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
- 1998-03-06 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 | $8.37 | $9.41 | 6,900 | — | — |
| 2002-12-30 | $8.32 | $9.35 | 10,600 | — | — |
| 2002-12-27 | $8.35 | $9.38 | 3,000 | — | — |
| 2002-12-26 | $8.74 | $9.82 | 1,600 | — | — |
| 2002-12-24 | $8.47 | $9.52 | 1,800 | — | — |
| 2002-12-23 | $8.37 | $9.41 | 2,300 | — | — |
| 2002-12-20 | $8.30 | $9.33 | 2,900 | — | — |
| 2002-12-19 | $8.35 | $9.38 | 1,300 | — | — |
| 2002-12-18 | $8.17 | $9.18 | 900 | — | — |
| 2002-12-17 | $8.44 | $9.49 | 1,400 | — | — |
| 2002-12-16 | $8.50 | $9.55 | 2,300 | — | — |
| 2002-12-13 | $8.62 | $9.69 | 2,100 | — | — |
| 2002-12-12 | $8.62 | $9.69 | 3,100 | — | — |
| 2002-12-11 | $8.30 | $9.33 | 200 | — | — |
| 2002-12-10 | $8.30 | $9.19 | 1,600 | — | — |
| 2002-12-09 | $8.60 | $9.52 | 1,500 | — | — |
| 2002-12-06 | $8.95 | $9.91 | 1,500 | — | — |
| 2002-12-05 | $8.75 | $9.69 | 2,200 | — | — |
| 2002-12-04 | $8.85 | $9.80 | 4,100 | — | — |
| 2002-12-03 | $8.75 | $9.69 | 6,500 | — | — |
| 2002-12-02 | $8.56 | $9.48 | 4,400 | — | — |
| 2002-11-29 | $8.38 | $9.28 | 3,400 | — | — |
| 2002-11-27 | $8.55 | $9.46 | 13,100 | — | — |
| 2002-11-26 | $8.60 | $9.52 | 5,600 | — | — |
| 2002-11-25 | $8.30 | $9.19 | 3,900 | — | — |
| 2002-11-22 | $7.81 | $8.65 | 400 | — | — |
| 2002-11-21 | $7.85 | $8.69 | 4,800 | — | — |
| 2002-11-20 | $8.12 | $8.99 | 2,700 | — | — |
| 2002-11-19 | $8.19 | $9.07 | 1,400 | — | — |
| 2002-11-18 | $8.28 | $9.17 | 6,900 | — | — |
| 2002-11-15 | $8.30 | $9.19 | 1,400 | — | — |
| 2002-11-14 | $8.30 | $9.19 | 7,500 | — | — |
| 2002-11-13 | $8.18 | $9.05 | 1,900 | — | — |
| 2002-11-12 | $8.22 | $9.10 | 500 | — | — |
| 2002-11-11 | $8.15 | $9.02 | 3,900 | — | — |
| 2002-11-08 | $7.84 | $8.68 | 1,000 | — | — |
| 2002-11-07 | $7.90 | $8.75 | 7,900 | — | — |
| 2002-11-06 | $7.82 | $8.66 | 33,000 | — | — |
| 2002-11-05 | $7.61 | $8.42 | 8,100 | — | — |
| 2002-11-04 | $8.05 | $8.91 | 110,600 | — | — |
| 2002-11-01 | $7.98 | $8.83 | 6,600 | — | — |
| 2002-10-31 | $8.00 | $8.86 | 5,000 | — | — |
| 2002-10-30 | $7.95 | $8.80 | 11,000 | — | — |
| 2002-10-29 | $8.58 | $9.50 | 1,600 | — | — |
| 2002-10-28 | $8.68 | $9.61 | 600 | — | — |
| 2002-10-25 | $8.70 | $9.63 | 9,600 | — | — |
| 2002-10-24 | $8.71 | $9.64 | 3,400 | — | — |
| 2002-10-23 | $8.89 | $9.84 | 2,400 | — | — |
| 2002-10-22 | $9.03 | $10.00 | 3,800 | — | — |
| 2002-10-21 | $9.01 | $9.97 | 7,600 | — | — |
| 2002-10-18 | $8.97 | $9.93 | 1,100 | — | — |
| 2002-10-17 | $8.87 | $9.82 | 1,300 | — | — |
| 2002-10-16 | $8.74 | $9.67 | 2,400 | — | — |
| 2002-10-15 | $9.00 | $9.96 | 3,900 | — | — |
| 2002-10-14 | $9.05 | $10.02 | 200 | — | — |
| 2002-10-11 | $9.05 | $10.02 | 1,700 | — | — |
| 2002-10-10 | $9.24 | $10.23 | 5,900 | — | — |
| 2002-10-09 | $9.45 | $10.46 | 1,900 | — | — |
| 2002-10-08 | $9.55 | $10.57 | 11,300 | — | — |
| 2002-10-07 | $9.10 | $10.07 | 4,700 | — | — |
| 2002-10-04 | $8.80 | $9.74 | 8,700 | — | — |
| 2002-10-03 | $9.20 | $10.18 | 700 | — | — |
| 2002-10-02 | $9.00 | $9.96 | 1,600 | — | — |
| 2002-10-01 | $9.21 | $10.20 | 9,700 | — | — |
| 2002-09-30 | $9.28 | $10.27 | 4,100 | — | — |
| 2002-09-27 | $9.15 | $10.13 | 3,500 | — | — |
| 2002-09-26 | $9.20 | $10.18 | 2,700 | — | — |
| 2002-09-25 | $9.00 | $9.96 | 6,300 | — | — |
| 2002-09-24 | $8.94 | $9.90 | 5,600 | — | — |
| 2002-09-23 | $8.78 | $9.72 | 9,400 | — | — |
| 2002-09-20 | $9.45 | $10.46 | 13,900 | — | — |
| 2002-09-19 | $9.46 | $10.47 | 300 | — | — |
| 2002-09-18 | $9.55 | $10.57 | 400 | — | — |
| 2002-09-17 | $9.60 | $10.63 | 19,300 | — | — |
| 2002-09-16 | $9.82 | $10.87 | 5,800 | — | — |
| 2002-09-13 | $9.45 | $10.46 | 4,300 | — | — |
| 2002-09-12 | $10.05 | $11.13 | 25,700 | — | — |
| 2002-09-11 | $10.48 | $11.46 | 600 | — | — |
| 2002-09-10 | $10.48 | $11.46 | 8,700 | — | — |
| 2002-09-09 | $10.45 | $11.43 | 4,400 | — | — |
| 2002-09-06 | $10.98 | $12.01 | 1,200 | — | — |
| 2002-09-05 | $10.80 | $11.81 | 112,500 | — | — |
| 2002-09-04 | $10.59 | $11.58 | 900 | — | — |
| 2002-09-03 | $10.48 | $11.46 | 3,000 | — | — |
| 2002-08-30 | $10.65 | $11.65 | 6,700 | — | — |
| 2002-08-29 | $10.35 | $11.32 | 10,100 | — | — |
| 2002-08-28 | $10.00 | $10.94 | 9,000 | — | — |
| 2002-08-27 | $10.01 | $10.95 | 10,200 | — | — |
| 2002-08-26 | $10.05 | $10.99 | 9,200 | — | — |
| 2002-08-23 | $9.90 | $10.83 | 6,000 | — | — |
| 2002-08-22 | $9.98 | $10.92 | 15,300 | — | — |
| 2002-08-21 | $10.15 | $11.10 | 28,400 | — | — |
| 2002-08-20 | $9.70 | $10.61 | 8,000 | — | — |
| 2002-08-19 | $9.69 | $10.60 | 4,300 | — | — |
| 2002-08-16 | $9.35 | $10.23 | 3,600 | — | — |
| 2002-08-15 | $9.50 | $10.39 | 2,400 | — | — |
| 2002-08-14 | $9.75 | $10.66 | 2,200 | — | — |
| 2002-08-13 | $9.48 | $10.37 | 3,000 | — | — |
| 2002-08-12 | $9.85 | $10.77 | 600 | — | — |
| 2002-08-09 | $9.95 | $10.88 | 1,200 | — | — |
| 2002-08-08 | $10.00 | $10.94 | 1,200 | — | — |
| 2002-08-07 | $9.97 | $10.90 | 2,800 | — | — |
| 2002-08-06 | $9.98 | $10.92 | 1,600 | — | — |
| 2002-08-05 | $9.60 | $10.50 | 7,700 | — | — |
| 2002-08-02 | $10.40 | $11.38 | 1,100 | — | — |
| 2002-08-01 | $10.39 | $11.36 | 6,000 | — | — |
| 2002-07-31 | $10.40 | $11.38 | 3,200 | — | — |
| 2002-07-30 | $10.50 | $11.48 | 10,500 | — | — |
| 2002-07-29 | $10.48 | $11.46 | 3,900 | — | — |
| 2002-07-26 | $11.05 | $12.09 | 600 | — | — |
| 2002-07-25 | $10.90 | $11.92 | 1,200 | — | — |
| 2002-07-24 | $10.90 | $11.92 | 9,700 | — | — |
| 2002-07-23 | $10.70 | $11.70 | 4,100 | — | — |
| 2002-07-22 | $10.79 | $11.80 | 5,700 | — | — |
| 2002-07-19 | $11.55 | $12.63 | 5,800 | — | — |
| 2002-07-18 | $11.80 | $12.91 | 4,200 | — | — |
| 2002-07-17 | $12.05 | $13.18 | 7,500 | — | — |
| 2002-07-16 | $12.05 | $13.18 | 12,300 | — | — |
| 2002-07-15 | $11.64 | $12.73 | 500 | — | — |
| 2002-07-12 | $11.65 | $12.74 | 1,100 | — | — |
| 2002-07-11 | $11.80 | $12.91 | 5,000 | — | — |
| 2002-07-10 | $11.55 | $12.63 | 2,900 | — | — |
| 2002-07-09 | $11.60 | $12.69 | 19,200 | — | — |
| 2002-07-08 | $12.10 | $13.23 | 10,400 | — | — |
| 2002-07-05 | $12.69 | $13.88 | 200 | — | — |
| 2002-07-03 | $12.70 | $13.89 | 10,500 | — | — |
| 2002-07-02 | $13.50 | $14.77 | 15,900 | — | — |
| 2002-07-01 | $14.00 | $15.31 | 48,800 | — | — |
| 2002-06-28 | $13.25 | $14.49 | 41,400 | — | — |
| 2002-06-27 | $12.56 | $13.74 | 20,900 | — | — |
| 2002-06-26 | $12.30 | $13.45 | 14,600 | — | — |
| 2002-06-25 | $12.34 | $13.50 | 3,500 | — | — |
| 2002-06-24 | $12.23 | $13.38 | 3,900 | — | — |
| 2002-06-21 | $12.20 | $13.34 | 5,500 | — | — |
| 2002-06-20 | $12.22 | $13.37 | 3,200 | — | — |
| 2002-06-19 | $12.10 | $13.23 | 5,400 | — | — |
| 2002-06-18 | $12.42 | $13.58 | 4,300 | — | — |
| 2002-06-17 | $12.40 | $13.56 | 4,500 | — | — |
| 2002-06-14 | $12.43 | $13.60 | 2,600 | — | — |
| 2002-06-13 | $12.49 | $13.66 | 2,900 | — | — |
| 2002-06-12 | $12.58 | $13.76 | 3,500 | — | — |
| 2002-06-11 | $12.60 | $13.64 | 5,600 | — | — |
| 2002-06-10 | $12.92 | $13.99 | 2,100 | — | — |
| 2002-06-07 | $12.90 | $13.97 | 1,500 | — | — |
| 2002-06-06 | $13.03 | $14.11 | 8,000 | — | — |
| 2002-06-05 | $12.38 | $13.41 | 2,200 | — | — |
| 2002-06-04 | $12.30 | $13.32 | 700 | — | — |
| 2002-06-03 | $12.30 | $13.32 | 5,200 | — | — |
| 2002-05-31 | $12.40 | $13.43 | 44,400 | — | — |
| 2002-05-30 | $12.34 | $13.36 | 28,300 | — | — |
| 2002-05-29 | $12.22 | $13.23 | 5,600 | — | — |
| 2002-05-28 | $12.83 | $13.89 | 13,200 | — | — |
| 2002-05-24 | $12.85 | $13.92 | 3,900 | — | — |
| 2002-05-23 | $12.90 | $13.97 | 9,600 | — | — |
| 2002-05-22 | $12.95 | $14.02 | 8,100 | — | — |
| 2002-05-21 | $12.85 | $13.92 | 6,500 | — | — |
| 2002-05-20 | $13.10 | $14.19 | 4,300 | — | — |
| 2002-05-17 | $13.45 | $14.57 | 3,900 | — | — |
| 2002-05-16 | $13.93 | $15.08 | 5,000 | — | — |
| 2002-05-15 | $14.40 | $15.59 | 4,300 | — | — |
| 2002-05-14 | $14.30 | $15.49 | 4,600 | — | — |
| 2002-05-13 | $14.20 | $15.38 | 9,700 | — | — |
| 2002-05-10 | $14.15 | $15.32 | 5,800 | — | — |
| 2002-05-09 | $13.55 | $14.67 | 1,600 | — | — |
| 2002-05-08 | $13.75 | $14.89 | 2,500 | — | — |
| 2002-05-07 | $13.75 | $14.89 | 4,300 | — | — |
| 2002-05-06 | $13.95 | $15.11 | 7,000 | — | — |
| 2002-05-03 | $14.00 | $15.16 | 7,700 | — | — |
| 2002-05-02 | $13.79 | $14.93 | 500 | — | — |
| 2002-05-01 | $13.40 | $14.51 | 16,100 | — | — |
| 2002-04-30 | $13.95 | $15.11 | 12,700 | — | — |
| 2002-04-29 | $13.70 | $14.84 | 105,500 | — | — |
| 2002-04-26 | $12.75 | $13.81 | 114,700 | — | — |
| 2002-04-25 | $13.40 | $14.51 | 39,100 | — | — |
| 2002-04-24 | $13.10 | $14.19 | 2,000 | — | — |
| 2002-04-23 | $13.10 | $14.19 | 600 | — | — |
| 2002-04-22 | $13.25 | $14.35 | 2,000 | — | — |
| 2002-04-19 | $13.27 | $14.37 | 4,700 | — | — |
| 2002-04-18 | $13.33 | $14.44 | 22,800 | — | — |
| 2002-04-17 | $13.10 | $14.19 | 37,400 | — | — |
| 2002-04-16 | $12.57 | $13.61 | 14,000 | — | — |
| 2002-04-15 | $12.58 | $13.62 | 5,700 | — | — |
| 2002-04-12 | $12.58 | $13.62 | 13,500 | — | — |
| 2002-04-11 | $12.05 | $13.05 | 30,300 | — | — |
| 2002-04-10 | $12.30 | $13.32 | 12,000 | — | — |
| 2002-04-09 | $12.05 | $13.05 | 5,500 | — | — |
| 2002-04-08 | $12.19 | $13.20 | 4,800 | — | — |
| 2002-04-05 | $11.72 | $12.69 | 3,400 | — | — |
| 2002-04-04 | $11.74 | $12.71 | 2,200 | — | — |
| 2002-04-03 | $11.87 | $12.85 | 1,600 | — | — |
| 2002-04-02 | $11.95 | $12.94 | 5,100 | — | — |
| 2002-04-01 | $12.42 | $13.45 | 7,900 | — | — |
| 2002-03-28 | $12.45 | $13.48 | 9,900 | — | — |
| 2002-03-27 | $12.75 | $13.81 | 3,700 | — | — |
| 2002-03-26 | $12.90 | $13.97 | 15,300 | — | — |
| 2002-03-25 | $12.85 | $13.92 | 1,400 | — | — |
| 2002-03-22 | $13.00 | $14.08 | 13,800 | — | — |
| 2002-03-21 | $13.30 | $14.40 | 4,900 | — | — |
| 2002-03-20 | $13.10 | $14.19 | 2,600 | — | — |
| 2002-03-19 | $13.10 | $14.19 | 1,800 | — | — |
| 2002-03-18 | $12.70 | $13.75 | 800 | — | — |
| 2002-03-15 | $12.66 | $13.71 | 4,100 | — | — |
| 2002-03-14 | $12.31 | $13.33 | 500 | — | — |
| 2002-03-13 | $12.29 | $13.17 | 800 | — | — |
| 2002-03-12 | $12.80 | $13.72 | 200 | — | — |
| 2002-03-11 | $12.96 | $13.89 | 4,400 | — | — |
| 2002-03-08 | $12.40 | $13.29 | 800 | — | — |
| 2002-03-07 | $12.11 | $12.98 | 2,900 | — | — |
| 2002-03-06 | $12.56 | $13.46 | 300 | — | — |
| 2002-03-05 | $12.55 | $13.45 | 3,400 | — | — |
| 2002-03-04 | $12.90 | $13.83 | 3,000 | — | — |
| 2002-03-01 | $13.10 | $14.04 | 3,600 | — | — |
| 2002-02-28 | $13.00 | $13.93 | 300 | — | — |
| 2002-02-27 | $13.04 | $13.98 | 3,600 | — | — |
| 2002-02-26 | $13.05 | $13.99 | 18,000 | — | — |
| 2002-02-25 | $13.17 | $14.12 | 900 | — | — |
| 2002-02-22 | $13.12 | $14.06 | 7,800 | — | — |
| 2002-02-21 | $12.99 | $13.92 | 13,800 | — | — |
| 2002-02-20 | $13.20 | $14.15 | 21,700 | — | — |
| 2002-02-19 | $12.90 | $13.83 | 2,200 | — | — |
| 2002-02-15 | $12.55 | $13.45 | 4,100 | — | — |
| 2002-02-14 | $12.69 | $13.60 | 3,900 | — | — |
| 2002-02-13 | $12.75 | $13.67 | 2,100 | — | — |
| 2002-02-12 | $12.75 | $13.67 | 3,600 | — | — |
| 2002-02-11 | $12.75 | $13.67 | 4,200 | — | — |
| 2002-02-08 | $12.80 | $13.72 | 3,600 | — | — |
| 2002-02-07 | $12.45 | $13.35 | 5,700 | — | — |
| 2002-02-06 | $11.81 | $12.66 | 3,500 | — | — |
| 2002-02-05 | $11.77 | $12.62 | 17,800 | — | — |
| 2002-02-04 | $11.70 | $12.54 | 17,400 | — | — |
| 2002-02-01 | $11.35 | $12.17 | 59,100 | — | — |
| 2002-01-31 | $12.76 | $13.68 | 2,800 | — | — |
| 2002-01-30 | $12.90 | $13.83 | 3,000 | — | — |
| 2002-01-29 | $12.45 | $13.35 | 3,700 | — | — |
| 2002-01-28 | $12.39 | $13.28 | 4,900 | — | — |
| 2002-01-25 | $11.30 | $12.11 | 1,300 | — | — |
| 2002-01-24 | $11.26 | $12.07 | 500 | — | — |
| 2002-01-23 | $11.45 | $12.27 | 2,500 | — | — |
| 2002-01-22 | $11.20 | $12.01 | 3,700 | — | — |
| 2002-01-18 | $11.15 | $11.95 | 4,100 | — | — |
| 2002-01-17 | $11.11 | $11.91 | 1,600 | — | — |
| 2002-01-16 | $11.00 | $11.79 | 14,600 | — | — |
| 2002-01-15 | $11.09 | $11.89 | 14,500 | — | — |
| 2002-01-14 | $11.00 | $11.79 | 9,300 | — | — |
| 2002-01-11 | $11.00 | $11.79 | 7,300 | — | — |
| 2002-01-10 | $12.00 | $12.86 | 6,600 | — | — |
| 2002-01-09 | $12.85 | $13.77 | 21,800 | — | — |
| 2002-01-08 | $13.50 | $14.47 | 39,100 | — | — |
| 2002-01-07 | $13.70 | $14.68 | 20,600 | — | — |
| 2002-01-04 | $14.00 | $15.01 | 23,900 | — | — |
| 2002-01-03 | $12.92 | $13.85 | 6,500 | — | — |
| 2002-01-02 | $12.50 | $13.40 | 4,900 | — | — |