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
- 1983-04-04 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 | $10.76 | $14.04 | 110,365 | — | — |
| 2002-12-30 | $11.10 | $14.48 | 108,475 | — | — |
| 2002-12-27 | $11.09 | $14.47 | 122,418 | — | — |
| 2002-12-26 | $11.27 | $14.70 | 232,783 | — | — |
| 2002-12-24 | $11.31 | $14.75 | 35,686 | — | — |
| 2002-12-23 | $11.24 | $14.67 | 158,576 | — | — |
| 2002-12-20 | $10.97 | $14.32 | 226,166 | — | — |
| 2002-12-19 | $10.82 | $14.12 | 147,469 | — | — |
| 2002-12-18 | $11.07 | $14.44 | 189,062 | — | — |
| 2002-12-17 | $11.11 | $14.50 | 136,834 | — | — |
| 2002-12-16 | $11.09 | $14.47 | 118,873 | — | — |
| 2002-12-13 | $10.72 | $13.99 | 46,557 | — | — |
| 2002-12-12 | $10.93 | $14.27 | 64,754 | — | — |
| 2002-12-11 | $10.87 | $14.19 | 86,023 | — | — |
| 2002-12-10 | $10.68 | $13.94 | 122,891 | — | — |
| 2002-12-09 | $10.66 | $13.91 | 125,018 | — | — |
| 2002-12-06 | $10.76 | $14.05 | 306,281 | — | — |
| 2002-12-05 | $10.69 | $13.95 | 68,535 | — | — |
| 2002-12-04 | $10.65 | $13.90 | 128,090 | — | — |
| 2002-12-03 | $10.56 | $13.78 | 229,475 | — | — |
| 2002-12-02 | $10.54 | $13.75 | 108,711 | — | — |
| 2002-11-29 | $10.32 | $13.47 | 47,266 | — | — |
| 2002-11-27 | $10.60 | $13.83 | 73,498 | — | — |
| 2002-11-26 | $10.33 | $13.48 | 100,203 | — | — |
| 2002-11-25 | $10.35 | $13.51 | 217,422 | — | — |
| 2002-11-22 | $10.32 | $13.47 | 62,391 | — | — |
| 2002-11-21 | $10.11 | $13.19 | 148,650 | — | — |
| 2002-11-20 | $10.27 | $13.40 | 122,418 | — | — |
| 2002-11-19 | $9.88 | $12.89 | 75,861 | — | — |
| 2002-11-18 | $9.97 | $13.01 | 125,727 | — | — |
| 2002-11-15 | $9.87 | $12.88 | 86,023 | — | — |
| 2002-11-14 | $10.14 | $13.24 | 67,826 | — | — |
| 2002-11-13 | $10.04 | $13.10 | 128,799 | — | — |
| 2002-11-12 | $9.48 | $12.37 | 231,365 | — | — |
| 2002-11-11 | $9.47 | $12.36 | 74,680 | — | — |
| 2002-11-08 | $9.66 | $12.60 | 122,654 | — | — |
| 2002-11-07 | $9.96 | $12.99 | 193,789 | — | — |
| 2002-11-06 | $10.32 | $13.47 | 185,990 | — | — |
| 2002-11-05 | $10.46 | $13.65 | 276,268 | — | — |
| 2002-11-04 | $10.51 | $13.72 | 183,863 | — | — |
| 2002-11-01 | $10.07 | $13.15 | 120,527 | — | — |
| 2002-10-31 | $9.66 | $12.61 | 169,920 | — | — |
| 2002-10-30 | $9.61 | $12.55 | 183,863 | — | — |
| 2002-10-29 | $9.58 | $12.50 | 101,621 | — | — |
| 2002-10-28 | $9.23 | $12.05 | 64,281 | — | — |
| 2002-10-25 | $9.28 | $12.11 | 97,604 | — | — |
| 2002-10-24 | $9.06 | $11.82 | 79,406 | — | — |
| 2002-10-23 | $9.31 | $12.15 | 63,100 | — | — |
| 2002-10-22 | $9.31 | $12.15 | 86,260 | — | — |
| 2002-10-21 | $9.07 | $11.84 | 187,645 | — | — |
| 2002-10-18 | $9.14 | $11.93 | 150,777 | — | — |
| 2002-10-17 | $9.17 | $11.97 | 72,080 | — | — |
| 2002-10-16 | $9.00 | $11.75 | 119,109 | — | — |
| 2002-10-15 | $9.22 | $12.04 | 94,059 | — | — |
| 2002-10-14 | $9.09 | $11.86 | 155,504 | — | — |
| 2002-10-11 | $9.31 | $12.15 | 114,146 | — | — |
| 2002-10-10 | $8.89 | $11.60 | 58,137 | — | — |
| 2002-10-09 | $8.66 | $11.30 | 179,609 | — | — |
| 2002-10-08 | $8.95 | $11.68 | 144,869 | — | — |
| 2002-10-07 | $8.86 | $11.57 | 213,877 | — | — |
| 2002-10-04 | $9.33 | $12.18 | 98,076 | — | — |
| 2002-10-03 | $9.56 | $12.48 | 11,107 | — | — |
| 2002-10-02 | $9.50 | $12.40 | 72,789 | — | — |
| 2002-10-01 | $9.71 | $12.67 | 51,047 | — | — |
| 2002-09-30 | $9.28 | $12.11 | 101,621 | — | — |
| 2002-09-27 | $9.33 | $12.10 | 57,664 | — | — |
| 2002-09-26 | $9.72 | $12.60 | 87,914 | — | — |
| 2002-09-25 | $9.27 | $12.02 | 73,498 | — | — |
| 2002-09-24 | $9.10 | $11.80 | 88,150 | — | — |
| 2002-09-23 | $9.13 | $11.84 | 75,625 | — | — |
| 2002-09-20 | $9.27 | $12.02 | 268,941 | — | — |
| 2002-09-19 | $9.10 | $11.80 | 60,027 | — | — |
| 2002-09-18 | $9.11 | $11.81 | 73,262 | — | — |
| 2002-09-17 | $9.40 | $12.19 | 44,430 | — | — |
| 2002-09-16 | $9.80 | $12.71 | 45,848 | — | — |
| 2002-09-13 | $9.91 | $12.86 | 84,605 | — | — |
| 2002-09-12 | $9.71 | $12.59 | 65,227 | — | — |
| 2002-09-11 | $9.58 | $12.43 | 54,119 | — | — |
| 2002-09-10 | $9.48 | $12.29 | 48,447 | — | — |
| 2002-09-09 | $9.62 | $12.48 | 63,809 | — | — |
| 2002-09-06 | $9.31 | $12.07 | 58,137 | — | — |
| 2002-09-05 | $9.13 | $11.83 | 49,629 | — | — |
| 2002-09-04 | $9.43 | $12.23 | 69,480 | — | — |
| 2002-09-03 | $9.11 | $11.81 | 119,109 | — | — |
| 2002-08-30 | $9.27 | $12.02 | 49,865 | — | — |
| 2002-08-29 | $9.33 | $12.10 | 79,879 | — | — |
| 2002-08-28 | $9.00 | $11.68 | 59,791 | — | — |
| 2002-08-27 | $9.03 | $11.71 | 34,268 | — | — |
| 2002-08-26 | $9.01 | $11.69 | 56,482 | — | — |
| 2002-08-23 | $8.89 | $11.53 | 43,012 | — | — |
| 2002-08-22 | $9.01 | $11.68 | 30,250 | — | — |
| 2002-08-21 | $8.95 | $11.61 | 60,500 | — | — |
| 2002-08-20 | $8.89 | $11.53 | 50,574 | — | — |
| 2002-08-19 | $8.89 | $11.53 | 72,789 | — | — |
| 2002-08-16 | $8.97 | $11.63 | 54,355 | — | — |
| 2002-08-15 | $8.89 | $11.52 | 54,592 | — | — |
| 2002-08-14 | $8.82 | $11.44 | 69,480 | — | — |
| 2002-08-13 | $8.42 | $10.92 | 91,932 | — | — |
| 2002-08-12 | $8.69 | $11.26 | 108,002 | — | — |
| 2002-08-09 | $8.87 | $11.51 | 85,078 | — | — |
| 2002-08-08 | $8.73 | $11.32 | 45,611 | — | — |
| 2002-08-07 | $8.40 | $10.90 | 75,389 | — | — |
| 2002-08-06 | $8.37 | $10.85 | 77,043 | — | — |
| 2002-08-05 | $8.16 | $10.58 | 48,920 | — | — |
| 2002-08-02 | $8.02 | $10.40 | 62,391 | — | — |
| 2002-08-01 | $8.27 | $10.72 | 9,926 | — | — |
| 2002-07-31 | $8.15 | $10.56 | 74,916 | — | — |
| 2002-07-30 | $8.37 | $10.85 | 96,422 | — | — |
| 2002-07-29 | $8.37 | $10.86 | 111,547 | — | — |
| 2002-07-26 | $8.45 | $10.96 | 243,891 | — | — |
| 2002-07-25 | $8.04 | $10.42 | 99,494 | — | — |
| 2002-07-24 | $7.45 | $9.66 | 407,902 | — | — |
| 2002-07-23 | $7.28 | $9.44 | 90,986 | — | — |
| 2002-07-22 | $8.28 | $10.73 | 96,186 | — | — |
| 2002-07-19 | $8.47 | $10.98 | 759,322 | — | — |
| 2002-07-18 | $8.62 | $11.17 | 532,920 | — | — |
| 2002-07-17 | $9.11 | $11.81 | 66,645 | — | — |
| 2002-07-16 | $8.99 | $11.66 | 19,379 | — | — |
| 2002-07-15 | $9.10 | $11.80 | 43,721 | — | — |
| 2002-07-12 | $8.93 | $11.58 | 59,318 | — | — |
| 2002-07-11 | $8.89 | $11.53 | 56,246 | — | — |
| 2002-07-10 | $9.01 | $11.69 | 61,445 | — | — |
| 2002-07-09 | $9.28 | $12.03 | 31,195 | — | — |
| 2002-07-08 | $9.00 | $11.68 | 68,771 | — | — |
| 2002-07-05 | $9.10 | $11.80 | 21,033 | — | — |
| 2002-07-03 | $9.03 | $11.71 | 167,793 | — | — |
| 2002-07-02 | $8.85 | $11.47 | 121,000 | — | — |
| 2002-07-01 | $8.94 | $11.59 | 56,719 | — | — |
| 2002-06-28 | $9.61 | $12.38 | 382,143 | — | — |
| 2002-06-27 | $9.52 | $12.27 | 88,387 | — | — |
| 2002-06-26 | $9.33 | $12.02 | 149,123 | — | — |
| 2002-06-25 | $9.25 | $11.93 | 156,213 | — | — |
| 2002-06-24 | $8.90 | $11.47 | 85,551 | — | — |
| 2002-06-21 | $8.95 | $11.54 | 137,543 | — | — |
| 2002-06-20 | $8.72 | $11.24 | 56,010 | — | — |
| 2002-06-19 | $8.45 | $10.88 | 86,023 | — | — |
| 2002-06-18 | $9.07 | $11.69 | 73,498 | — | — |
| 2002-06-17 | $9.31 | $12.00 | 73,971 | — | — |
| 2002-06-14 | $9.15 | $11.79 | 63,572 | — | — |
| 2002-06-13 | $8.75 | $11.27 | 52,229 | — | — |
| 2002-06-12 | $9.11 | $11.74 | 28,832 | — | — |
| 2002-06-11 | $8.94 | $11.52 | 34,268 | — | — |
| 2002-06-10 | $9.10 | $11.72 | 32,377 | — | — |
| 2002-06-07 | $8.86 | $11.41 | 57,664 | — | — |
| 2002-06-06 | $8.89 | $11.45 | 77,279 | — | — |
| 2002-06-05 | $8.92 | $11.49 | 30,486 | — | — |
| 2002-06-04 | $9.00 | $11.60 | 48,920 | — | — |
| 2002-06-03 | $9.01 | $11.61 | 61,918 | — | — |
| 2002-05-31 | $9.31 | $12.00 | 60,027 | — | — |
| 2002-05-30 | $9.25 | $11.93 | 35,922 | — | — |
| 2002-05-29 | $9.15 | $11.79 | 43,957 | — | — |
| 2002-05-28 | $9.18 | $11.83 | 49,865 | — | — |
| 2002-05-24 | $9.41 | $12.12 | 45,139 | — | — |
| 2002-05-23 | $9.73 | $12.54 | 30,486 | — | — |
| 2002-05-22 | $9.64 | $12.43 | 52,229 | — | — |
| 2002-05-21 | $9.74 | $12.55 | 51,520 | — | — |
| 2002-05-20 | $9.96 | $12.84 | 30,250 | — | — |
| 2002-05-17 | $10.12 | $13.04 | 50,102 | — | — |
| 2002-05-16 | $10.18 | $13.13 | 49,393 | — | — |
| 2002-05-15 | $10.14 | $13.07 | 73,498 | — | — |
| 2002-05-14 | $10.08 | $12.99 | 69,717 | — | — |
| 2002-05-13 | $9.82 | $12.66 | 72,080 | — | — |
| 2002-05-10 | $9.64 | $12.42 | 117,928 | — | — |
| 2002-05-09 | $9.92 | $12.79 | 103,039 | — | — |
| 2002-05-08 | $9.94 | $12.81 | 218,367 | — | — |
| 2002-05-07 | $9.72 | $12.53 | 137,779 | — | — |
| 2002-05-06 | $9.55 | $12.30 | 73,734 | — | — |
| 2002-05-03 | $9.63 | $12.41 | 69,953 | — | — |
| 2002-05-02 | $9.41 | $12.13 | 96,658 | — | — |
| 2002-05-01 | $9.22 | $11.89 | 309,354 | — | — |
| 2002-04-30 | $9.10 | $11.72 | 98,076 | — | — |
| 2002-04-29 | $8.77 | $11.30 | 55,301 | — | — |
| 2002-04-26 | $8.71 | $11.23 | 9,926 | — | — |
| 2002-04-25 | $8.78 | $11.31 | 26,232 | — | — |
| 2002-04-24 | $8.72 | $11.23 | 33,086 | — | — |
| 2002-04-23 | $8.88 | $11.45 | 34,504 | — | — |
| 2002-04-22 | $8.68 | $11.18 | 25,051 | — | — |
| 2002-04-19 | $9.03 | $11.64 | 73,971 | — | — |
| 2002-04-18 | $9.27 | $11.94 | 57,191 | — | — |
| 2002-04-17 | $9.08 | $11.70 | 78,225 | — | — |
| 2002-04-16 | $9.17 | $11.81 | 116,273 | — | — |
| 2002-04-15 | $8.62 | $11.11 | 34,504 | — | — |
| 2002-04-12 | $8.74 | $11.26 | 143,451 | — | — |
| 2002-04-11 | $8.54 | $11.00 | 50,811 | — | — |
| 2002-04-10 | $8.63 | $11.12 | 50,338 | — | — |
| 2002-04-09 | $8.63 | $11.12 | 12,289 | — | — |
| 2002-04-08 | $8.61 | $11.09 | 45,139 | — | — |
| 2002-04-05 | $8.62 | $11.11 | 49,865 | — | — |
| 2002-04-04 | $8.55 | $11.01 | 24,342 | — | — |
| 2002-04-03 | $8.51 | $10.97 | 45,611 | — | — |
| 2002-04-02 | $8.51 | $10.96 | 43,248 | — | — |
| 2002-04-01 | $8.53 | $10.99 | 28,123 | — | — |
| 2002-03-28 | $8.53 | $10.92 | 48,920 | — | — |
| 2002-03-27 | $8.50 | $10.87 | 68,771 | — | — |
| 2002-03-26 | $8.42 | $10.78 | 30,959 | — | — |
| 2002-03-25 | $8.34 | $10.67 | 36,395 | — | — |
| 2002-03-22 | $8.27 | $10.59 | 17,016 | — | — |
| 2002-03-21 | $8.42 | $10.78 | 95,949 | — | — |
| 2002-03-20 | $8.23 | $10.54 | 57,191 | — | — |
| 2002-03-19 | $8.35 | $10.68 | 7,326 | — | — |
| 2002-03-18 | $8.25 | $10.56 | 13,234 | — | — |
| 2002-03-15 | $8.29 | $10.61 | 116,746 | — | — |
| 2002-03-14 | $8.18 | $10.47 | 19,379 | — | — |
| 2002-03-13 | $8.20 | $10.49 | 32,377 | — | — |
| 2002-03-12 | $8.34 | $10.67 | 26,469 | — | — |
| 2002-03-11 | $8.33 | $10.66 | 15,598 | — | — |
| 2002-03-08 | $8.36 | $10.69 | 84,133 | — | — |
| 2002-03-07 | $8.04 | $10.29 | 27,178 | — | — |
| 2002-03-06 | $8.34 | $10.67 | 28,123 | — | — |
| 2002-03-05 | $8.03 | $10.27 | 159,758 | — | — |
| 2002-03-04 | $7.93 | $10.15 | 102,803 | — | — |
| 2002-03-01 | $7.78 | $9.96 | 205,369 | — | — |
| 2002-02-28 | $7.57 | $9.69 | 36,867 | — | — |
| 2002-02-27 | $7.64 | $9.78 | 108,711 | — | — |
| 2002-02-26 | $7.62 | $9.75 | 82,715 | — | — |
| 2002-02-25 | $7.57 | $9.69 | 35,686 | — | — |
| 2002-02-22 | $7.59 | $9.71 | 41,357 | — | — |
| 2002-02-21 | $7.45 | $9.53 | 31,432 | — | — |
| 2002-02-20 | $7.66 | $9.80 | 27,650 | — | — |
| 2002-02-19 | $7.54 | $9.65 | 36,867 | — | — |
| 2002-02-15 | $7.82 | $10.01 | 43,012 | — | — |
| 2002-02-14 | $7.71 | $9.87 | 27,414 | — | — |
| 2002-02-13 | $7.91 | $10.12 | 22,687 | — | — |
| 2002-02-12 | $7.85 | $10.04 | 9,689 | — | — |
| 2002-02-11 | $7.95 | $10.17 | 81,770 | — | — |
| 2002-02-08 | $7.68 | $9.83 | 44,666 | — | — |
| 2002-02-07 | $7.62 | $9.75 | 40,648 | — | — |
| 2002-02-06 | $7.78 | $9.95 | 48,684 | — | — |
| 2002-02-05 | $8.07 | $10.33 | 64,990 | — | — |
| 2002-02-04 | $7.95 | $10.17 | 112,492 | — | — |
| 2002-02-01 | $8.06 | $10.32 | 235,855 | — | — |
| 2002-01-31 | $8.18 | $10.47 | 104,457 | — | — |
| 2002-01-30 | $8.06 | $10.32 | 75,152 | — | — |
| 2002-01-29 | $7.79 | $9.97 | 23,160 | — | — |
| 2002-01-28 | $7.80 | $9.98 | 37,812 | — | — |
| 2002-01-25 | $7.62 | $9.76 | 41,594 | — | — |
| 2002-01-24 | $7.74 | $9.91 | 35,213 | — | — |
| 2002-01-23 | $7.62 | $9.75 | 284,539 | — | — |
| 2002-01-22 | $7.42 | $9.49 | 92,877 | — | — |
| 2002-01-18 | $7.65 | $9.79 | 50,515 | — | — |
| 2002-01-17 | $7.92 | $10.14 | 36,335 | — | — |
| 2002-01-16 | $7.88 | $10.09 | 61,445 | — | — |
| 2002-01-15 | $8.04 | $10.29 | 14,771 | — | — |
| 2002-01-14 | $7.89 | $10.09 | 102,507 | — | — |
| 2002-01-11 | $8.31 | $10.64 | 17,134 | — | — |
| 2002-01-10 | $8.30 | $10.62 | 5,908 | — | — |
| 2002-01-09 | $8.30 | $10.62 | 118,164 | — | — |
| 2002-01-08 | $8.46 | $10.83 | 30,723 | — | — |
| 2002-01-07 | $8.43 | $10.78 | 143,274 | — | — |
| 2002-01-04 | $8.37 | $10.72 | 37,222 | — | — |
| 2002-01-03 | $8.25 | $10.55 | 34,268 | — | — |
| 2002-01-02 | $8.12 | $10.34 | 32,791 | — | — |