $14.90 | $16.31 | 33,700 | — | — |
| 2002-01-08 | $15.00 | $16.42 | 47,500 | — | — |
| 2002-01-07 | $14.65 | $16.04 | 42,500 | — | — |
| 2002-01-04 | $15.00 | $16.42 | 61,500 | — | — |
| 2002-01-03 | $15.06 | $16.48 | 113,000 | — | — |
| 2002-01-02 | $13.37 | $14.64 | 74,500 | — | — |