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
- 1997-10-29 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 | $8.89 | $8.89 | 112,100 | — | — |
| 2002-12-30 | $8.87 | $8.87 | 34,400 | — | — |
| 2002-12-27 | $8.92 | $8.92 | 11,500 | — | — |
| 2002-12-26 | $9.18 | $9.18 | 21,100 | — | — |
| 2002-12-24 | $9.12 | $9.12 | 9,700 | — | — |
| 2002-12-23 | $9.11 | $9.11 | 47,700 | — | — |
| 2002-12-20 | $9.20 | $9.20 | 69,700 | — | — |
| 2002-12-19 | $9.25 | $9.25 | 71,800 | — | — |
| 2002-12-18 | $9.26 | $9.26 | 192,700 | — | — |
| 2002-12-17 | $8.94 | $8.94 | 35,800 | — | — |
| 2002-12-16 | $8.75 | $8.75 | 119,300 | — | — |
| 2002-12-13 | $8.51 | $8.51 | 228,700 | — | — |
| 2002-12-12 | $8.81 | $8.81 | 65,200 | — | — |
| 2002-12-11 | $8.76 | $8.76 | 93,300 | — | — |
| 2002-12-10 | $8.75 | $8.75 | 265,400 | — | — |
| 2002-12-09 | $8.33 | $8.33 | 294,400 | — | — |
| 2002-12-06 | $8.33 | $8.33 | 528,000 | — | — |
| 2002-12-05 | $7.69 | $7.69 | 572,400 | — | — |
| 2002-12-04 | $7.25 | $7.25 | 149,900 | — | — |
| 2002-12-03 | $7.51 | $7.51 | 119,100 | — | — |
| 2002-12-02 | $7.55 | $7.55 | 137,600 | — | — |
| 2002-11-29 | $7.24 | $7.24 | 23,300 | — | — |
| 2002-11-27 | $7.10 | $7.10 | 247,900 | — | — |
| 2002-11-26 | $7.01 | $7.01 | 168,000 | — | — |
| 2002-11-25 | $7.04 | $7.04 | 101,900 | — | — |
| 2002-11-22 | $7.09 | $7.09 | 79,500 | — | — |
| 2002-11-21 | $6.66 | $6.66 | 53,300 | — | — |
| 2002-11-20 | $6.40 | $6.40 | 30,000 | — | — |
| 2002-11-19 | $6.15 | $6.15 | 70,500 | — | — |
| 2002-11-18 | $5.92 | $5.92 | 37,100 | — | — |
| 2002-11-15 | $5.98 | $5.98 | 18,400 | — | — |
| 2002-11-14 | $5.87 | $5.87 | 38,500 | — | — |
| 2002-11-13 | $5.86 | $5.86 | 95,000 | — | — |
| 2002-11-12 | $5.89 | $5.89 | 177,300 | — | — |
| 2002-11-11 | $5.60 | $5.60 | 61,000 | — | — |
| 2002-11-08 | $6.11 | $6.11 | 15,500 | — | — |
| 2002-11-07 | $6.23 | $6.23 | 30,200 | — | — |
| 2002-11-06 | $6.42 | $6.42 | 169,200 | — | — |
| 2002-11-05 | $6.25 | $6.25 | 206,600 | — | — |
| 2002-11-04 | $5.84 | $5.84 | 116,400 | — | — |
| 2002-11-01 | $5.37 | $5.37 | 76,600 | — | — |
| 2002-10-31 | $5.36 | $5.36 | 216,400 | — | — |
| 2002-10-30 | $5.26 | $5.26 | 63,000 | — | — |
| 2002-10-29 | $5.14 | $5.14 | 153,100 | — | — |
| 2002-10-28 | $5.00 | $5.00 | 126,500 | — | — |
| 2002-10-25 | $5.00 | $5.00 | 51,600 | — | — |
| 2002-10-24 | $5.08 | $5.08 | 107,400 | — | — |
| 2002-10-23 | $5.00 | $5.00 | 69,000 | — | — |
| 2002-10-22 | $4.91 | $4.91 | 82,900 | — | — |
| 2002-10-21 | $5.10 | $5.10 | 70,900 | — | — |
| 2002-10-18 | $5.00 | $5.00 | 36,600 | — | — |
| 2002-10-17 | $5.28 | $5.28 | 40,500 | — | — |
| 2002-10-16 | $5.00 | $5.00 | 38,900 | — | — |
| 2002-10-15 | $5.29 | $5.29 | 77,500 | — | — |
| 2002-10-14 | $4.90 | $4.90 | 54,300 | — | — |
| 2002-10-11 | $5.37 | $5.37 | 36,500 | — | — |
| 2002-10-10 | $5.25 | $5.25 | 78,900 | — | — |
| 2002-10-09 | $5.40 | $5.40 | 108,200 | — | — |
| 2002-10-08 | $5.89 | $5.89 | 53,000 | — | — |
| 2002-10-07 | $6.00 | $6.00 | 63,000 | — | — |
| 2002-10-04 | $6.40 | $6.40 | 43,000 | — | — |
| 2002-10-03 | $6.35 | $6.35 | 7,500 | — | — |
| 2002-10-02 | $6.35 | $6.35 | 35,700 | — | — |
| 2002-10-01 | $6.43 | $6.43 | 44,800 | — | — |
| 2002-09-30 | $6.43 | $6.43 | 117,400 | — | — |
| 2002-09-27 | $6.53 | $6.53 | 65,100 | — | — |
| 2002-09-26 | $6.51 | $6.51 | 58,300 | — | — |
| 2002-09-25 | $6.57 | $6.57 | 118,400 | — | — |
| 2002-09-24 | $6.35 | $6.35 | 35,800 | — | — |
| 2002-09-23 | $6.62 | $6.62 | 108,200 | — | — |
| 2002-09-20 | $6.90 | $6.90 | 265,900 | — | — |
| 2002-09-19 | $7.01 | $7.01 | 136,500 | — | — |
| 2002-09-18 | $6.97 | $6.97 | 193,100 | — | — |
| 2002-09-17 | $6.70 | $6.70 | 167,500 | — | — |
| 2002-09-16 | $6.50 | $6.50 | 373,300 | — | — |
| 2002-09-13 | $6.35 | $6.35 | 184,100 | — | — |
| 2002-09-12 | $6.50 | $6.50 | 121,200 | — | — |
| 2002-09-11 | $6.71 | $6.71 | 85,600 | — | — |
| 2002-09-10 | $7.05 | $7.05 | 58,000 | — | — |
| 2002-09-09 | $7.35 | $7.35 | 36,700 | — | — |
| 2002-09-06 | $7.75 | $7.75 | 82,500 | — | — |
| 2002-09-05 | $7.93 | $7.93 | 81,900 | — | — |
| 2002-09-04 | $8.33 | $8.33 | 55,800 | — | — |
| 2002-09-03 | $8.16 | $8.16 | 30,600 | — | — |
| 2002-08-30 | $8.22 | $8.22 | 35,100 | — | — |
| 2002-08-29 | $8.17 | $8.17 | 92,300 | — | — |
| 2002-08-28 | $8.31 | $8.31 | 29,200 | — | — |
| 2002-08-27 | $8.29 | $8.29 | 95,300 | — | — |
| 2002-08-26 | $8.68 | $8.68 | 47,400 | — | — |
| 2002-08-23 | $8.76 | $8.76 | 29,300 | — | — |
| 2002-08-22 | $9.05 | $9.05 | 37,800 | — | — |
| 2002-08-21 | $9.04 | $9.04 | 25,600 | — | — |
| 2002-08-20 | $8.90 | $8.90 | 66,100 | — | — |
| 2002-08-19 | $8.98 | $8.98 | 20,700 | — | — |
| 2002-08-16 | $9.15 | $9.15 | 90,700 | — | — |
| 2002-08-15 | $9.42 | $9.42 | 16,600 | — | — |
| 2002-08-14 | $9.10 | $9.10 | 77,100 | — | — |
| 2002-08-13 | $9.00 | $9.00 | 180,700 | — | — |
| 2002-08-12 | $9.18 | $9.18 | 15,300 | — | — |
| 2002-08-09 | $8.93 | $8.93 | 103,400 | — | — |
| 2002-08-08 | $8.71 | $8.71 | 157,000 | — | — |
| 2002-08-07 | $9.07 | $9.07 | 152,300 | — | — |
| 2002-08-06 | $8.83 | $8.83 | 59,200 | — | — |
| 2002-08-05 | $8.50 | $8.50 | 49,000 | — | — |
| 2002-08-02 | $8.50 | $8.50 | 43,800 | — | — |
| 2002-08-01 | $8.79 | $8.79 | 70,600 | — | — |
| 2002-07-31 | $8.65 | $8.65 | 60,100 | — | — |
| 2002-07-30 | $8.73 | $8.73 | 83,300 | — | — |
| 2002-07-29 | $8.43 | $8.43 | 35,000 | — | — |
| 2002-07-26 | $8.42 | $8.42 | 111,000 | — | — |
| 2002-07-25 | $8.55 | $8.55 | 257,100 | — | — |
| 2002-07-24 | $8.23 | $8.23 | 86,200 | — | — |
| 2002-07-23 | $8.00 | $8.00 | 101,100 | — | — |
| 2002-07-22 | $8.41 | $8.41 | 98,400 | — | — |
| 2002-07-19 | $8.77 | $8.77 | 88,000 | — | — |
| 2002-07-18 | $9.52 | $9.52 | 65,400 | — | — |
| 2002-07-17 | $9.85 | $9.85 | 31,700 | — | — |
| 2002-07-16 | $10.03 | $10.03 | 16,900 | — | — |
| 2002-07-15 | $9.67 | $9.67 | 57,400 | — | — |
| 2002-07-12 | $10.14 | $10.14 | 70,200 | — | — |
| 2002-07-11 | $10.02 | $10.02 | 110,800 | — | — |
| 2002-07-10 | $9.70 | $9.70 | 134,700 | — | — |
| 2002-07-09 | $10.27 | $10.27 | 113,600 | — | — |
| 2002-07-08 | $10.65 | $10.65 | 25,200 | — | — |
| 2002-07-05 | $10.87 | $10.87 | 51,300 | — | — |
| 2002-07-03 | $11.00 | $11.00 | 94,600 | — | — |
| 2002-07-02 | $11.05 | $11.05 | 236,400 | — | — |
| 2002-07-01 | $11.22 | $11.22 | 49,100 | — | — |
| 2002-06-28 | $12.01 | $12.01 | 241,100 | — | — |
| 2002-06-27 | $11.61 | $11.61 | 179,600 | — | — |
| 2002-06-26 | $11.96 | $11.96 | 93,600 | — | — |
| 2002-06-25 | $11.82 | $11.82 | 119,400 | — | — |
| 2002-06-24 | $11.55 | $11.55 | 62,600 | — | — |
| 2002-06-21 | $11.62 | $11.62 | 93,900 | — | — |
| 2002-06-20 | $11.41 | $11.41 | 26,300 | — | — |
| 2002-06-19 | $11.39 | $11.39 | 61,500 | — | — |
| 2002-06-18 | $11.16 | $11.16 | 23,200 | — | — |
| 2002-06-17 | $11.31 | $11.31 | 290,800 | — | — |
| 2002-06-14 | $11.09 | $11.09 | 41,100 | — | — |
| 2002-06-13 | $11.00 | $11.00 | 30,400 | — | — |
| 2002-06-12 | $11.20 | $11.20 | 36,100 | — | — |
| 2002-06-11 | $11.05 | $11.05 | 29,400 | — | — |
| 2002-06-10 | $11.08 | $11.08 | 75,000 | — | — |
| 2002-06-07 | $11.05 | $11.05 | 73,300 | — | — |
| 2002-06-06 | $11.45 | $11.45 | 62,400 | — | — |
| 2002-06-05 | $11.68 | $11.68 | 53,300 | — | — |
| 2002-06-04 | $11.55 | $11.55 | 20,000 | — | — |
| 2002-06-03 | $11.45 | $11.45 | 44,100 | — | — |
| 2002-05-31 | $11.55 | $11.55 | 35,000 | — | — |
| 2002-05-30 | $11.55 | $11.55 | 70,800 | — | — |
| 2002-05-29 | $11.50 | $11.50 | 55,200 | — | — |
| 2002-05-28 | $11.51 | $11.51 | 93,000 | — | — |
| 2002-05-24 | $11.92 | $11.92 | 30,000 | — | — |
| 2002-05-23 | $12.00 | $12.00 | 141,900 | — | — |
| 2002-05-22 | $11.10 | $11.10 | 94,500 | — | — |
| 2002-05-21 | $11.23 | $11.23 | 104,500 | — | — |
| 2002-05-20 | $12.18 | $12.18 | 65,700 | — | — |
| 2002-05-17 | $12.26 | $12.26 | 52,900 | — | — |
| 2002-05-16 | $12.29 | $12.29 | 49,700 | — | — |
| 2002-05-15 | $12.60 | $12.60 | 90,100 | — | — |
| 2002-05-14 | $12.37 | $12.37 | 39,800 | — | — |
| 2002-05-13 | $12.41 | $12.41 | 28,900 | — | — |
| 2002-05-10 | $12.23 | $12.23 | 48,100 | — | — |
| 2002-05-09 | $12.62 | $12.62 | 81,600 | — | — |
| 2002-05-08 | $12.75 | $12.75 | 61,900 | — | — |
| 2002-05-07 | $12.53 | $12.53 | 152,600 | — | — |
| 2002-05-06 | $12.36 | $12.36 | 52,900 | — | — |
| 2002-05-03 | $12.60 | $12.60 | 49,100 | — | — |
| 2002-05-02 | $12.65 | $12.65 | 124,000 | — | — |
| 2002-05-01 | $12.45 | $12.45 | 42,700 | — | — |
| 2002-04-30 | $12.35 | $12.35 | 109,100 | — | — |
| 2002-04-29 | $12.17 | $12.17 | 108,000 | — | — |
| 2002-04-26 | $12.09 | $12.09 | 43,400 | — | — |
| 2002-04-25 | $12.44 | $12.44 | 89,100 | — | — |
| 2002-04-24 | $11.67 | $11.67 | 62,200 | — | — |
| 2002-04-23 | $11.91 | $11.91 | 76,300 | — | — |
| 2002-04-22 | $11.41 | $11.41 | 166,600 | — | — |
| 2002-04-19 | $11.50 | $11.50 | 53,400 | — | — |
| 2002-04-18 | $12.06 | $12.06 | 133,300 | — | — |
| 2002-04-17 | $11.91 | $11.91 | 168,200 | — | — |
| 2002-04-16 | $11.86 | $11.86 | 71,400 | — | — |
| 2002-04-15 | $11.75 | $11.75 | 189,400 | — | — |
| 2002-04-12 | $11.56 | $11.56 | 146,100 | — | — |
| 2002-04-11 | $11.23 | $11.23 | 165,000 | — | — |
| 2002-04-10 | $11.75 | $11.75 | 84,400 | — | — |
| 2002-04-09 | $11.10 | $11.10 | 146,400 | — | — |
| 2002-04-08 | $11.20 | $11.20 | 209,500 | — | — |
| 2002-04-05 | $11.46 | $11.46 | 68,100 | — | — |
| 2002-04-04 | $11.75 | $11.75 | 118,600 | — | — |
| 2002-04-03 | $11.90 | $11.90 | 74,100 | — | — |
| 2002-04-02 | $11.70 | $11.70 | 57,600 | — | — |
| 2002-04-01 | $11.75 | $11.75 | 69,600 | — | — |
| 2002-03-28 | $11.92 | $11.92 | 138,500 | — | — |
| 2002-03-27 | $12.11 | $12.11 | 103,600 | — | — |
| 2002-03-26 | $11.95 | $11.95 | 78,300 | — | — |
| 2002-03-25 | $11.41 | $11.41 | 122,900 | — | — |
| 2002-03-22 | $11.15 | $11.15 | 117,900 | — | — |
| 2002-03-21 | $11.29 | $11.29 | 87,500 | — | — |
| 2002-03-20 | $11.12 | $11.12 | 87,400 | — | — |
| 2002-03-19 | $11.60 | $11.60 | 138,500 | — | — |
| 2002-03-18 | $11.05 | $11.05 | 87,900 | — | — |
| 2002-03-15 | $11.10 | $11.10 | 81,900 | — | — |
| 2002-03-14 | $11.29 | $11.29 | 393,500 | — | — |
| 2002-03-13 | $10.90 | $10.90 | 65,200 | — | — |
| 2002-03-12 | $10.90 | $10.90 | 149,100 | — | — |
| 2002-03-11 | $10.95 | $10.95 | 240,200 | — | — |
| 2002-03-08 | $10.65 | $10.65 | 198,100 | — | — |
| 2002-03-07 | $10.95 | $10.95 | 801,600 | — | — |
| 2002-03-06 | $10.45 | $10.45 | 391,300 | — | — |
| 2002-03-05 | $9.55 | $9.55 | 639,700 | — | — |
| 2002-03-04 | $11.57 | $11.57 | 301,200 | — | — |
| 2002-03-01 | $12.43 | $12.43 | 52,300 | — | — |
| 2002-02-28 | $12.55 | $12.55 | 70,800 | — | — |
| 2002-02-27 | $12.51 | $12.51 | 122,600 | — | — |
| 2002-02-26 | $12.76 | $12.76 | 83,000 | — | — |
| 2002-02-25 | $12.88 | $12.88 | 49,100 | — | — |
| 2002-02-22 | $12.95 | $12.95 | 119,200 | — | — |
| 2002-02-21 | $12.60 | $12.60 | 102,100 | — | — |
| 2002-02-20 | $13.35 | $13.35 | 46,200 | — | — |
| 2002-02-19 | $12.88 | $12.88 | 69,600 | — | — |
| 2002-02-15 | $13.08 | $13.08 | 144,800 | — | — |
| 2002-02-14 | $12.85 | $12.85 | 71,000 | — | — |
| 2002-02-13 | $12.60 | $12.60 | 62,000 | — | — |
| 2002-02-12 | $12.80 | $12.80 | 140,300 | — | — |
| 2002-02-11 | $12.80 | $12.80 | 110,600 | — | — |
| 2002-02-08 | $13.16 | $13.16 | 34,600 | — | — |
| 2002-02-07 | $12.82 | $12.82 | 112,900 | — | — |
| 2002-02-06 | $12.57 | $12.57 | 91,200 | — | — |
| 2002-02-05 | $12.69 | $12.69 | 39,600 | — | — |
| 2002-02-04 | $12.75 | $12.75 | 255,000 | — | — |
| 2002-02-01 | $13.15 | $13.15 | 151,800 | — | — |
| 2002-01-31 | $13.58 | $13.58 | 164,000 | — | — |
| 2002-01-30 | $14.00 | $14.00 | 132,300 | — | — |
| 2002-01-29 | $14.15 | $14.15 | 110,600 | — | — |
| 2002-01-28 | $14.10 | $14.10 | 150,000 | — | — |
| 2002-01-25 | $14.01 | $14.01 | 244,900 | — | — |
| 2002-01-24 | $14.08 | $14.08 | 199,600 | — | — |
| 2002-01-23 | $13.95 | $13.95 | 209,400 | — | — |
| 2002-01-22 | $13.95 | $13.95 | 70,300 | — | — |
| 2002-01-18 | $14.37 | $14.37 | 163,000 | — | — |
| 2002-01-17 | $14.75 | $14.75 | 290,600 | — | — |
| 2002-01-16 | $14.65 | $14.65 | 64,400 | — | — |
| 2002-01-15 | $14.75 | $14.75 | 123,100 | — | — |
| 2002-01-14 | $14.89 | $14.89 | 199,000 | — | — |
| 2002-01-11 | $13.31 | $13.31 | 80,800 | — | — |
| 2002-01-10 | $13.98 | $13.98 | 57,900 | — | — |
| 2002-01-09 | $14.07 | $14.07 | 174,800 | — | — |
| 2002-01-08 | $14.65 | $14.65 | 158,600 | — | — |
| 2002-01-07 | $14.25 | $14.25 | 153,200 | — | — |
| 2002-01-04 | $14.26 | $14.26 | 134,700 | — | — |
| 2002-01-03 | $14.72 | $14.72 | 163,600 | — | — |
| 2002-01-02 | $14.80 | $14.80 | 81,500 | — | — |