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
- 1973-02-21 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 | $6.23 | $12.43 | 239,400 | — | — |
| 2002-12-30 | $5.98 | $11.94 | 235,200 | — | — |
| 2002-12-27 | $6.06 | $12.10 | 134,400 | — | — |
| 2002-12-26 | $6.19 | $12.35 | 113,800 | — | — |
| 2002-12-24 | $5.98 | $11.94 | 148,200 | — | — |
| 2002-12-23 | $6.03 | $12.03 | 310,400 | — | — |
| 2002-12-20 | $5.95 | $11.88 | 467,400 | — | — |
| 2002-12-19 | $6.06 | $12.10 | 172,000 | — | — |
| 2002-12-18 | $6.11 | $12.20 | 138,600 | — | — |
| 2002-12-17 | $6.29 | $12.55 | 215,400 | — | — |
| 2002-12-16 | $6.43 | $12.83 | 136,600 | — | — |
| 2002-12-13 | $6.09 | $12.16 | 227,800 | — | — |
| 2002-12-12 | $6.43 | $12.84 | 139,200 | — | — |
| 2002-12-11 | $6.11 | $12.20 | 136,400 | — | — |
| 2002-12-10 | $6.20 | $12.38 | 127,600 | — | — |
| 2002-12-09 | $6.10 | $12.17 | 197,000 | — | — |
| 2002-12-06 | $6.39 | $12.76 | 80,000 | — | — |
| 2002-12-05 | $6.41 | $12.79 | 137,200 | — | — |
| 2002-12-04 | $6.37 | $12.72 | 141,600 | — | — |
| 2002-12-03 | $6.40 | $12.78 | 199,000 | — | — |
| 2002-12-02 | $6.67 | $13.31 | 188,600 | — | — |
| 2002-11-29 | $6.87 | $13.70 | 173,000 | — | — |
| 2002-11-27 | $7.13 | $14.22 | 290,000 | — | — |
| 2002-11-26 | $6.49 | $12.94 | 124,600 | — | — |
| 2002-11-25 | $6.26 | $12.49 | 201,400 | — | — |
| 2002-11-22 | $6.40 | $12.77 | 172,000 | — | — |
| 2002-11-21 | $6.15 | $12.28 | 138,000 | — | — |
| 2002-11-20 | $6.01 | $11.99 | 138,200 | — | — |
| 2002-11-19 | $5.80 | $11.58 | 134,200 | — | — |
| 2002-11-18 | $5.93 | $11.83 | 440,800 | — | — |
| 2002-11-15 | $5.69 | $11.35 | 128,200 | — | — |
| 2002-11-14 | $5.69 | $11.35 | 213,400 | — | — |
| 2002-11-13 | $5.46 | $10.89 | 124,000 | — | — |
| 2002-11-12 | $5.52 | $11.01 | 153,000 | — | — |
| 2002-11-11 | $5.41 | $10.79 | 256,400 | — | — |
| 2002-11-08 | $5.40 | $10.78 | 187,000 | — | — |
| 2002-11-07 | $5.65 | $11.28 | 141,400 | — | — |
| 2002-11-06 | $5.47 | $10.92 | 374,800 | — | — |
| 2002-11-05 | $5.52 | $11.01 | 248,400 | — | — |
| 2002-11-04 | $5.68 | $11.25 | 296,000 | — | — |
| 2002-11-01 | $5.55 | $11.00 | 180,400 | — | — |
| 2002-10-31 | $5.38 | $10.65 | 238,000 | — | — |
| 2002-10-30 | $5.20 | $10.29 | 138,600 | — | — |
| 2002-10-29 | $5.35 | $10.60 | 208,200 | — | — |
| 2002-10-28 | $5.23 | $10.35 | 569,000 | — | — |
| 2002-10-25 | $5.51 | $10.91 | 154,200 | — | — |
| 2002-10-24 | $5.70 | $11.29 | 94,600 | — | — |
| 2002-10-23 | $5.70 | $11.29 | 152,000 | — | — |
| 2002-10-22 | $5.65 | $11.20 | 194,000 | — | — |
| 2002-10-21 | $5.69 | $11.26 | 124,000 | — | — |
| 2002-10-18 | $5.62 | $11.13 | 211,200 | — | — |
| 2002-10-17 | $5.53 | $10.96 | 264,000 | — | — |
| 2002-10-16 | $5.38 | $10.65 | 130,600 | — | — |
| 2002-10-15 | $5.81 | $11.51 | 248,200 | — | — |
| 2002-10-14 | $5.30 | $10.50 | 209,400 | — | — |
| 2002-10-11 | $5.30 | $10.49 | 347,000 | — | — |
| 2002-10-10 | $5.39 | $10.68 | 185,000 | — | — |
| 2002-10-09 | $5.13 | $10.17 | 175,800 | — | — |
| 2002-10-08 | $5.72 | $11.32 | 151,800 | — | — |
| 2002-10-07 | $5.73 | $11.34 | 257,400 | — | — |
| 2002-10-04 | $6.13 | $12.14 | 268,600 | — | — |
| 2002-10-03 | $6.23 | $12.33 | 178,400 | — | — |
| 2002-10-02 | $6.50 | $12.88 | 257,600 | — | — |
| 2002-10-01 | $6.43 | $12.73 | 548,000 | — | — |
| 2002-09-30 | $6.50 | $12.88 | 979,600 | — | — |
| 2002-09-27 | $8.02 | $15.88 | 135,600 | — | — |
| 2002-09-26 | $8.34 | $16.52 | 128,200 | — | — |
| 2002-09-25 | $8.12 | $16.09 | 259,200 | — | — |
| 2002-09-24 | $8.01 | $15.86 | 229,200 | — | — |
| 2002-09-23 | $7.80 | $15.46 | 298,400 | — | — |
| 2002-09-20 | $8.37 | $16.59 | 305,000 | — | — |
| 2002-09-19 | $8.50 | $16.83 | 164,400 | — | — |
| 2002-09-18 | $8.96 | $17.74 | 253,600 | — | — |
| 2002-09-17 | $9.16 | $18.15 | 197,600 | — | — |
| 2002-09-16 | $9.69 | $19.20 | 94,000 | — | — |
| 2002-09-13 | $9.78 | $19.38 | 161,000 | — | — |
| 2002-09-12 | $9.79 | $19.39 | 117,200 | — | — |
| 2002-09-11 | $10.10 | $20.00 | 56,000 | — | — |
| 2002-09-10 | $10.10 | $20.00 | 118,800 | — | — |
| 2002-09-09 | $10.12 | $20.04 | 147,600 | — | — |
| 2002-09-06 | $10.03 | $19.86 | 206,800 | — | — |
| 2002-09-05 | $9.52 | $18.85 | 287,200 | — | — |
| 2002-09-04 | $9.97 | $19.75 | 299,600 | — | — |
| 2002-09-03 | $9.81 | $19.44 | 263,600 | — | — |
| 2002-08-30 | $10.42 | $20.65 | 176,200 | — | — |
| 2002-08-29 | $10.15 | $20.11 | 290,400 | — | — |
| 2002-08-28 | $10.51 | $20.50 | 242,600 | — | — |
| 2002-08-27 | $10.70 | $20.86 | 361,000 | — | — |
| 2002-08-26 | $10.31 | $20.10 | 154,400 | — | — |
| 2002-08-23 | $9.94 | $19.39 | 174,600 | — | — |
| 2002-08-22 | $10.40 | $20.28 | 268,400 | — | — |
| 2002-08-21 | $10.50 | $20.47 | 368,600 | — | — |
| 2002-08-20 | $9.93 | $19.36 | 264,600 | — | — |
| 2002-08-19 | $9.80 | $19.11 | 184,800 | — | — |
| 2002-08-16 | $9.54 | $18.61 | 175,400 | — | — |
| 2002-08-15 | $9.42 | $18.37 | 408,000 | — | — |
| 2002-08-14 | $9.55 | $18.63 | 260,000 | — | — |
| 2002-08-13 | $9.82 | $19.15 | 145,600 | — | — |
| 2002-08-12 | $10.12 | $19.73 | 167,200 | — | — |
| 2002-08-09 | $10.26 | $20.01 | 158,400 | — | — |
| 2002-08-08 | $10.39 | $20.26 | 252,400 | — | — |
| 2002-08-07 | $10.21 | $19.91 | 339,600 | — | — |
| 2002-08-06 | $10.16 | $19.82 | 190,400 | — | — |
| 2002-08-05 | $10.16 | $19.82 | 170,400 | — | — |
| 2002-08-02 | $10.63 | $20.73 | 147,600 | — | — |
| 2002-08-01 | $11.31 | $22.06 | 146,200 | — | — |
| 2002-07-31 | $11.54 | $22.51 | 229,200 | — | — |
| 2002-07-30 | $11.67 | $22.75 | 214,600 | — | — |
| 2002-07-29 | $12.12 | $23.64 | 190,600 | — | — |
| 2002-07-26 | $11.19 | $21.82 | 165,800 | — | — |
| 2002-07-25 | $11.00 | $21.45 | 230,000 | — | — |
| 2002-07-24 | $11.44 | $22.31 | 233,400 | — | — |
| 2002-07-23 | $11.09 | $21.63 | 211,600 | — | — |
| 2002-07-22 | $11.75 | $22.92 | 192,800 | — | — |
| 2002-07-19 | $12.00 | $23.40 | 218,000 | — | — |
| 2002-07-18 | $12.60 | $24.58 | 102,800 | — | — |
| 2002-07-17 | $12.90 | $25.16 | 151,000 | — | — |
| 2002-07-16 | $12.86 | $25.08 | 191,800 | — | — |
| 2002-07-15 | $13.01 | $25.37 | 208,200 | — | — |
| 2002-07-12 | $13.03 | $25.40 | 140,600 | — | — |
| 2002-07-11 | $13.28 | $25.89 | 194,600 | — | — |
| 2002-07-10 | $13.22 | $25.77 | 177,200 | — | — |
| 2002-07-09 | $13.60 | $26.52 | 175,200 | — | — |
| 2002-07-08 | $13.87 | $27.05 | 124,600 | — | — |
| 2002-07-05 | $13.98 | $27.27 | 52,200 | — | — |
| 2002-07-03 | $13.59 | $26.50 | 219,000 | — | — |
| 2002-07-02 | $13.90 | $27.11 | 83,800 | — | — |
| 2002-07-01 | $14.15 | $27.59 | 115,200 | — | — |
| 2002-06-28 | $14.41 | $28.10 | 234,400 | — | — |
| 2002-06-27 | $14.19 | $27.67 | 126,400 | — | — |
| 2002-06-26 | $14.00 | $27.31 | 244,600 | — | — |
| 2002-06-25 | $14.04 | $27.38 | 150,800 | — | — |
| 2002-06-24 | $14.10 | $27.49 | 212,600 | — | — |
| 2002-06-21 | $14.29 | $27.87 | 166,800 | — | — |
| 2002-06-20 | $14.01 | $27.32 | 177,400 | — | — |
| 2002-06-19 | $13.82 | $26.95 | 251,200 | — | — |
| 2002-06-18 | $14.23 | $27.75 | 178,800 | — | — |
| 2002-06-17 | $14.24 | $27.76 | 187,600 | — | — |
| 2002-06-14 | $13.84 | $26.98 | 124,400 | — | — |
| 2002-06-13 | $13.90 | $27.11 | 73,000 | — | — |
| 2002-06-12 | $14.11 | $27.52 | 156,000 | — | — |
| 2002-06-11 | $14.04 | $27.37 | 90,800 | — | — |
| 2002-06-10 | $14.18 | $27.65 | 68,400 | — | — |
| 2002-06-07 | $14.21 | $27.71 | 132,000 | — | — |
| 2002-06-06 | $14.23 | $27.74 | 134,200 | — | — |
| 2002-06-05 | $14.40 | $28.08 | 132,600 | — | — |
| 2002-06-04 | $14.36 | $28.01 | 170,200 | — | — |
| 2002-06-03 | $14.40 | $28.08 | 120,400 | — | — |
| 2002-05-31 | $14.63 | $28.52 | 106,800 | — | — |
| 2002-05-30 | $14.60 | $28.48 | 119,800 | — | — |
| 2002-05-29 | $14.54 | $28.35 | 72,200 | — | — |
| 2002-05-28 | $14.55 | $28.38 | 134,400 | — | — |
| 2002-05-24 | $14.63 | $28.52 | 235,000 | — | — |
| 2002-05-23 | $14.66 | $28.59 | 144,000 | — | — |
| 2002-05-22 | $14.30 | $27.89 | 100,400 | — | — |
| 2002-05-21 | $14.34 | $27.96 | 111,000 | — | — |
| 2002-05-20 | $14.33 | $27.94 | 92,000 | — | — |
| 2002-05-17 | $14.40 | $28.09 | 265,200 | — | — |
| 2002-05-16 | $14.26 | $27.81 | 111,400 | — | — |
| 2002-05-15 | $14.15 | $27.60 | 135,800 | — | — |
| 2002-05-14 | $14.26 | $27.81 | 136,200 | — | — |
| 2002-05-13 | $13.88 | $27.06 | 123,200 | — | — |
| 2002-05-10 | $13.74 | $26.80 | 196,400 | — | — |
| 2002-05-09 | $13.64 | $26.59 | 141,800 | — | — |
| 2002-05-08 | $13.57 | $26.47 | 167,400 | — | — |
| 2002-05-07 | $13.30 | $25.94 | 168,000 | — | — |
| 2002-05-06 | $13.25 | $25.84 | 134,400 | — | — |
| 2002-05-03 | $13.52 | $26.36 | 184,200 | — | — |
| 2002-05-02 | $13.50 | $26.01 | 108,000 | — | — |
| 2002-05-01 | $13.16 | $25.35 | 182,400 | — | — |
| 2002-04-30 | $13.25 | $25.53 | 114,400 | — | — |
| 2002-04-29 | $13.11 | $25.26 | 88,800 | — | — |
| 2002-04-26 | $13.17 | $25.36 | 96,200 | — | — |
| 2002-04-25 | $13.20 | $25.43 | 90,800 | — | — |
| 2002-04-24 | $13.15 | $25.33 | 162,400 | — | — |
| 2002-04-23 | $13.44 | $25.88 | 218,400 | — | — |
| 2002-04-22 | $13.38 | $25.77 | 241,000 | — | — |
| 2002-04-19 | $13.74 | $26.46 | 591,600 | — | — |
| 2002-04-18 | $14.67 | $28.26 | 295,800 | — | — |
| 2002-04-17 | $15.01 | $28.91 | 113,400 | — | — |
| 2002-04-16 | $15.07 | $29.02 | 132,800 | — | — |
| 2002-04-15 | $14.60 | $28.13 | 73,000 | — | — |
| 2002-04-12 | $14.75 | $28.41 | 141,800 | — | — |
| 2002-04-11 | $14.50 | $27.93 | 91,400 | — | — |
| 2002-04-10 | $14.69 | $28.30 | 247,600 | — | — |
| 2002-04-09 | $14.38 | $27.69 | 86,600 | — | — |
| 2002-04-08 | $14.38 | $27.69 | 182,400 | — | — |
| 2002-04-05 | $14.21 | $27.37 | 107,200 | — | — |
| 2002-04-04 | $14.12 | $27.20 | 171,800 | — | — |
| 2002-04-03 | $14.11 | $27.17 | 239,000 | — | — |
| 2002-04-02 | $14.24 | $27.42 | 227,400 | — | — |
| 2002-04-01 | $14.30 | $27.54 | 239,200 | — | — |
| 2002-03-28 | $14.47 | $27.88 | 253,000 | — | — |
| 2002-03-27 | $14.17 | $27.29 | 278,000 | — | — |
| 2002-03-26 | $13.47 | $25.95 | 100,800 | — | — |
| 2002-03-25 | $13.15 | $25.33 | 171,600 | — | — |
| 2002-03-22 | $13.40 | $25.82 | 83,800 | — | — |
| 2002-03-21 | $13.75 | $26.49 | 207,000 | — | — |
| 2002-03-20 | $13.30 | $25.61 | 49,600 | — | — |
| 2002-03-19 | $13.26 | $25.54 | 62,800 | — | — |
| 2002-03-18 | $13.12 | $25.28 | 105,800 | — | — |
| 2002-03-15 | $12.97 | $24.99 | 167,800 | — | — |
| 2002-03-14 | $13.03 | $25.09 | 107,200 | — | — |
| 2002-03-13 | $12.79 | $24.64 | 82,200 | — | — |
| 2002-03-12 | $13.25 | $25.53 | 114,400 | — | — |
| 2002-03-11 | $13.20 | $25.42 | 141,800 | — | — |
| 2002-03-08 | $13.05 | $25.13 | 201,800 | — | — |
| 2002-03-07 | $13.06 | $25.16 | 272,600 | — | — |
| 2002-03-06 | $13.01 | $25.06 | 286,200 | — | — |
| 2002-03-05 | $12.39 | $23.86 | 330,200 | — | — |
| 2002-03-04 | $12.50 | $24.08 | 268,000 | — | — |
| 2002-03-01 | $12.16 | $23.42 | 157,400 | — | — |
| 2002-02-28 | $12.02 | $23.16 | 198,600 | — | — |
| 2002-02-27 | $11.95 | $23.01 | 89,600 | — | — |
| 2002-02-26 | $11.75 | $22.64 | 164,000 | — | — |
| 2002-02-25 | $11.67 | $22.48 | 97,800 | — | — |
| 2002-02-22 | $11.63 | $22.40 | 240,000 | — | — |
| 2002-02-21 | $11.48 | $22.11 | 169,600 | — | — |
| 2002-02-20 | $11.50 | $22.15 | 424,600 | — | — |
| 2002-02-19 | $11.58 | $22.30 | 109,600 | — | — |
| 2002-02-15 | $11.73 | $22.60 | 150,000 | — | — |
| 2002-02-14 | $11.66 | $22.46 | 138,600 | — | — |
| 2002-02-13 | $11.74 | $22.62 | 197,800 | — | — |
| 2002-02-12 | $11.50 | $22.16 | 125,800 | — | — |
| 2002-02-11 | $11.62 | $22.39 | 129,800 | — | — |
| 2002-02-08 | $11.43 | $22.02 | 150,800 | — | — |
| 2002-02-07 | $11.15 | $21.48 | 168,400 | — | — |
| 2002-02-06 | $11.01 | $21.20 | 163,800 | — | — |
| 2002-02-05 | $11.18 | $21.53 | 210,800 | — | — |
| 2002-02-04 | $11.24 | $21.65 | 216,800 | — | — |
| 2002-02-01 | $11.34 | $21.85 | 212,200 | — | — |
| 2002-01-31 | $11.52 | $21.87 | 203,600 | — | — |
| 2002-01-30 | $11.51 | $21.85 | 177,800 | — | — |
| 2002-01-29 | $11.57 | $21.96 | 126,800 | — | — |
| 2002-01-28 | $11.61 | $22.04 | 117,400 | — | — |
| 2002-01-25 | $11.50 | $21.84 | 240,000 | — | — |
| 2002-01-24 | $11.64 | $22.10 | 292,600 | — | — |
| 2002-01-23 | $11.35 | $21.55 | 276,200 | — | — |
| 2002-01-22 | $11.40 | $21.65 | 533,400 | — | — |
| 2002-01-18 | $11.98 | $22.75 | 164,800 | — | — |
| 2002-01-17 | $12.20 | $23.17 | 166,400 | — | — |
| 2002-01-16 | $12.21 | $23.19 | 109,000 | — | — |
| 2002-01-15 | $12.51 | $23.75 | 76,400 | — | — |
| 2002-01-14 | $12.64 | $24.00 | 95,800 | — | — |
| 2002-01-11 | $13.09 | $24.86 | 65,800 | — | — |
| 2002-01-10 | $13.18 | $25.03 | 73,000 | — | — |
| 2002-01-09 | $13.11 | $24.90 | 59,200 | — | — |
| 2002-01-08 | $13.22 | $25.09 | 52,200 | — | — |
| 2002-01-07 | $13.25 | $25.16 | 102,200 | — | — |
| 2002-01-04 | $13.15 | $24.97 | 164,400 | — | — |
| 2002-01-03 | $13.08 | $24.83 | 109,400 | — | — |
| 2002-01-02 | $13.00 | $24.68 | 130,200 | — | — |