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 | $5.00 | $15.85 | 39,600 | — | — |
| 2002-12-30 | $5.12 | $16.23 | 23,600 | — | — |
| 2002-12-27 | $5.25 | $16.64 | 12,200 | — | — |
| 2002-12-26 | $5.75 | $18.23 | 15,100 | — | — |
| 2002-12-24 | $5.90 | $18.70 | 3,500 | — | — |
| 2002-12-23 | $6.01 | $19.05 | 23,900 | — | — |
| 2002-12-20 | $6.00 | $19.02 | 29,100 | — | — |
| 2002-12-19 | $6.10 | $19.34 | 12,600 | — | — |
| 2002-12-18 | $6.00 | $19.02 | 6,400 | — | — |
| 2002-12-17 | $6.29 | $19.94 | 9,900 | — | — |
| 2002-12-16 | $6.25 | $19.81 | 18,200 | — | — |
| 2002-12-13 | $5.82 | $18.45 | 4,300 | — | — |
| 2002-12-12 | $6.10 | $19.34 | 7,400 | — | — |
| 2002-12-11 | $6.41 | $20.32 | 23,800 | — | — |
| 2002-12-10 | $6.35 | $20.13 | 11,900 | — | — |
| 2002-12-09 | $6.05 | $19.18 | 30,100 | — | — |
| 2002-12-06 | $6.31 | $20.00 | 11,300 | — | — |
| 2002-12-05 | $6.25 | $19.81 | 22,300 | — | — |
| 2002-12-04 | $6.12 | $19.40 | 6,500 | — | — |
| 2002-12-03 | $6.20 | $19.65 | 7,200 | — | — |
| 2002-12-02 | $6.50 | $20.60 | 10,100 | — | — |
| 2002-11-29 | $6.72 | $21.30 | 5,500 | — | — |
| 2002-11-27 | $7.00 | $22.19 | 17,500 | — | — |
| 2002-11-26 | $6.40 | $20.29 | 8,300 | — | — |
| 2002-11-25 | $6.63 | $21.02 | 9,900 | — | — |
| 2002-11-22 | $6.68 | $21.17 | 10,900 | — | — |
| 2002-11-21 | $7.00 | $22.19 | 10,000 | — | — |
| 2002-11-20 | $7.30 | $23.14 | 8,800 | — | — |
| 2002-11-19 | $6.65 | $21.08 | 1,400 | — | — |
| 2002-11-18 | $6.50 | $20.60 | 13,800 | — | — |
| 2002-11-15 | $6.76 | $21.43 | 11,700 | — | — |
| 2002-11-14 | $7.00 | $22.19 | 14,300 | — | — |
| 2002-11-13 | $6.45 | $20.45 | 10,700 | — | — |
| 2002-11-12 | $6.40 | $20.29 | 8,500 | — | — |
| 2002-11-11 | $6.01 | $19.05 | 5,300 | — | — |
| 2002-11-08 | $6.50 | $20.60 | 5,500 | — | — |
| 2002-11-07 | $6.35 | $20.13 | 6,100 | — | — |
| 2002-11-06 | $7.00 | $22.00 | 11,700 | — | — |
| 2002-11-05 | $6.55 | $20.58 | 5,600 | — | — |
| 2002-11-04 | $6.60 | $20.74 | 27,700 | — | — |
| 2002-11-01 | $6.70 | $21.06 | 15,200 | — | — |
| 2002-10-31 | $6.38 | $20.05 | 9,800 | — | — |
| 2002-10-30 | $6.58 | $20.68 | 9,400 | — | — |
| 2002-10-29 | $6.65 | $20.90 | 4,800 | — | — |
| 2002-10-28 | $6.32 | $19.86 | 7,500 | — | — |
| 2002-10-25 | $7.00 | $22.00 | 10,000 | — | — |
| 2002-10-24 | $6.48 | $20.36 | 8,100 | — | — |
| 2002-10-23 | $6.60 | $20.74 | 13,800 | — | — |
| 2002-10-22 | $6.60 | $20.74 | 5,600 | — | — |
| 2002-10-21 | $7.14 | $22.44 | 1,700 | — | — |
| 2002-10-18 | $6.95 | $21.84 | 19,200 | — | — |
| 2002-10-17 | $6.82 | $21.43 | 8,900 | — | — |
| 2002-10-16 | $6.00 | $18.86 | 12,100 | — | — |
| 2002-10-15 | $6.20 | $19.48 | 8,100 | — | — |
| 2002-10-14 | $6.13 | $19.26 | 21,900 | — | — |
| 2002-10-11 | $6.28 | $19.74 | 5,100 | — | — |
| 2002-10-10 | $5.91 | $18.57 | 28,200 | — | — |
| 2002-10-09 | $5.40 | $16.97 | 12,000 | — | — |
| 2002-10-08 | $6.35 | $19.96 | 13,000 | — | — |
| 2002-10-07 | $5.75 | $18.07 | 20,500 | — | — |
| 2002-10-04 | $6.29 | $19.77 | 4,500 | — | — |
| 2002-10-03 | $6.70 | $21.06 | 3,200 | — | — |
| 2002-10-02 | $6.50 | $20.43 | 8,800 | — | — |
| 2002-10-01 | $7.05 | $22.16 | 14,700 | — | — |
| 2002-09-30 | $6.31 | $19.83 | 16,500 | — | — |
| 2002-09-27 | $6.20 | $19.48 | 15,100 | — | — |
| 2002-09-26 | $7.22 | $22.69 | 21,200 | — | — |
| 2002-09-25 | $6.90 | $21.68 | 25,700 | — | — |
| 2002-09-24 | $6.00 | $18.86 | 12,200 | — | — |
| 2002-09-23 | $6.00 | $18.86 | 24,300 | — | — |
| 2002-09-20 | $6.17 | $19.39 | 50,900 | — | — |
| 2002-09-19 | $5.86 | $18.42 | 18,800 | — | — |
| 2002-09-18 | $6.55 | $20.58 | 4,800 | — | — |
| 2002-09-17 | $6.70 | $21.06 | 7,300 | — | — |
| 2002-09-16 | $7.26 | $22.82 | 19,900 | — | — |
| 2002-09-13 | $7.67 | $24.10 | 21,600 | — | — |
| 2002-09-12 | $7.20 | $22.63 | 14,200 | — | — |
| 2002-09-11 | $7.65 | $24.04 | 8,900 | — | — |
| 2002-09-10 | $7.75 | $24.36 | 11,400 | — | — |
| 2002-09-09 | $7.45 | $23.41 | 12,400 | — | — |
| 2002-09-06 | $7.18 | $22.56 | 16,700 | — | — |
| 2002-09-05 | $6.80 | $21.37 | 27,400 | — | — |
| 2002-09-04 | $7.54 | $23.70 | 25,200 | — | — |
| 2002-09-03 | $6.20 | $19.48 | 27,000 | — | — |
| 2002-08-30 | $6.73 | $21.15 | 11,300 | — | — |
| 2002-08-29 | $7.12 | $22.38 | 6,700 | — | — |
| 2002-08-28 | $6.65 | $20.90 | 18,600 | — | — |
| 2002-08-27 | $7.10 | $22.31 | 13,000 | — | — |
| 2002-08-26 | $8.13 | $25.55 | 17,700 | — | — |
| 2002-08-23 | $7.38 | $23.19 | 11,300 | — | — |
| 2002-08-22 | $8.15 | $25.61 | 2,100 | — | — |
| 2002-08-21 | $7.82 | $24.58 | 12,500 | — | — |
| 2002-08-20 | $7.25 | $22.78 | 6,700 | — | — |
| 2002-08-19 | $7.90 | $24.83 | 7,800 | — | — |
| 2002-08-16 | $7.65 | $24.04 | 5,800 | — | — |
| 2002-08-15 | $7.10 | $22.31 | 6,300 | — | — |
| 2002-08-14 | $7.25 | $22.78 | 19,800 | — | — |
| 2002-08-13 | $6.40 | $20.11 | 22,500 | — | — |
| 2002-08-12 | $7.00 | $22.00 | 3,500 | — | — |
| 2002-08-09 | $6.95 | $21.84 | 8,800 | — | — |
| 2002-08-08 | $7.00 | $22.00 | 11,900 | — | — |
| 2002-08-07 | $7.20 | $22.44 | 9,500 | — | — |
| 2002-08-06 | $7.05 | $21.97 | 16,700 | — | — |
| 2002-08-05 | $6.60 | $20.57 | 6,500 | — | — |
| 2002-08-02 | $6.60 | $20.57 | 30,000 | — | — |
| 2002-08-01 | $7.92 | $24.68 | 39,100 | — | — |
| 2002-07-31 | $7.75 | $24.15 | 32,900 | — | — |
| 2002-07-30 | $9.63 | $30.01 | 53,200 | — | — |
| 2002-07-29 | $10.50 | $32.72 | 20,700 | — | — |
| 2002-07-26 | $9.85 | $30.70 | 31,000 | — | — |
| 2002-07-25 | $9.20 | $28.67 | 39,700 | — | — |
| 2002-07-24 | $9.30 | $28.98 | 31,200 | — | — |
| 2002-07-23 | $8.25 | $25.71 | 13,600 | — | — |
| 2002-07-22 | $8.85 | $27.58 | 27,600 | — | — |
| 2002-07-19 | $7.90 | $24.62 | 13,600 | — | — |
| 2002-07-18 | $8.35 | $26.02 | 12,200 | — | — |
| 2002-07-17 | $9.40 | $29.30 | 14,100 | — | — |
| 2002-07-16 | $9.08 | $28.30 | 7,500 | — | — |
| 2002-07-15 | $9.10 | $28.36 | 23,100 | — | — |
| 2002-07-12 | $9.31 | $29.01 | 13,600 | — | — |
| 2002-07-11 | $9.65 | $30.07 | 23,600 | — | — |
| 2002-07-10 | $9.45 | $29.45 | 35,500 | — | — |
| 2002-07-09 | $9.19 | $28.64 | 29,200 | — | — |
| 2002-07-08 | $8.57 | $26.71 | 36,800 | — | — |
| 2002-07-05 | $8.20 | $25.56 | 5,800 | — | — |
| 2002-07-03 | $7.70 | $24.00 | 42,600 | — | — |
| 2002-07-02 | $8.00 | $24.93 | 35,800 | — | — |
| 2002-07-01 | $7.95 | $24.78 | 42,200 | — | — |
| 2002-06-28 | $8.10 | $25.24 | 167,600 | — | — |
| 2002-06-27 | $8.90 | $27.74 | 35,500 | — | — |
| 2002-06-26 | $8.80 | $27.43 | 35,500 | — | — |
| 2002-06-25 | $7.80 | $24.31 | 48,200 | — | — |
| 2002-06-24 | $7.60 | $23.69 | 58,700 | — | — |
| 2002-06-21 | $8.25 | $25.71 | 80,800 | — | — |
| 2002-06-20 | $8.38 | $26.12 | 28,900 | — | — |
| 2002-06-19 | $8.50 | $26.49 | 66,000 | — | — |
| 2002-06-18 | $9.00 | $28.05 | 25,800 | — | — |
| 2002-06-17 | $9.29 | $28.95 | 27,800 | — | — |
| 2002-06-14 | $9.47 | $29.51 | 25,200 | — | — |
| 2002-06-13 | $9.03 | $28.14 | 21,300 | — | — |
| 2002-06-12 | $9.50 | $29.61 | 45,700 | — | — |
| 2002-06-11 | $10.23 | $31.88 | 65,100 | — | — |
| 2002-06-10 | $10.92 | $34.03 | 28,000 | — | — |
| 2002-06-07 | $11.30 | $35.22 | 17,000 | — | — |
| 2002-06-06 | $11.12 | $34.66 | 29,300 | — | — |
| 2002-06-05 | $11.35 | $35.37 | 10,600 | — | — |
| 2002-06-04 | $11.21 | $34.94 | 20,500 | — | — |
| 2002-06-03 | $11.12 | $34.66 | 32,700 | — | — |
| 2002-05-31 | $11.30 | $35.22 | 18,400 | — | — |
| 2002-05-30 | $11.62 | $36.21 | 35,000 | — | — |
| 2002-05-29 | $11.45 | $35.68 | 23,800 | — | — |
| 2002-05-28 | $11.99 | $37.37 | 26,800 | — | — |
| 2002-05-24 | $11.70 | $36.46 | 20,600 | — | — |
| 2002-05-23 | $12.72 | $39.64 | 21,300 | — | — |
| 2002-05-22 | $12.09 | $37.68 | 14,200 | — | — |
| 2002-05-21 | $12.10 | $37.71 | 11,500 | — | — |
| 2002-05-20 | $12.48 | $38.89 | 8,700 | — | — |
| 2002-05-17 | $13.00 | $40.51 | 11,200 | — | — |
| 2002-05-16 | $13.39 | $41.73 | 13,200 | — | — |
| 2002-05-15 | $13.37 | $41.67 | 17,900 | — | — |
| 2002-05-14 | $13.00 | $40.51 | 25,700 | — | — |
| 2002-05-13 | $12.40 | $38.64 | 8,800 | — | — |
| 2002-05-10 | $12.05 | $37.55 | 34,300 | — | — |
| 2002-05-09 | $13.10 | $40.83 | 13,500 | — | — |
| 2002-05-08 | $14.50 | $44.75 | 7,400 | — | — |
| 2002-05-07 | $14.00 | $43.21 | 3,800 | — | — |
| 2002-05-06 | $14.50 | $44.75 | 12,900 | — | — |
| 2002-05-03 | $14.97 | $46.20 | 15,000 | — | — |
| 2002-05-02 | $14.90 | $45.99 | 21,800 | — | — |
| 2002-05-01 | $14.25 | $43.98 | 28,900 | — | — |
| 2002-04-30 | $14.10 | $43.52 | 29,700 | — | — |
| 2002-04-29 | $14.00 | $43.21 | 8,800 | — | — |
| 2002-04-26 | $13.45 | $41.51 | 12,600 | — | — |
| 2002-04-25 | $14.35 | $44.29 | 13,100 | — | — |
| 2002-04-24 | $13.58 | $41.91 | 16,400 | — | — |
| 2002-04-23 | $14.00 | $43.21 | 5,200 | — | — |
| 2002-04-22 | $13.70 | $42.28 | 11,300 | — | — |
| 2002-04-19 | $14.00 | $43.21 | 7,800 | — | — |
| 2002-04-18 | $14.28 | $44.07 | 4,500 | — | — |
| 2002-04-17 | $14.40 | $44.44 | 5,000 | — | — |
| 2002-04-16 | $14.60 | $45.06 | 23,300 | — | — |
| 2002-04-15 | $14.42 | $44.51 | 11,800 | — | — |
| 2002-04-12 | $14.45 | $44.60 | 34,900 | — | — |
| 2002-04-11 | $13.04 | $40.25 | 15,000 | — | — |
| 2002-04-10 | $13.25 | $40.90 | 20,200 | — | — |
| 2002-04-09 | $12.75 | $39.35 | 7,700 | — | — |
| 2002-04-08 | $12.92 | $39.88 | 4,200 | — | — |
| 2002-04-05 | $12.70 | $39.20 | 9,000 | — | — |
| 2002-04-04 | $12.84 | $39.63 | 7,400 | — | — |
| 2002-04-03 | $12.80 | $39.51 | 16,000 | — | — |
| 2002-04-02 | $12.80 | $39.51 | 9,100 | — | — |
| 2002-04-01 | $13.25 | $40.90 | 9,700 | — | — |
| 2002-03-28 | $13.55 | $41.82 | 12,100 | — | — |
| 2002-03-27 | $14.06 | $43.40 | 8,900 | — | — |
| 2002-03-26 | $14.55 | $44.91 | 9,800 | — | — |
| 2002-03-25 | $14.00 | $43.21 | 8,900 | — | — |
| 2002-03-22 | $14.50 | $44.75 | 10,500 | — | — |
| 2002-03-21 | $14.70 | $45.37 | 16,900 | — | — |
| 2002-03-20 | $14.30 | $44.14 | 5,500 | — | — |
| 2002-03-19 | $14.78 | $45.62 | 6,800 | — | — |
| 2002-03-18 | $14.85 | $45.83 | 15,500 | — | — |
| 2002-03-15 | $14.65 | $45.22 | 52,100 | — | — |
| 2002-03-14 | $13.90 | $42.90 | 6,900 | — | — |
| 2002-03-13 | $13.58 | $41.91 | 8,000 | — | — |
| 2002-03-12 | $13.48 | $41.61 | 4,600 | — | — |
| 2002-03-11 | $13.65 | $42.13 | 13,800 | — | — |
| 2002-03-08 | $13.60 | $41.98 | 5,700 | — | — |
| 2002-03-07 | $13.65 | $42.13 | 5,500 | — | — |
| 2002-03-06 | $13.65 | $42.13 | 12,300 | — | — |
| 2002-03-05 | $12.97 | $40.03 | 9,800 | — | — |
| 2002-03-04 | $12.90 | $39.82 | 15,600 | — | — |
| 2002-03-01 | $12.90 | $39.82 | 18,500 | — | — |
| 2002-02-28 | $12.15 | $37.50 | 13,000 | — | — |
| 2002-02-27 | $12.90 | $39.82 | 17,000 | — | — |
| 2002-02-26 | $12.45 | $38.43 | 25,800 | — | — |
| 2002-02-25 | $12.19 | $37.62 | 18,400 | — | — |
| 2002-02-22 | $12.40 | $38.27 | 14,400 | — | — |
| 2002-02-21 | $11.54 | $35.62 | 50,700 | — | — |
| 2002-02-20 | $12.40 | $38.27 | 19,400 | — | — |
| 2002-02-19 | $12.02 | $37.10 | 15,200 | — | — |
| 2002-02-15 | $12.00 | $37.04 | 12,500 | — | — |
| 2002-02-14 | $11.50 | $35.49 | 8,300 | — | — |
| 2002-02-13 | $12.02 | $37.10 | 5,100 | — | — |
| 2002-02-12 | $12.00 | $37.04 | 2,500 | — | — |
| 2002-02-11 | $12.00 | $37.04 | 12,600 | — | — |
| 2002-02-08 | $11.95 | $36.88 | 9,300 | — | — |
| 2002-02-07 | $11.20 | $34.57 | 5,700 | — | — |
| 2002-02-06 | $11.35 | $34.60 | 10,200 | — | — |
| 2002-02-05 | $11.80 | $35.97 | 5,800 | — | — |
| 2002-02-04 | $11.25 | $34.29 | 9,400 | — | — |
| 2002-02-01 | $11.60 | $35.36 | 11,400 | — | — |
| 2002-01-31 | $11.85 | $36.12 | 8,200 | — | — |
| 2002-01-30 | $12.15 | $37.04 | 13,000 | — | — |
| 2002-01-29 | $11.91 | $36.31 | 6,900 | — | — |
| 2002-01-28 | $11.90 | $36.28 | 5,800 | — | — |
| 2002-01-25 | $11.47 | $34.96 | 4,600 | — | — |
| 2002-01-24 | $11.45 | $34.90 | 11,200 | — | — |
| 2002-01-23 | $11.68 | $35.60 | 17,500 | — | — |
| 2002-01-22 | $11.00 | $33.53 | 21,000 | — | — |
| 2002-01-18 | $11.50 | $35.06 | 22,800 | — | — |
| 2002-01-17 | $12.15 | $37.04 | 15,800 | — | — |
| 2002-01-16 | $11.85 | $36.12 | 21,000 | — | — |
| 2002-01-15 | $12.10 | $36.89 | 10,300 | — | — |
| 2002-01-14 | $11.80 | $35.97 | 16,200 | — | — |
| 2002-01-11 | $11.51 | $35.09 | 12,400 | — | — |
| 2002-01-10 | $11.55 | $35.21 | 4,700 | — | — |
| 2002-01-09 | $11.45 | $34.90 | 11,700 | — | — |
| 2002-01-08 | $11.90 | $36.28 | 20,300 | — | — |
| 2002-01-07 | $11.40 | $34.75 | 13,400 | — | — |
| 2002-01-04 | $12.00 | $36.58 | 9,200 | — | — |
| 2002-01-03 | $11.80 | $35.97 | 9,700 | — | — |
| 2002-01-02 | $11.35 | $34.60 | 26,300 | — | — |