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 | $7.75 | $10.33 | 208,800 | — | — |
| 2002-12-30 | $8.23 | $10.97 | 162,500 | — | — |
| 2002-12-27 | $7.96 | $10.61 | 75,500 | — | — |
| 2002-12-26 | $8.18 | $10.90 | 56,800 | — | — |
| 2002-12-24 | $8.16 | $10.88 | 59,700 | — | — |
| 2002-12-23 | $8.25 | $10.96 | 107,200 | — | — |
| 2002-12-20 | $8.40 | $11.16 | 208,500 | — | — |
| 2002-12-19 | $8.40 | $11.16 | 289,200 | — | — |
| 2002-12-18 | $8.41 | $11.17 | 142,100 | — | — |
| 2002-12-17 | $8.48 | $11.26 | 125,400 | — | — |
| 2002-12-16 | $8.45 | $11.22 | 150,200 | — | — |
| 2002-12-13 | $8.40 | $11.16 | 75,600 | — | — |
| 2002-12-12 | $8.55 | $11.36 | 131,600 | — | — |
| 2002-12-11 | $8.40 | $11.16 | 150,100 | — | — |
| 2002-12-10 | $8.71 | $11.57 | 89,600 | — | — |
| 2002-12-09 | $8.35 | $11.09 | 324,800 | — | — |
| 2002-12-06 | $8.64 | $11.48 | 149,700 | — | — |
| 2002-12-05 | $8.45 | $11.22 | 147,900 | — | — |
| 2002-12-04 | $8.40 | $11.16 | 290,300 | — | — |
| 2002-12-03 | $8.48 | $11.26 | 125,000 | — | — |
| 2002-12-02 | $8.55 | $11.36 | 154,800 | — | — |
| 2002-11-29 | $7.98 | $10.60 | 78,300 | — | — |
| 2002-11-27 | $8.10 | $10.76 | 168,700 | — | — |
| 2002-11-26 | $7.77 | $10.32 | 191,100 | — | — |
| 2002-11-25 | $7.90 | $10.49 | 140,600 | — | — |
| 2002-11-22 | $7.75 | $10.29 | 101,900 | — | — |
| 2002-11-21 | $7.56 | $10.04 | 143,300 | — | — |
| 2002-11-20 | $7.60 | $10.09 | 78,300 | — | — |
| 2002-11-19 | $7.32 | $9.72 | 128,800 | — | — |
| 2002-11-18 | $7.23 | $9.60 | 368,400 | — | — |
| 2002-11-15 | $6.71 | $8.91 | 64,400 | — | — |
| 2002-11-14 | $6.74 | $8.95 | 76,200 | — | — |
| 2002-11-13 | $6.32 | $8.39 | 81,200 | — | — |
| 2002-11-12 | $6.28 | $8.34 | 89,900 | — | — |
| 2002-11-11 | $6.15 | $8.17 | 62,200 | — | — |
| 2002-11-08 | $6.32 | $8.39 | 116,000 | — | — |
| 2002-11-07 | $6.89 | $9.15 | 113,700 | — | — |
| 2002-11-06 | $6.55 | $8.70 | 180,400 | — | — |
| 2002-11-05 | $6.45 | $8.57 | 59,300 | — | — |
| 2002-11-04 | $6.48 | $8.61 | 252,000 | — | — |
| 2002-11-01 | $6.31 | $8.38 | 91,700 | — | — |
| 2002-10-31 | $6.00 | $7.97 | 110,900 | — | — |
| 2002-10-30 | $6.30 | $8.37 | 165,900 | — | — |
| 2002-10-29 | $6.35 | $8.43 | 127,300 | — | — |
| 2002-10-28 | $6.35 | $8.43 | 229,600 | — | — |
| 2002-10-25 | $6.00 | $7.97 | 120,000 | — | — |
| 2002-10-24 | $5.90 | $7.84 | 170,900 | — | — |
| 2002-10-23 | $6.03 | $8.01 | 476,300 | — | — |
| 2002-10-22 | $5.70 | $7.57 | 306,100 | — | — |
| 2002-10-21 | $4.82 | $6.40 | 87,200 | — | — |
| 2002-10-18 | $4.51 | $5.99 | 65,400 | — | — |
| 2002-10-17 | $4.60 | $6.11 | 110,400 | — | — |
| 2002-10-16 | $4.24 | $5.63 | 70,000 | — | — |
| 2002-10-15 | $4.48 | $5.95 | 158,300 | — | — |
| 2002-10-14 | $4.16 | $5.53 | 86,300 | — | — |
| 2002-10-11 | $4.35 | $5.78 | 141,600 | — | — |
| 2002-10-10 | $3.95 | $5.25 | 171,000 | — | — |
| 2002-10-09 | $3.73 | $4.95 | 116,900 | — | — |
| 2002-10-08 | $4.23 | $5.62 | 76,900 | — | — |
| 2002-10-07 | $3.90 | $5.18 | 102,800 | — | — |
| 2002-10-04 | $4.49 | $5.96 | 113,600 | — | — |
| 2002-10-03 | $4.59 | $6.10 | 98,200 | — | — |
| 2002-10-02 | $4.90 | $6.51 | 119,500 | — | — |
| 2002-10-01 | $5.10 | $6.77 | 121,400 | — | — |
| 2002-09-30 | $4.60 | $6.11 | 216,400 | — | — |
| 2002-09-27 | $5.00 | $6.64 | 192,600 | — | — |
| 2002-09-26 | $5.18 | $6.88 | 134,400 | — | — |
| 2002-09-25 | $5.25 | $6.97 | 103,400 | — | — |
| 2002-09-24 | $5.19 | $6.85 | 70,900 | — | — |
| 2002-09-23 | $5.30 | $7.00 | 153,600 | — | — |
| 2002-09-20 | $5.25 | $6.93 | 145,900 | — | — |
| 2002-09-19 | $5.45 | $7.20 | 95,300 | — | — |
| 2002-09-18 | $5.82 | $7.69 | 116,000 | — | — |
| 2002-09-17 | $5.72 | $7.55 | 177,700 | — | — |
| 2002-09-16 | $6.01 | $7.94 | 50,600 | — | — |
| 2002-09-13 | $6.00 | $7.92 | 70,500 | — | — |
| 2002-09-12 | $5.80 | $7.66 | 127,400 | — | — |
| 2002-09-11 | $6.00 | $7.92 | 28,000 | — | — |
| 2002-09-10 | $6.35 | $8.39 | 316,800 | — | — |
| 2002-09-09 | $6.13 | $8.09 | 70,200 | — | — |
| 2002-09-06 | $6.21 | $8.20 | 46,100 | — | — |
| 2002-09-05 | $6.05 | $7.99 | 254,100 | — | — |
| 2002-09-04 | $5.88 | $7.76 | 240,000 | — | — |
| 2002-09-03 | $6.05 | $7.99 | 153,600 | — | — |
| 2002-08-30 | $6.40 | $8.45 | 282,800 | — | — |
| 2002-08-29 | $6.05 | $7.99 | 59,200 | — | — |
| 2002-08-28 | $6.25 | $8.25 | 101,200 | — | — |
| 2002-08-27 | $6.55 | $8.65 | 100,000 | — | — |
| 2002-08-26 | $6.40 | $8.45 | 68,100 | — | — |
| 2002-08-23 | $6.40 | $8.45 | 140,300 | — | — |
| 2002-08-22 | $7.06 | $9.32 | 65,400 | — | — |
| 2002-08-21 | $6.94 | $9.16 | 194,200 | — | — |
| 2002-08-20 | $6.51 | $8.60 | 149,700 | — | — |
| 2002-08-19 | $6.65 | $8.78 | 219,700 | — | — |
| 2002-08-16 | $6.48 | $8.56 | 261,200 | — | — |
| 2002-08-15 | $6.17 | $8.15 | 194,600 | — | — |
| 2002-08-14 | $6.02 | $7.95 | 412,100 | — | — |
| 2002-08-13 | $5.60 | $7.39 | 946,700 | — | — |
| 2002-08-12 | $7.00 | $9.24 | 184,200 | — | — |
| 2002-08-09 | $7.64 | $10.09 | 55,900 | — | — |
| 2002-08-08 | $7.60 | $10.04 | 133,800 | — | — |
| 2002-08-07 | $7.25 | $9.57 | 70,700 | — | — |
| 2002-08-06 | $7.24 | $9.56 | 62,100 | — | — |
| 2002-08-05 | $7.07 | $9.34 | 121,800 | — | — |
| 2002-08-02 | $7.21 | $9.52 | 95,400 | — | — |
| 2002-08-01 | $7.97 | $10.52 | 179,400 | — | — |
| 2002-07-31 | $7.70 | $10.17 | 109,200 | — | — |
| 2002-07-30 | $8.15 | $10.76 | 215,200 | — | — |
| 2002-07-29 | $8.26 | $10.91 | 134,000 | — | — |
| 2002-07-26 | $7.75 | $10.23 | 184,300 | — | — |
| 2002-07-25 | $8.09 | $10.68 | 314,200 | — | — |
| 2002-07-24 | $7.85 | $10.37 | 275,300 | — | — |
| 2002-07-23 | $8.20 | $10.83 | 194,100 | — | — |
| 2002-07-22 | $9.25 | $12.21 | 138,700 | — | — |
| 2002-07-19 | $10.05 | $13.27 | 135,900 | — | — |
| 2002-07-18 | $10.37 | $13.69 | 56,800 | — | — |
| 2002-07-17 | $11.10 | $14.66 | 83,600 | — | — |
| 2002-07-16 | $10.60 | $14.00 | 160,100 | — | — |
| 2002-07-15 | $11.10 | $14.66 | 149,000 | — | — |
| 2002-07-12 | $10.98 | $14.50 | 78,800 | — | — |
| 2002-07-11 | $10.97 | $14.49 | 115,700 | — | — |
| 2002-07-10 | $10.91 | $14.41 | 46,400 | — | — |
| 2002-07-09 | $11.40 | $15.05 | 55,200 | — | — |
| 2002-07-08 | $11.40 | $15.05 | 129,000 | — | — |
| 2002-07-05 | $12.50 | $16.51 | 78,200 | — | — |
| 2002-07-03 | $10.90 | $14.39 | 77,200 | — | — |
| 2002-07-02 | $10.83 | $14.30 | 74,500 | — | — |
| 2002-07-01 | $11.56 | $15.27 | 85,200 | — | — |
| 2002-06-28 | $12.04 | $15.90 | 105,200 | — | — |
| 2002-06-27 | $11.63 | $15.36 | 169,000 | — | — |
| 2002-06-26 | $11.70 | $15.45 | 141,100 | — | — |
| 2002-06-25 | $11.30 | $14.88 | 120,000 | — | — |
| 2002-06-24 | $12.01 | $15.82 | 167,400 | — | — |
| 2002-06-21 | $12.45 | $16.40 | 114,900 | — | — |
| 2002-06-20 | $11.92 | $15.70 | 85,400 | — | — |
| 2002-06-19 | $12.35 | $16.27 | 130,200 | — | — |
| 2002-06-18 | $12.81 | $16.87 | 69,100 | — | — |
| 2002-06-17 | $12.92 | $17.02 | 69,300 | — | — |
| 2002-06-14 | $12.60 | $16.59 | 97,600 | — | — |
| 2002-06-13 | $12.95 | $17.06 | 188,000 | — | — |
| 2002-06-12 | $13.03 | $17.16 | 130,300 | — | — |
| 2002-06-11 | $13.08 | $17.23 | 114,400 | — | — |
| 2002-06-10 | $13.85 | $18.24 | 121,100 | — | — |
| 2002-06-07 | $14.20 | $18.70 | 88,300 | — | — |
| 2002-06-06 | $14.13 | $18.61 | 67,500 | — | — |
| 2002-06-05 | $14.65 | $19.29 | 75,800 | — | — |
| 2002-06-04 | $15.05 | $19.82 | 117,900 | — | — |
| 2002-06-03 | $14.90 | $19.62 | 133,500 | — | — |
| 2002-05-31 | $15.90 | $20.94 | 162,300 | — | — |
| 2002-05-30 | $15.75 | $20.74 | 102,900 | — | — |
| 2002-05-29 | $15.72 | $20.70 | 83,900 | — | — |
| 2002-05-28 | $15.93 | $20.98 | 121,400 | — | — |
| 2002-05-24 | $16.06 | $21.15 | 130,800 | — | — |
| 2002-05-23 | $16.26 | $21.41 | 223,700 | — | — |
| 2002-05-22 | $15.99 | $21.06 | 191,900 | — | — |
| 2002-05-21 | $16.02 | $21.10 | 118,200 | — | — |
| 2002-05-20 | $16.62 | $21.89 | 65,800 | — | — |
| 2002-05-17 | $16.84 | $22.18 | 49,800 | — | — |
| 2002-05-16 | $16.92 | $22.28 | 81,700 | — | — |
| 2002-05-15 | $16.99 | $22.38 | 112,800 | — | — |
| 2002-05-14 | $17.12 | $22.55 | 196,900 | — | — |
| 2002-05-13 | $15.97 | $21.03 | 118,800 | — | — |
| 2002-05-10 | $15.98 | $21.05 | 103,600 | — | — |
| 2002-05-09 | $16.41 | $21.61 | 172,900 | — | — |
| 2002-05-08 | $16.78 | $22.10 | 137,400 | — | — |
| 2002-05-07 | $16.25 | $21.40 | 45,200 | — | — |
| 2002-05-06 | $16.31 | $21.48 | 175,300 | — | — |
| 2002-05-03 | $16.60 | $21.86 | 139,500 | — | — |
| 2002-05-02 | $16.90 | $22.26 | 155,700 | — | — |
| 2002-05-01 | $16.94 | $22.31 | 102,900 | — | — |
| 2002-04-30 | $17.15 | $22.59 | 256,400 | — | — |
| 2002-04-29 | $16.99 | $22.38 | 153,700 | — | — |
| 2002-04-26 | $16.81 | $22.14 | 190,000 | — | — |
| 2002-04-25 | $17.02 | $22.42 | 152,600 | — | — |
| 2002-04-24 | $17.48 | $23.02 | 311,400 | — | — |
| 2002-04-23 | $17.97 | $23.67 | 111,500 | — | — |
| 2002-04-22 | $17.45 | $22.98 | 152,600 | — | — |
| 2002-04-19 | $18.23 | $24.01 | 117,900 | — | — |
| 2002-04-18 | $18.18 | $23.94 | 124,200 | — | — |
| 2002-04-17 | $18.44 | $24.29 | 211,000 | — | — |
| 2002-04-16 | $18.82 | $24.79 | 330,100 | — | — |
| 2002-04-15 | $18.82 | $24.79 | 177,200 | — | — |
| 2002-04-12 | $18.61 | $24.51 | 298,000 | — | — |
| 2002-04-11 | $18.90 | $24.89 | 385,500 | — | — |
| 2002-04-10 | $19.35 | $25.48 | 443,800 | — | — |
| 2002-04-09 | $17.69 | $23.30 | 106,700 | — | — |
| 2002-04-08 | $17.36 | $22.86 | 193,000 | — | — |
| 2002-04-05 | $17.31 | $22.80 | 192,500 | — | — |
| 2002-04-04 | $17.11 | $22.53 | 150,600 | — | — |
| 2002-04-03 | $16.41 | $21.61 | 568,300 | — | — |
| 2002-04-02 | $16.15 | $21.27 | 151,500 | — | — |
| 2002-04-01 | $16.24 | $21.39 | 104,100 | — | — |
| 2002-03-28 | $16.25 | $21.40 | 284,100 | — | — |
| 2002-03-27 | $15.57 | $20.51 | 67,300 | — | — |
| 2002-03-26 | $16.10 | $21.20 | 41,800 | — | — |
| 2002-03-25 | $15.43 | $20.28 | 80,200 | — | — |
| 2002-03-22 | $16.15 | $21.23 | 144,600 | — | — |
| 2002-03-21 | $15.79 | $20.76 | 87,000 | — | — |
| 2002-03-20 | $15.55 | $20.44 | 133,100 | — | — |
| 2002-03-19 | $15.05 | $19.78 | 150,500 | — | — |
| 2002-03-18 | $15.40 | $20.24 | 203,300 | — | — |
| 2002-03-15 | $15.63 | $20.54 | 138,600 | — | — |
| 2002-03-14 | $15.83 | $20.81 | 119,000 | — | — |
| 2002-03-13 | $15.43 | $20.28 | 126,600 | — | — |
| 2002-03-12 | $16.50 | $21.69 | 339,700 | — | — |
| 2002-03-11 | $16.91 | $22.23 | 254,500 | — | — |
| 2002-03-08 | $16.20 | $21.29 | 291,100 | — | — |
| 2002-03-07 | $15.35 | $20.18 | 484,600 | — | — |
| 2002-03-06 | $14.48 | $19.03 | 266,500 | — | — |
| 2002-03-05 | $14.70 | $19.32 | 188,800 | — | — |
| 2002-03-04 | $14.48 | $19.03 | 182,800 | — | — |
| 2002-03-01 | $13.91 | $18.28 | 129,400 | — | — |
| 2002-02-28 | $13.90 | $18.27 | 88,900 | — | — |
| 2002-02-27 | $13.40 | $17.61 | 171,400 | — | — |
| 2002-02-26 | $13.78 | $18.11 | 145,400 | — | — |
| 2002-02-25 | $14.00 | $18.40 | 104,900 | — | — |
| 2002-02-22 | $13.81 | $18.15 | 150,700 | — | — |
| 2002-02-21 | $13.30 | $17.48 | 155,500 | — | — |
| 2002-02-20 | $14.30 | $18.80 | 137,900 | — | — |
| 2002-02-19 | $14.30 | $18.80 | 142,500 | — | — |
| 2002-02-15 | $15.00 | $19.72 | 157,100 | — | — |
| 2002-02-14 | $14.65 | $19.26 | 306,300 | — | — |
| 2002-02-13 | $14.50 | $19.06 | 219,900 | — | — |
| 2002-02-12 | $13.98 | $18.38 | 135,700 | — | — |
| 2002-02-11 | $14.01 | $18.42 | 217,600 | — | — |
| 2002-02-08 | $14.60 | $19.19 | 188,000 | — | — |
| 2002-02-07 | $14.26 | $18.74 | 108,300 | — | — |
| 2002-02-06 | $14.15 | $18.60 | 136,400 | — | — |
| 2002-02-05 | $14.59 | $19.18 | 76,400 | — | — |
| 2002-02-04 | $14.97 | $19.68 | 168,400 | — | — |
| 2002-02-01 | $15.45 | $20.31 | 208,700 | — | — |
| 2002-01-31 | $15.10 | $19.85 | 1,203,900 | — | — |
| 2002-01-30 | $15.10 | $19.85 | 190,300 | — | — |
| 2002-01-29 | $15.00 | $19.72 | 132,200 | — | — |
| 2002-01-28 | $15.35 | $20.18 | 129,900 | — | — |
| 2002-01-25 | $15.55 | $20.44 | 103,900 | — | — |
| 2002-01-24 | $15.55 | $20.44 | 127,000 | — | — |
| 2002-01-23 | $15.08 | $19.82 | 101,700 | — | — |
| 2002-01-22 | $14.95 | $19.65 | 196,100 | — | — |
| 2002-01-18 | $15.52 | $20.40 | 100,600 | — | — |
| 2002-01-17 | $15.88 | $20.87 | 79,200 | — | — |
| 2002-01-16 | $15.52 | $20.40 | 77,700 | — | — |
| 2002-01-15 | $15.96 | $20.98 | 142,700 | — | — |
| 2002-01-14 | $15.99 | $21.02 | 176,200 | — | — |
| 2002-01-11 | $16.10 | $21.16 | 127,500 | — | — |
| 2002-01-10 | $16.12 | $21.19 | 152,900 | — | — |
| 2002-01-09 | $16.41 | $21.57 | 308,600 | — | — |
| 2002-01-08 | $16.45 | $21.62 | 274,800 | — | — |
| 2002-01-07 | $16.90 | $22.21 | 176,900 | — | — |
| 2002-01-04 | $17.31 | $22.75 | 159,000 | — | — |
| 2002-01-03 | $16.93 | $22.25 | 283,000 | — | — |
| 2002-01-02 | $15.72 | $20.66 | 108,800 | — | — |