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 | $9.00 | $11.17 | 482,000 | — | — |
| 2002-12-30 | $8.95 | $11.11 | 360,800 | — | — |
| 2002-12-27 | $8.75 | $10.86 | 289,200 | — | — |
| 2002-12-26 | $8.90 | $11.05 | 200,400 | — | — |
| 2002-12-24 | $8.84 | $10.98 | 167,600 | — | — |
| 2002-12-23 | $8.94 | $11.09 | 317,200 | — | — |
| 2002-12-20 | $8.91 | $11.06 | 413,200 | — | — |
| 2002-12-19 | $8.74 | $10.85 | 506,000 | — | — |
| 2002-12-18 | $8.75 | $10.87 | 498,800 | — | — |
| 2002-12-17 | $8.81 | $10.93 | 309,600 | — | — |
| 2002-12-16 | $8.88 | $11.02 | 740,400 | — | — |
| 2002-12-13 | $8.68 | $10.77 | 449,200 | — | — |
| 2002-12-12 | $8.79 | $10.91 | 261,600 | — | — |
| 2002-12-11 | $8.81 | $10.94 | 727,600 | — | — |
| 2002-12-10 | $8.77 | $10.89 | 1,182,800 | — | — |
| 2002-12-09 | $8.83 | $10.96 | 740,800 | — | — |
| 2002-12-06 | $8.90 | $11.04 | 456,400 | — | — |
| 2002-12-05 | $8.89 | $11.04 | 426,000 | — | — |
| 2002-12-04 | $9.03 | $11.21 | 425,200 | — | — |
| 2002-12-03 | $9.13 | $11.33 | 407,200 | — | — |
| 2002-12-02 | $9.29 | $11.53 | 439,200 | — | — |
| 2002-11-29 | $9.36 | $11.61 | 137,200 | — | — |
| 2002-11-27 | $9.38 | $11.64 | 529,600 | — | — |
| 2002-11-26 | $9.04 | $11.20 | 467,600 | — | — |
| 2002-11-25 | $9.18 | $11.37 | 926,400 | — | — |
| 2002-11-22 | $8.89 | $11.01 | 828,400 | — | — |
| 2002-11-21 | $8.67 | $10.73 | 1,788,000 | — | — |
| 2002-11-20 | $8.66 | $10.73 | 458,000 | — | — |
| 2002-11-19 | $8.54 | $10.57 | 375,200 | — | — |
| 2002-11-18 | $8.57 | $10.61 | 474,400 | — | — |
| 2002-11-15 | $8.71 | $10.79 | 554,000 | — | — |
| 2002-11-14 | $8.54 | $10.58 | 482,800 | — | — |
| 2002-11-13 | $8.31 | $10.30 | 518,400 | — | — |
| 2002-11-12 | $8.27 | $10.24 | 570,400 | — | — |
| 2002-11-11 | $8.23 | $10.19 | 466,400 | — | — |
| 2002-11-08 | $8.38 | $10.37 | 608,800 | — | — |
| 2002-11-07 | $8.42 | $10.43 | 794,800 | — | — |
| 2002-11-06 | $8.38 | $10.37 | 917,600 | — | — |
| 2002-11-05 | $8.20 | $10.16 | 688,000 | — | — |
| 2002-11-04 | $8.21 | $10.17 | 1,458,800 | — | — |
| 2002-11-01 | $8.12 | $10.06 | 998,000 | — | — |
| 2002-10-31 | $7.89 | $9.78 | 821,200 | — | — |
| 2002-10-30 | $7.79 | $9.65 | 488,400 | — | — |
| 2002-10-29 | $7.73 | $9.57 | 742,400 | — | — |
| 2002-10-28 | $7.72 | $9.56 | 775,600 | — | — |
| 2002-10-25 | $7.98 | $9.88 | 780,800 | — | — |
| 2002-10-24 | $7.98 | $9.88 | 938,400 | — | — |
| 2002-10-23 | $7.73 | $9.57 | 1,646,400 | — | — |
| 2002-10-22 | $7.81 | $9.67 | 1,985,600 | — | — |
| 2002-10-21 | $7.79 | $9.64 | 5,604,000 | — | — |
| 2002-10-18 | $8.72 | $10.80 | 397,200 | — | — |
| 2002-10-17 | $8.84 | $10.95 | 556,400 | — | — |
| 2002-10-16 | $8.51 | $10.54 | 472,400 | — | — |
| 2002-10-15 | $8.95 | $11.08 | 463,200 | — | — |
| 2002-10-14 | $8.51 | $10.54 | 416,800 | — | — |
| 2002-10-11 | $8.48 | $10.50 | 398,000 | — | — |
| 2002-10-10 | $8.30 | $10.28 | 645,600 | — | — |
| 2002-10-09 | $7.91 | $9.80 | 953,200 | — | — |
| 2002-10-08 | $8.15 | $10.10 | 799,200 | — | — |
| 2002-10-07 | $8.12 | $10.06 | 876,800 | — | — |
| 2002-10-04 | $8.23 | $10.19 | 851,600 | — | — |
| 2002-10-03 | $8.59 | $10.64 | 529,200 | — | — |
| 2002-10-02 | $8.72 | $10.80 | 650,800 | — | — |
| 2002-10-01 | $8.73 | $10.81 | 1,007,200 | — | — |
| 2002-09-30 | $8.58 | $10.63 | 882,800 | — | — |
| 2002-09-27 | $8.75 | $10.83 | 723,200 | — | — |
| 2002-09-26 | $9.05 | $11.21 | 376,800 | — | — |
| 2002-09-25 | $8.78 | $10.87 | 877,200 | — | — |
| 2002-09-24 | $8.73 | $10.81 | 384,000 | — | — |
| 2002-09-23 | $8.87 | $10.98 | 434,800 | — | — |
| 2002-09-20 | $8.91 | $11.03 | 407,600 | — | — |
| 2002-09-19 | $8.89 | $11.00 | 445,600 | — | — |
| 2002-09-18 | $9.19 | $11.39 | 588,400 | — | — |
| 2002-09-17 | $9.15 | $11.33 | 344,800 | — | — |
| 2002-09-16 | $9.38 | $11.61 | 514,800 | — | — |
| 2002-09-13 | $9.23 | $11.43 | 306,000 | — | — |
| 2002-09-12 | $9.20 | $11.39 | 250,000 | — | — |
| 2002-09-11 | $9.32 | $11.55 | 269,200 | — | — |
| 2002-09-10 | $9.29 | $11.51 | 573,200 | — | — |
| 2002-09-09 | $9.41 | $11.65 | 650,000 | — | — |
| 2002-09-06 | $9.40 | $11.64 | 515,600 | — | — |
| 2002-09-05 | $9.10 | $11.27 | 535,200 | — | — |
| 2002-09-04 | $9.28 | $11.49 | 400,400 | — | — |
| 2002-09-03 | $9.15 | $11.34 | 471,200 | — | — |
| 2002-08-30 | $9.46 | $11.71 | 580,400 | — | — |
| 2002-08-29 | $9.38 | $11.61 | 738,400 | — | — |
| 2002-08-28 | $9.25 | $11.46 | 772,000 | — | — |
| 2002-08-27 | $9.29 | $11.50 | 1,471,600 | — | — |
| 2002-08-26 | $8.95 | $11.09 | 771,200 | — | — |
| 2002-08-23 | $8.96 | $11.10 | 1,143,200 | — | — |
| 2002-08-22 | $9.02 | $11.17 | 1,515,600 | — | — |
| 2002-08-21 | $8.73 | $10.81 | 406,400 | — | — |
| 2002-08-20 | $8.82 | $10.89 | 417,200 | — | — |
| 2002-08-19 | $8.82 | $10.89 | 491,600 | — | — |
| 2002-08-16 | $8.47 | $10.46 | 292,400 | — | — |
| 2002-08-15 | $8.57 | $10.59 | 367,600 | — | — |
| 2002-08-14 | $8.38 | $10.35 | 713,200 | — | — |
| 2002-08-13 | $8.28 | $10.23 | 704,800 | — | — |
| 2002-08-12 | $8.42 | $10.40 | 320,400 | — | — |
| 2002-08-09 | $8.46 | $10.45 | 460,400 | — | — |
| 2002-08-08 | $8.38 | $10.35 | 378,000 | — | — |
| 2002-08-07 | $8.25 | $10.19 | 381,200 | — | — |
| 2002-08-06 | $8.05 | $9.95 | 534,800 | — | — |
| 2002-08-05 | $7.86 | $9.71 | 207,600 | — | — |
| 2002-08-02 | $7.98 | $9.85 | 334,400 | — | — |
| 2002-08-01 | $8.23 | $10.17 | 387,600 | — | — |
| 2002-07-31 | $8.38 | $10.35 | 813,200 | — | — |
| 2002-07-30 | $8.43 | $10.41 | 744,000 | — | — |
| 2002-07-29 | $8.52 | $10.53 | 552,000 | — | — |
| 2002-07-26 | $8.12 | $10.03 | 700,000 | — | — |
| 2002-07-25 | $8.16 | $10.08 | 665,600 | — | — |
| 2002-07-24 | $8.07 | $9.97 | 978,000 | — | — |
| 2002-07-23 | $7.64 | $9.44 | 729,200 | — | — |
| 2002-07-22 | $7.83 | $9.67 | 980,800 | — | — |
| 2002-07-19 | $8.06 | $9.96 | 1,193,200 | — | — |
| 2002-07-18 | $8.23 | $10.16 | 706,000 | — | — |
| 2002-07-17 | $8.17 | $10.09 | 831,600 | — | — |
| 2002-07-16 | $8.23 | $10.17 | 562,400 | — | — |
| 2002-07-15 | $8.38 | $10.35 | 762,400 | — | — |
| 2002-07-12 | $8.32 | $10.28 | 464,800 | — | — |
| 2002-07-11 | $8.35 | $10.31 | 873,600 | — | — |
| 2002-07-10 | $8.64 | $10.68 | 637,200 | — | — |
| 2002-07-09 | $8.75 | $10.81 | 801,200 | — | — |
| 2002-07-08 | $9.05 | $11.18 | 638,000 | — | — |
| 2002-07-05 | $9.06 | $11.20 | 326,400 | — | — |
| 2002-07-03 | $8.77 | $10.84 | 697,600 | — | — |
| 2002-07-02 | $8.82 | $10.89 | 905,600 | — | — |
| 2002-07-01 | $8.81 | $10.89 | 1,060,800 | — | — |
| 2002-06-28 | $8.76 | $10.82 | 2,498,800 | — | — |
| 2002-06-27 | $8.93 | $11.04 | 1,197,200 | — | — |
| 2002-06-26 | $8.94 | $11.05 | 1,154,000 | — | — |
| 2002-06-25 | $9.19 | $11.35 | 868,800 | — | — |
| 2002-06-24 | $9.29 | $11.48 | 629,600 | — | — |
| 2002-06-21 | $9.52 | $11.76 | 529,200 | — | — |
| 2002-06-20 | $9.63 | $11.90 | 491,200 | — | — |
| 2002-06-19 | $9.82 | $12.14 | 1,072,800 | — | — |
| 2002-06-18 | $9.78 | $12.08 | 668,800 | — | — |
| 2002-06-17 | $9.71 | $11.99 | 1,243,600 | — | — |
| 2002-06-14 | $9.26 | $11.44 | 998,400 | — | — |
| 2002-06-13 | $9.25 | $11.43 | 784,800 | — | — |
| 2002-06-12 | $9.53 | $11.77 | 550,400 | — | — |
| 2002-06-11 | $9.39 | $11.60 | 508,800 | — | — |
| 2002-06-10 | $9.30 | $11.49 | 476,000 | — | — |
| 2002-06-07 | $9.29 | $11.48 | 1,015,600 | — | — |
| 2002-06-06 | $9.29 | $11.48 | 570,400 | — | — |
| 2002-06-05 | $9.47 | $11.69 | 802,800 | — | — |
| 2002-06-04 | $9.39 | $11.60 | 666,800 | — | — |
| 2002-06-03 | $9.66 | $11.93 | 505,200 | — | — |
| 2002-05-31 | $9.88 | $12.21 | 1,095,200 | — | — |
| 2002-05-30 | $9.76 | $12.06 | 2,221,200 | — | — |
| 2002-05-29 | $10.23 | $12.64 | 861,600 | — | — |
| 2002-05-28 | $10.52 | $12.99 | 525,200 | — | — |
| 2002-05-24 | $10.55 | $13.03 | 471,600 | — | — |
| 2002-05-23 | $10.55 | $13.03 | 532,800 | — | — |
| 2002-05-22 | $10.42 | $12.87 | 411,200 | — | — |
| 2002-05-21 | $10.35 | $12.76 | 381,200 | — | — |
| 2002-05-20 | $10.60 | $13.07 | 274,800 | — | — |
| 2002-05-17 | $10.63 | $13.11 | 317,600 | — | — |
| 2002-05-16 | $10.52 | $12.97 | 183,600 | — | — |
| 2002-05-15 | $10.59 | $13.06 | 468,800 | — | — |
| 2002-05-14 | $10.64 | $13.12 | 581,600 | — | — |
| 2002-05-13 | $10.47 | $12.91 | 361,600 | — | — |
| 2002-05-10 | $10.26 | $12.66 | 448,400 | — | — |
| 2002-05-09 | $10.51 | $12.96 | 262,000 | — | — |
| 2002-05-08 | $10.55 | $13.01 | 529,200 | — | — |
| 2002-05-07 | $10.56 | $13.03 | 333,600 | — | — |
| 2002-05-06 | $10.49 | $12.93 | 242,800 | — | — |
| 2002-05-03 | $10.71 | $13.21 | 428,800 | — | — |
| 2002-05-02 | $10.75 | $13.26 | 604,400 | — | — |
| 2002-05-01 | $10.79 | $13.30 | 426,800 | — | — |
| 2002-04-30 | $10.79 | $13.30 | 438,400 | — | — |
| 2002-04-29 | $10.50 | $12.95 | 210,800 | — | — |
| 2002-04-26 | $10.50 | $12.94 | 438,000 | — | — |
| 2002-04-25 | $10.45 | $12.88 | 376,800 | — | — |
| 2002-04-24 | $10.31 | $12.72 | 416,400 | — | — |
| 2002-04-23 | $10.45 | $12.88 | 604,000 | — | — |
| 2002-04-22 | $10.35 | $12.76 | 460,400 | — | — |
| 2002-04-19 | $10.72 | $13.22 | 411,200 | — | — |
| 2002-04-18 | $10.75 | $13.25 | 464,000 | — | — |
| 2002-04-17 | $10.82 | $13.34 | 523,200 | — | — |
| 2002-04-16 | $11.15 | $13.75 | 698,400 | — | — |
| 2002-04-15 | $11.05 | $13.63 | 825,600 | — | — |
| 2002-04-12 | $10.96 | $13.51 | 612,800 | — | — |
| 2002-04-11 | $10.59 | $13.06 | 615,200 | — | — |
| 2002-04-10 | $10.54 | $12.99 | 346,800 | — | — |
| 2002-04-09 | $10.41 | $12.84 | 311,600 | — | — |
| 2002-04-08 | $10.37 | $12.79 | 292,000 | — | — |
| 2002-04-05 | $10.38 | $12.79 | 636,000 | — | — |
| 2002-04-04 | $10.13 | $12.49 | 226,400 | — | — |
| 2002-04-03 | $10.05 | $12.39 | 326,800 | — | — |
| 2002-04-02 | $10.12 | $12.48 | 340,000 | — | — |
| 2002-04-01 | $10.02 | $12.35 | 536,800 | — | — |
| 2002-03-28 | $10.05 | $12.40 | 400,400 | — | — |
| 2002-03-27 | $10.11 | $12.47 | 391,600 | — | — |
| 2002-03-26 | $10.10 | $12.45 | 376,000 | — | — |
| 2002-03-25 | $10.01 | $12.34 | 329,200 | — | — |
| 2002-03-22 | $10.19 | $12.56 | 326,400 | — | — |
| 2002-03-21 | $10.36 | $12.78 | 428,000 | — | — |
| 2002-03-20 | $10.37 | $12.78 | 279,200 | — | — |
| 2002-03-19 | $10.50 | $12.95 | 824,000 | — | — |
| 2002-03-18 | $10.36 | $12.78 | 487,600 | — | — |
| 2002-03-15 | $10.10 | $12.45 | 576,000 | — | — |
| 2002-03-14 | $10.09 | $12.45 | 435,200 | — | — |
| 2002-03-13 | $10.05 | $12.39 | 698,000 | — | — |
| 2002-03-12 | $10.22 | $12.60 | 762,400 | — | — |
| 2002-03-11 | $10.19 | $12.56 | 641,200 | — | — |
| 2002-03-08 | $10.14 | $12.51 | 675,200 | — | — |
| 2002-03-07 | $10.09 | $12.44 | 594,400 | — | — |
| 2002-03-06 | $10.19 | $12.56 | 1,004,800 | — | — |
| 2002-03-05 | $9.90 | $12.21 | 570,000 | — | — |
| 2002-03-04 | $9.83 | $12.12 | 1,188,800 | — | — |
| 2002-03-01 | $9.62 | $11.87 | 998,000 | — | — |
| 2002-02-28 | $9.04 | $11.15 | 853,600 | — | — |
| 2002-02-27 | $9.02 | $11.12 | 916,800 | — | — |
| 2002-02-26 | $8.86 | $10.93 | 1,512,400 | — | — |
| 2002-02-25 | $8.75 | $10.78 | 686,400 | — | — |
| 2002-02-22 | $8.75 | $10.79 | 484,800 | — | — |
| 2002-02-21 | $8.60 | $10.60 | 691,200 | — | — |
| 2002-02-20 | $8.75 | $10.79 | 886,000 | — | — |
| 2002-02-19 | $8.73 | $10.74 | 417,200 | — | — |
| 2002-02-15 | $8.74 | $10.75 | 602,000 | — | — |
| 2002-02-14 | $8.74 | $10.76 | 459,200 | — | — |
| 2002-02-13 | $8.95 | $11.01 | 461,600 | — | — |
| 2002-02-12 | $9.00 | $11.07 | 838,400 | — | — |
| 2002-02-11 | $8.86 | $10.90 | 703,600 | — | — |
| 2002-02-08 | $8.75 | $10.77 | 651,600 | — | — |
| 2002-02-07 | $8.71 | $10.72 | 319,600 | — | — |
| 2002-02-06 | $8.88 | $10.92 | 302,400 | — | — |
| 2002-02-05 | $8.96 | $11.02 | 642,400 | — | — |
| 2002-02-04 | $9.08 | $11.17 | 640,800 | — | — |
| 2002-02-01 | $9.12 | $11.21 | 2,406,800 | — | — |
| 2002-01-31 | $9.25 | $11.38 | 788,000 | — | — |
| 2002-01-30 | $9.25 | $11.38 | 1,051,200 | — | — |
| 2002-01-29 | $9.12 | $11.21 | 728,000 | — | — |
| 2002-01-28 | $9.17 | $11.28 | 883,200 | — | — |
| 2002-01-25 | $9.12 | $11.22 | 1,091,200 | — | — |
| 2002-01-24 | $8.88 | $10.92 | 972,800 | — | — |
| 2002-01-23 | $8.65 | $10.64 | 461,200 | — | — |
| 2002-01-22 | $8.53 | $10.50 | 526,400 | — | — |
| 2002-01-18 | $8.67 | $10.66 | 485,600 | — | — |
| 2002-01-17 | $8.84 | $10.87 | 1,014,800 | — | — |
| 2002-01-16 | $8.43 | $10.37 | 817,600 | — | — |
| 2002-01-15 | $8.48 | $10.43 | 906,800 | — | — |
| 2002-01-14 | $8.78 | $10.80 | 767,200 | — | — |
| 2002-01-11 | $9.06 | $11.15 | 788,000 | — | — |
| 2002-01-10 | $9.25 | $11.38 | 321,200 | — | — |
| 2002-01-09 | $9.24 | $11.37 | 562,800 | — | — |
| 2002-01-08 | $9.33 | $11.47 | 616,800 | — | — |
| 2002-01-07 | $9.32 | $11.47 | 656,400 | — | — |
| 2002-01-04 | $9.64 | $11.86 | 544,800 | — | — |
| 2002-01-03 | $9.59 | $11.79 | 570,800 | — | — |
| 2002-01-02 | $9.62 | $11.83 | 460,000 | — | — |