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
- 1983-08-30 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 | $8.50 | $10.23 | 39,900 | — | — |
| 2002-12-30 | $8.65 | $10.42 | 26,600 | — | — |
| 2002-12-27 | $8.31 | $10.01 | 41,700 | — | — |
| 2002-12-26 | $8.75 | $10.54 | 27,600 | — | — |
| 2002-12-24 | $8.70 | $10.48 | 18,200 | — | — |
| 2002-12-23 | $8.85 | $10.66 | 42,700 | — | — |
| 2002-12-20 | $8.75 | $10.54 | 50,400 | — | — |
| 2002-12-19 | $8.50 | $10.23 | 59,600 | — | — |
| 2002-12-18 | $8.90 | $10.72 | 65,300 | — | — |
| 2002-12-17 | $9.30 | $11.20 | 44,600 | — | — |
| 2002-12-16 | $9.32 | $11.22 | 66,700 | — | — |
| 2002-12-13 | $9.05 | $10.90 | 23,600 | — | — |
| 2002-12-12 | $9.27 | $11.16 | 33,400 | — | — |
| 2002-12-11 | $9.53 | $11.48 | 65,400 | — | — |
| 2002-12-10 | $9.22 | $11.10 | 102,100 | — | — |
| 2002-12-09 | $9.13 | $10.99 | 97,200 | — | — |
| 2002-12-06 | $9.95 | $11.98 | 43,400 | — | — |
| 2002-12-05 | $8.82 | $10.62 | 62,800 | — | — |
| 2002-12-04 | $8.86 | $10.67 | 61,800 | — | — |
| 2002-12-03 | $8.70 | $10.48 | 63,700 | — | — |
| 2002-12-02 | $9.20 | $11.08 | 90,000 | — | — |
| 2002-11-29 | $8.90 | $10.72 | 26,300 | — | — |
| 2002-11-27 | $8.95 | $10.78 | 58,900 | — | — |
| 2002-11-26 | $8.60 | $10.36 | 120,900 | — | — |
| 2002-11-25 | $9.16 | $11.03 | 80,700 | — | — |
| 2002-11-22 | $9.14 | $11.01 | 48,100 | — | — |
| 2002-11-21 | $8.77 | $10.56 | 74,400 | — | — |
| 2002-11-20 | $7.87 | $9.48 | 127,200 | — | — |
| 2002-11-19 | $7.08 | $8.53 | 152,100 | — | — |
| 2002-11-18 | $7.74 | $9.32 | 70,600 | — | — |
| 2002-11-15 | $8.05 | $9.69 | 27,900 | — | — |
| 2002-11-14 | $8.05 | $9.69 | 39,600 | — | — |
| 2002-11-13 | $7.60 | $9.15 | 65,000 | — | — |
| 2002-11-12 | $7.65 | $9.21 | 51,600 | — | — |
| 2002-11-11 | $7.65 | $9.21 | 58,100 | — | — |
| 2002-11-08 | $7.62 | $9.18 | 52,000 | — | — |
| 2002-11-07 | $7.37 | $8.87 | 94,000 | — | — |
| 2002-11-06 | $7.00 | $8.43 | 66,900 | — | — |
| 2002-11-05 | $7.05 | $8.49 | 85,500 | — | — |
| 2002-11-04 | $7.10 | $8.55 | 218,300 | — | — |
| 2002-11-01 | $7.55 | $9.09 | 83,800 | — | — |
| 2002-10-31 | $7.15 | $8.61 | 55,300 | — | — |
| 2002-10-30 | $7.10 | $8.55 | 92,200 | — | — |
| 2002-10-29 | $6.80 | $8.19 | 67,000 | — | — |
| 2002-10-28 | $6.57 | $7.91 | 116,800 | — | — |
| 2002-10-25 | $6.50 | $7.83 | 65,700 | — | — |
| 2002-10-24 | $6.01 | $7.24 | 62,600 | — | — |
| 2002-10-23 | $6.82 | $8.21 | 50,400 | — | — |
| 2002-10-22 | $5.66 | $6.82 | 73,400 | — | — |
| 2002-10-21 | $5.25 | $6.32 | 148,800 | — | — |
| 2002-10-18 | $5.50 | $6.62 | 75,800 | — | — |
| 2002-10-17 | $5.42 | $6.53 | 82,100 | — | — |
| 2002-10-16 | $5.32 | $6.41 | 121,400 | — | — |
| 2002-10-15 | $5.00 | $6.02 | 186,800 | — | — |
| 2002-10-14 | $3.99 | $4.80 | 52,700 | — | — |
| 2002-10-11 | $4.36 | $5.25 | 147,700 | — | — |
| 2002-10-10 | $4.40 | $5.30 | 45,100 | — | — |
| 2002-10-09 | $4.20 | $5.06 | 66,500 | — | — |
| 2002-10-08 | $5.75 | $6.92 | 172,000 | — | — |
| 2002-10-07 | $4.85 | $5.84 | 252,400 | — | — |
| 2002-10-04 | $6.73 | $8.10 | 41,500 | — | — |
| 2002-10-03 | $7.36 | $8.86 | 56,800 | — | — |
| 2002-10-02 | $7.50 | $9.03 | 98,000 | — | — |
| 2002-10-01 | $8.20 | $9.87 | 175,400 | — | — |
| 2002-09-30 | $8.50 | $10.23 | 154,600 | — | — |
| 2002-09-27 | $9.05 | $10.90 | 38,900 | — | — |
| 2002-09-26 | $9.45 | $11.38 | 28,000 | — | — |
| 2002-09-25 | $9.35 | $11.26 | 29,200 | — | — |
| 2002-09-24 | $9.49 | $11.43 | 43,400 | — | — |
| 2002-09-23 | $8.97 | $10.80 | 41,100 | — | — |
| 2002-09-20 | $9.30 | $11.20 | 39,000 | — | — |
| 2002-09-19 | $9.65 | $11.62 | 46,800 | — | — |
| 2002-09-18 | $9.90 | $11.92 | 64,100 | — | — |
| 2002-09-17 | $10.00 | $12.04 | 108,200 | — | — |
| 2002-09-16 | $9.43 | $11.35 | 122,500 | — | — |
| 2002-09-13 | $9.01 | $10.85 | 121,600 | — | — |
| 2002-09-12 | $9.29 | $11.19 | 117,400 | — | — |
| 2002-09-11 | $9.31 | $11.21 | 50,000 | — | — |
| 2002-09-10 | $9.29 | $11.19 | 91,300 | — | — |
| 2002-09-09 | $9.39 | $11.31 | 110,300 | — | — |
| 2002-09-06 | $9.30 | $11.20 | 126,800 | — | — |
| 2002-09-05 | $9.83 | $11.84 | 46,000 | — | — |
| 2002-09-04 | $9.86 | $11.87 | 66,500 | — | — |
| 2002-09-03 | $9.85 | $11.86 | 158,000 | — | — |
| 2002-08-30 | $9.90 | $11.92 | 190,200 | — | — |
| 2002-08-29 | $9.25 | $11.14 | 251,700 | — | — |
| 2002-08-28 | $8.65 | $10.42 | 506,100 | — | — |
| 2002-08-27 | $13.45 | $16.20 | 57,300 | — | — |
| 2002-08-26 | $13.70 | $16.50 | 74,700 | — | — |
| 2002-08-23 | $13.38 | $16.11 | 95,000 | — | — |
| 2002-08-22 | $14.12 | $17.00 | 37,400 | — | — |
| 2002-08-21 | $14.20 | $17.10 | 66,600 | — | — |
| 2002-08-20 | $14.51 | $17.47 | 56,500 | — | — |
| 2002-08-19 | $13.75 | $16.56 | 107,800 | — | — |
| 2002-08-16 | $12.42 | $14.96 | 26,200 | — | — |
| 2002-08-15 | $11.90 | $14.33 | 72,800 | — | — |
| 2002-08-14 | $11.70 | $14.09 | 63,600 | — | — |
| 2002-08-13 | $11.50 | $13.85 | 172,000 | — | — |
| 2002-08-12 | $11.63 | $14.00 | 65,100 | — | — |
| 2002-08-09 | $12.42 | $14.96 | 78,600 | — | — |
| 2002-08-08 | $12.49 | $15.04 | 49,000 | — | — |
| 2002-08-07 | $12.65 | $15.23 | 54,300 | — | — |
| 2002-08-06 | $12.65 | $15.23 | 112,600 | — | — |
| 2002-08-05 | $11.55 | $13.91 | 47,400 | — | — |
| 2002-08-02 | $11.01 | $13.26 | 85,500 | — | — |
| 2002-08-01 | $12.98 | $15.63 | 63,600 | — | — |
| 2002-07-31 | $13.10 | $15.77 | 95,400 | — | — |
| 2002-07-30 | $12.30 | $14.81 | 87,700 | — | — |
| 2002-07-29 | $12.51 | $15.06 | 137,000 | — | — |
| 2002-07-26 | $11.40 | $13.73 | 60,900 | — | — |
| 2002-07-25 | $10.71 | $12.90 | 63,100 | — | — |
| 2002-07-24 | $10.00 | $12.04 | 91,600 | — | — |
| 2002-07-23 | $10.20 | $12.28 | 149,000 | — | — |
| 2002-07-22 | $9.60 | $11.56 | 147,500 | — | — |
| 2002-07-19 | $10.35 | $12.46 | 88,500 | — | — |
| 2002-07-18 | $11.88 | $14.30 | 149,700 | — | — |
| 2002-07-17 | $11.39 | $13.71 | 320,600 | — | — |
| 2002-07-16 | $11.90 | $14.33 | 625,500 | — | — |
| 2002-07-15 | $15.55 | $18.72 | 143,100 | — | — |
| 2002-07-12 | $14.50 | $17.46 | 135,300 | — | — |
| 2002-07-11 | $15.40 | $18.54 | 179,800 | — | — |
| 2002-07-10 | $15.00 | $18.06 | 217,100 | — | — |
| 2002-07-09 | $14.69 | $17.69 | 217,800 | — | — |
| 2002-07-08 | $15.56 | $18.74 | 251,400 | — | — |
| 2002-07-05 | $17.39 | $20.94 | 65,100 | — | — |
| 2002-07-03 | $16.45 | $19.81 | 130,000 | — | — |
| 2002-07-02 | $15.95 | $19.21 | 244,900 | — | — |
| 2002-07-01 | $16.20 | $19.51 | 288,300 | — | — |
| 2002-06-28 | $16.11 | $19.40 | 509,900 | — | — |
| 2002-06-27 | $16.00 | $19.27 | 220,700 | — | — |
| 2002-06-26 | $14.50 | $17.46 | 293,100 | — | — |
| 2002-06-25 | $14.23 | $17.13 | 212,000 | — | — |
| 2002-06-24 | $13.60 | $16.38 | 121,800 | — | — |
| 2002-06-21 | $13.26 | $15.97 | 55,300 | — | — |
| 2002-06-20 | $14.01 | $16.87 | 21,000 | — | — |
| 2002-06-19 | $14.15 | $17.04 | 65,000 | — | — |
| 2002-06-18 | $14.16 | $17.05 | 66,000 | — | — |
| 2002-06-17 | $13.90 | $16.74 | 93,300 | — | — |
| 2002-06-14 | $12.95 | $15.59 | 71,400 | — | — |
| 2002-06-13 | $12.99 | $15.64 | 212,500 | — | — |
| 2002-06-12 | $14.20 | $17.10 | 94,900 | — | — |
| 2002-06-11 | $14.60 | $17.58 | 242,000 | — | — |
| 2002-06-10 | $14.75 | $17.76 | 374,400 | — | — |
| 2002-06-07 | $14.20 | $17.10 | 121,600 | — | — |
| 2002-06-06 | $13.75 | $16.56 | 56,600 | — | — |
| 2002-06-05 | $13.50 | $16.26 | 119,100 | — | — |
| 2002-06-04 | $12.88 | $15.51 | 182,900 | — | — |
| 2002-06-03 | $13.32 | $16.04 | 168,400 | — | — |
| 2002-05-31 | $12.74 | $15.34 | 123,800 | — | — |
| 2002-05-30 | $11.95 | $14.39 | 145,500 | — | — |
| 2002-05-29 | $11.45 | $13.79 | 64,100 | — | — |
| 2002-05-28 | $11.45 | $13.79 | 92,000 | — | — |
| 2002-05-24 | $11.56 | $13.92 | 47,000 | — | — |
| 2002-05-23 | $10.60 | $12.76 | 106,500 | — | — |
| 2002-05-22 | $10.85 | $13.06 | 17,000 | — | — |
| 2002-05-21 | $10.89 | $13.11 | 65,000 | — | — |
| 2002-05-20 | $11.00 | $13.25 | 82,300 | — | — |
| 2002-05-17 | $10.64 | $12.81 | 18,700 | — | — |
| 2002-05-16 | $10.43 | $12.56 | 73,900 | — | — |
| 2002-05-15 | $10.51 | $12.66 | 81,700 | — | — |
| 2002-05-14 | $10.40 | $12.52 | 167,900 | — | — |
| 2002-05-13 | $10.15 | $12.22 | 212,100 | — | — |
| 2002-05-10 | $9.85 | $11.86 | 45,300 | — | — |
| 2002-05-09 | $9.95 | $11.98 | 75,100 | — | — |
| 2002-05-08 | $9.60 | $11.56 | 63,000 | — | — |
| 2002-05-07 | $9.90 | $11.92 | 184,700 | — | — |
| 2002-05-06 | $9.75 | $11.74 | 124,100 | — | — |
| 2002-05-03 | $9.10 | $10.96 | 252,800 | — | — |
| 2002-05-02 | $8.60 | $10.36 | 81,100 | — | — |
| 2002-05-01 | $8.73 | $10.51 | 44,000 | — | — |
| 2002-04-30 | $9.02 | $10.86 | 59,300 | — | — |
| 2002-04-29 | $9.10 | $10.96 | 70,200 | — | — |
| 2002-04-26 | $9.30 | $11.20 | 60,900 | — | — |
| 2002-04-25 | $9.36 | $11.27 | 31,400 | — | — |
| 2002-04-24 | $9.70 | $11.68 | 39,800 | — | — |
| 2002-04-23 | $9.82 | $11.82 | 76,300 | — | — |
| 2002-04-22 | $9.40 | $11.32 | 44,000 | — | — |
| 2002-04-19 | $9.35 | $11.26 | 27,800 | — | — |
| 2002-04-18 | $9.13 | $10.99 | 27,900 | — | — |
| 2002-04-17 | $9.19 | $11.07 | 74,600 | — | — |
| 2002-04-16 | $9.92 | $11.94 | 96,400 | — | — |
| 2002-04-15 | $9.51 | $11.45 | 97,200 | — | — |
| 2002-04-12 | $10.00 | $12.04 | 48,400 | — | — |
| 2002-04-11 | $9.90 | $11.92 | 89,400 | — | — |
| 2002-04-10 | $10.30 | $12.40 | 73,300 | — | — |
| 2002-04-09 | $10.60 | $12.76 | 99,200 | — | — |
| 2002-04-08 | $10.04 | $12.09 | 148,500 | — | — |
| 2002-04-05 | $10.04 | $12.09 | 81,300 | — | — |
| 2002-04-04 | $9.15 | $11.02 | 92,000 | — | — |
| 2002-04-03 | $10.17 | $12.25 | 139,800 | — | — |
| 2002-04-02 | $10.15 | $12.22 | 86,700 | — | — |
| 2002-04-01 | $9.95 | $11.98 | 174,900 | — | — |
| 2002-03-28 | $8.98 | $10.81 | 117,500 | — | — |
| 2002-03-27 | $8.99 | $10.82 | 116,900 | — | — |
| 2002-03-26 | $9.00 | $10.84 | 108,500 | — | — |
| 2002-03-25 | $9.00 | $10.84 | 104,100 | — | — |
| 2002-03-22 | $8.91 | $10.73 | 50,200 | — | — |
| 2002-03-21 | $8.40 | $10.11 | 53,200 | — | — |
| 2002-03-20 | $8.74 | $10.52 | 53,800 | — | — |
| 2002-03-19 | $9.00 | $10.84 | 74,900 | — | — |
| 2002-03-18 | $9.04 | $10.89 | 174,800 | — | — |
| 2002-03-15 | $8.65 | $10.42 | 104,700 | — | — |
| 2002-03-14 | $7.93 | $9.55 | 43,700 | — | — |
| 2002-03-13 | $7.58 | $9.13 | 50,600 | — | — |
| 2002-03-12 | $7.25 | $8.73 | 14,400 | — | — |
| 2002-03-11 | $7.10 | $8.55 | 49,300 | — | — |
| 2002-03-08 | $7.15 | $8.61 | 14,600 | — | — |
| 2002-03-07 | $7.25 | $8.73 | 12,000 | — | — |
| 2002-03-06 | $7.15 | $8.61 | 5,500 | — | — |
| 2002-03-05 | $7.10 | $8.55 | 34,800 | — | — |
| 2002-03-04 | $7.40 | $8.91 | 51,400 | — | — |
| 2002-03-01 | $6.99 | $8.42 | 23,400 | — | — |
| 2002-02-28 | $6.69 | $8.06 | 9,200 | — | — |
| 2002-02-27 | $6.43 | $7.74 | 10,900 | — | — |
| 2002-02-26 | $6.38 | $7.68 | 33,100 | — | — |
| 2002-02-25 | $6.00 | $7.22 | 26,700 | — | — |
| 2002-02-22 | $5.91 | $7.12 | 61,900 | — | — |
| 2002-02-21 | $6.21 | $7.48 | 4,900 | — | — |
| 2002-02-20 | $6.40 | $7.71 | 11,100 | — | — |
| 2002-02-19 | $6.44 | $7.75 | 39,600 | — | — |
| 2002-02-15 | $6.20 | $7.47 | 8,300 | — | — |
| 2002-02-14 | $6.00 | $7.22 | 34,900 | — | — |
| 2002-02-13 | $6.20 | $7.47 | 66,000 | — | — |
| 2002-02-12 | $7.30 | $8.79 | 71,200 | — | — |
| 2002-02-11 | $6.75 | $8.13 | 47,200 | — | — |
| 2002-02-08 | $6.45 | $7.77 | 31,400 | — | — |
| 2002-02-07 | $6.47 | $7.79 | 24,700 | — | — |
| 2002-02-06 | $6.30 | $7.59 | 42,100 | — | — |
| 2002-02-05 | $6.20 | $7.47 | 21,800 | — | — |
| 2002-02-04 | $6.13 | $7.38 | 49,200 | — | — |
| 2002-02-01 | $5.90 | $7.10 | 57,100 | — | — |
| 2002-01-31 | $5.55 | $6.68 | 24,300 | — | — |
| 2002-01-30 | $5.25 | $6.32 | 24,800 | — | — |
| 2002-01-29 | $5.16 | $6.21 | 37,900 | — | — |
| 2002-01-28 | $5.05 | $6.08 | 7,000 | — | — |
| 2002-01-25 | $5.01 | $6.03 | 26,700 | — | — |
| 2002-01-24 | $5.10 | $6.14 | 33,200 | — | — |
| 2002-01-23 | $4.90 | $5.90 | 15,600 | — | — |
| 2002-01-22 | $4.90 | $5.90 | 19,600 | — | — |
| 2002-01-18 | $4.96 | $5.97 | 14,200 | — | — |
| 2002-01-17 | $5.04 | $6.07 | 16,600 | — | — |
| 2002-01-16 | $4.95 | $5.96 | 6,600 | — | — |
| 2002-01-15 | $4.81 | $5.79 | 2,500 | — | — |
| 2002-01-14 | $4.80 | $5.78 | 600 | — | — |
| 2002-01-11 | $4.90 | $5.90 | 14,700 | — | — |
| 2002-01-10 | $5.01 | $6.03 | 64,600 | — | — |
| 2002-01-09 | $4.70 | $5.66 | 27,500 | — | — |
| 2002-01-08 | $4.30 | $5.18 | 40,300 | — | — |
| 2002-01-07 | $4.05 | $4.88 | 20,200 | — | — |
| 2002-01-04 | $3.95 | $4.76 | 900 | — | — |
| 2002-01-03 | $3.95 | $4.76 | 2,600 | — | — |
| 2002-01-02 | $4.00 | $4.82 | 14,400 | — | — |