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
- 1992-09-22 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 | $8.52 | $8.52 | 109,600 | — | — |
| 2002-12-30 | $8.57 | $8.57 | 85,200 | — | — |
| 2002-12-27 | $8.76 | $8.76 | 109,500 | — | — |
| 2002-12-26 | $8.95 | $8.95 | 44,000 | — | — |
| 2002-12-24 | $8.65 | $8.65 | 56,500 | — | — |
| 2002-12-23 | $8.84 | $8.84 | 138,100 | — | — |
| 2002-12-20 | $9.17 | $9.17 | 645,800 | — | — |
| 2002-12-19 | $8.99 | $8.99 | 237,500 | — | — |
| 2002-12-18 | $8.98 | $8.98 | 146,200 | — | — |
| 2002-12-17 | $9.05 | $9.05 | 235,700 | — | — |
| 2002-12-16 | $8.99 | $8.99 | 220,800 | — | — |
| 2002-12-13 | $9.00 | $9.00 | 91,800 | — | — |
| 2002-12-12 | $8.99 | $8.99 | 117,500 | — | — |
| 2002-12-11 | $8.99 | $8.99 | 175,100 | — | — |
| 2002-12-10 | $8.90 | $8.90 | 180,400 | — | — |
| 2002-12-09 | $8.60 | $8.60 | 159,300 | — | — |
| 2002-12-06 | $9.03 | $9.03 | 122,700 | — | — |
| 2002-12-05 | $9.34 | $9.34 | 528,500 | — | — |
| 2002-12-04 | $9.37 | $9.37 | 370,700 | — | — |
| 2002-12-03 | $9.03 | $9.03 | 185,600 | — | — |
| 2002-12-02 | $8.92 | $8.92 | 209,600 | — | — |
| 2002-11-29 | $8.31 | $8.31 | 40,400 | — | — |
| 2002-11-27 | $8.41 | $8.41 | 111,600 | — | — |
| 2002-11-26 | $8.01 | $8.01 | 78,300 | — | — |
| 2002-11-25 | $7.97 | $7.97 | 268,800 | — | — |
| 2002-11-22 | $7.68 | $7.68 | 81,600 | — | — |
| 2002-11-21 | $7.65 | $7.65 | 464,700 | — | — |
| 2002-11-20 | $7.50 | $7.50 | 453,700 | — | — |
| 2002-11-19 | $7.53 | $7.53 | 280,600 | — | — |
| 2002-11-18 | $7.85 | $7.85 | 209,000 | — | — |
| 2002-11-15 | $8.53 | $8.53 | 290,900 | — | — |
| 2002-11-14 | $8.03 | $8.03 | 72,500 | — | — |
| 2002-11-13 | $7.87 | $7.87 | 165,700 | — | — |
| 2002-11-12 | $7.58 | $7.58 | 195,400 | — | — |
| 2002-11-11 | $7.50 | $7.50 | 209,700 | — | — |
| 2002-11-08 | $8.02 | $8.02 | 53,700 | — | — |
| 2002-11-07 | $8.10 | $8.10 | 31,700 | — | — |
| 2002-11-06 | $8.43 | $8.43 | 150,800 | — | — |
| 2002-11-05 | $8.35 | $8.35 | 159,600 | — | — |
| 2002-11-04 | $8.60 | $8.60 | 164,700 | — | — |
| 2002-11-01 | $8.90 | $8.90 | 101,700 | — | — |
| 2002-10-31 | $8.50 | $8.50 | 90,200 | — | — |
| 2002-10-30 | $8.48 | $8.48 | 155,800 | — | — |
| 2002-10-29 | $8.29 | $8.29 | 102,700 | — | — |
| 2002-10-28 | $7.76 | $7.76 | 109,400 | — | — |
| 2002-10-25 | $7.89 | $7.89 | 168,300 | — | — |
| 2002-10-24 | $7.68 | $7.68 | 864,900 | — | — |
| 2002-10-23 | $7.19 | $7.19 | 229,700 | — | — |
| 2002-10-22 | $7.02 | $7.02 | 152,500 | — | — |
| 2002-10-21 | $7.38 | $7.38 | 158,900 | — | — |
| 2002-10-18 | $7.09 | $7.09 | 251,100 | — | — |
| 2002-10-17 | $7.09 | $7.09 | 415,900 | — | — |
| 2002-10-16 | $7.14 | $7.14 | 258,800 | — | — |
| 2002-10-15 | $6.98 | $6.98 | 585,500 | — | — |
| 2002-10-14 | $6.01 | $6.01 | 239,600 | — | — |
| 2002-10-11 | $5.95 | $5.95 | 279,000 | — | — |
| 2002-10-10 | $6.49 | $6.49 | 226,500 | — | — |
| 2002-10-09 | $6.24 | $6.24 | 337,700 | — | — |
| 2002-10-08 | $6.56 | $6.56 | 495,500 | — | — |
| 2002-10-07 | $7.95 | $7.95 | 105,700 | — | — |
| 2002-10-04 | $8.14 | $8.14 | 103,400 | — | — |
| 2002-10-03 | $8.22 | $8.22 | 117,700 | — | — |
| 2002-10-02 | $8.12 | $8.12 | 85,700 | — | — |
| 2002-10-01 | $8.31 | $8.31 | 110,700 | — | — |
| 2002-09-30 | $8.27 | $8.27 | 228,200 | — | — |
| 2002-09-27 | $8.02 | $8.02 | 136,100 | — | — |
| 2002-09-26 | $8.31 | $8.31 | 132,700 | — | — |
| 2002-09-25 | $7.70 | $7.70 | 198,000 | — | — |
| 2002-09-24 | $7.48 | $7.48 | 311,300 | — | — |
| 2002-09-23 | $7.42 | $7.42 | 152,000 | — | — |
| 2002-09-20 | $7.70 | $7.70 | 276,000 | — | — |
| 2002-09-19 | $8.22 | $8.22 | 163,000 | — | — |
| 2002-09-18 | $8.74 | $8.74 | 184,900 | — | — |
| 2002-09-17 | $9.31 | $9.31 | 108,300 | — | — |
| 2002-09-16 | $9.57 | $9.57 | 85,200 | — | — |
| 2002-09-13 | $9.99 | $9.99 | 115,200 | — | — |
| 2002-09-12 | $9.75 | $9.75 | 56,500 | — | — |
| 2002-09-11 | $9.99 | $9.99 | 66,000 | — | — |
| 2002-09-10 | $10.10 | $10.10 | 267,300 | — | — |
| 2002-09-09 | $9.99 | $9.99 | 203,700 | — | — |
| 2002-09-06 | $10.01 | $10.01 | 153,500 | — | — |
| 2002-09-05 | $9.74 | $9.74 | 225,900 | — | — |
| 2002-09-04 | $10.40 | $10.40 | 127,300 | — | — |
| 2002-09-03 | $9.95 | $9.95 | 239,900 | — | — |
| 2002-08-30 | $10.10 | $10.10 | 93,500 | — | — |
| 2002-08-29 | $10.26 | $10.26 | 150,400 | — | — |
| 2002-08-28 | $10.30 | $10.30 | 695,800 | — | — |
| 2002-08-27 | $10.40 | $10.40 | 298,200 | — | — |
| 2002-08-26 | $10.90 | $10.90 | 125,600 | — | — |
| 2002-08-23 | $10.24 | $10.24 | 136,100 | — | — |
| 2002-08-22 | $10.71 | $10.71 | 290,200 | — | — |
| 2002-08-21 | $10.81 | $10.81 | 357,400 | — | — |
| 2002-08-20 | $9.62 | $9.62 | 166,400 | — | — |
| 2002-08-19 | $9.53 | $9.53 | 209,000 | — | — |
| 2002-08-16 | $9.40 | $9.40 | 236,700 | — | — |
| 2002-08-15 | $9.32 | $9.32 | 134,300 | — | — |
| 2002-08-14 | $8.52 | $8.52 | 135,300 | — | — |
| 2002-08-13 | $8.47 | $8.47 | 142,300 | — | — |
| 2002-08-12 | $8.54 | $8.54 | 271,300 | — | — |
| 2002-08-09 | $8.38 | $8.38 | 195,200 | — | — |
| 2002-08-08 | $7.93 | $7.93 | 347,000 | — | — |
| 2002-08-07 | $7.45 | $7.45 | 516,500 | — | — |
| 2002-08-06 | $7.22 | $7.22 | 511,400 | — | — |
| 2002-08-05 | $7.20 | $7.20 | 632,300 | — | — |
| 2002-08-02 | $7.25 | $7.25 | 297,100 | — | — |
| 2002-08-01 | $7.70 | $7.70 | 516,300 | — | — |
| 2002-07-31 | $7.99 | $7.99 | 669,300 | — | — |
| 2002-07-30 | $7.84 | $7.84 | 786,500 | — | — |
| 2002-07-29 | $7.79 | $7.79 | 1,791,200 | — | — |
| 2002-07-26 | $6.90 | $6.90 | 1,221,400 | — | — |
| 2002-07-25 | $7.03 | $7.03 | 663,600 | — | — |
| 2002-07-24 | $8.13 | $8.13 | 602,500 | — | — |
| 2002-07-23 | $8.10 | $8.10 | 811,600 | — | — |
| 2002-07-22 | $8.70 | $8.70 | 346,400 | — | — |
| 2002-07-19 | $8.68 | $8.68 | 645,400 | — | — |
| 2002-07-18 | $8.85 | $8.85 | 596,000 | — | — |
| 2002-07-17 | $9.51 | $9.51 | 2,532,400 | — | — |
| 2002-07-16 | $9.00 | $9.00 | 5,236,300 | — | — |
| 2002-07-15 | $14.63 | $14.63 | 336,600 | — | — |
| 2002-07-12 | $15.30 | $15.30 | 90,000 | — | — |
| 2002-07-11 | $15.28 | $15.28 | 112,700 | — | — |
| 2002-07-10 | $15.96 | $15.96 | 195,500 | — | — |
| 2002-07-09 | $16.01 | $16.01 | 197,700 | — | — |
| 2002-07-08 | $16.69 | $16.69 | 76,200 | — | — |
| 2002-07-05 | $17.30 | $17.30 | 57,800 | — | — |
| 2002-07-03 | $16.47 | $16.47 | 270,500 | — | — |
| 2002-07-02 | $15.91 | $15.91 | 295,200 | — | — |
| 2002-07-01 | $17.29 | $17.29 | 150,100 | — | — |
| 2002-06-28 | $17.80 | $17.80 | 388,400 | — | — |
| 2002-06-27 | $17.64 | $17.64 | 337,500 | — | — |
| 2002-06-26 | $17.66 | $17.66 | 474,000 | — | — |
| 2002-06-25 | $18.00 | $18.00 | 274,000 | — | — |
| 2002-06-24 | $18.22 | $18.22 | 217,800 | — | — |
| 2002-06-21 | $18.58 | $18.58 | 146,600 | — | — |
| 2002-06-20 | $18.90 | $18.90 | 101,100 | — | — |
| 2002-06-19 | $19.36 | $19.36 | 135,500 | — | — |
| 2002-06-18 | $19.78 | $19.78 | 98,400 | — | — |
| 2002-06-17 | $20.00 | $20.00 | 77,300 | — | — |
| 2002-06-14 | $19.99 | $19.99 | 125,800 | — | — |
| 2002-06-13 | $19.89 | $19.89 | 73,600 | — | — |
| 2002-06-12 | $20.24 | $20.24 | 90,900 | — | — |
| 2002-06-11 | $20.50 | $20.50 | 74,200 | — | — |
| 2002-06-10 | $20.66 | $20.66 | 117,000 | — | — |
| 2002-06-07 | $21.25 | $21.25 | 138,600 | — | — |
| 2002-06-06 | $21.02 | $21.02 | 118,000 | — | — |
| 2002-06-05 | $21.00 | $21.00 | 193,200 | — | — |
| 2002-06-04 | $21.00 | $21.00 | 116,800 | — | — |
| 2002-06-03 | $20.59 | $20.59 | 110,500 | — | — |
| 2002-05-31 | $21.45 | $21.45 | 225,100 | — | — |
| 2002-05-30 | $20.98 | $20.98 | 254,900 | — | — |
| 2002-05-29 | $21.00 | $21.00 | 277,300 | — | — |
| 2002-05-28 | $20.79 | $20.79 | 280,700 | — | — |
| 2002-05-24 | $21.63 | $21.63 | 241,800 | — | — |
| 2002-05-23 | $21.25 | $21.25 | 303,300 | — | — |
| 2002-05-22 | $21.69 | $21.69 | 375,300 | — | — |
| 2002-05-21 | $20.74 | $20.74 | 419,300 | — | — |
| 2002-05-20 | $21.58 | $21.58 | 114,700 | — | — |
| 2002-05-17 | $22.43 | $22.43 | 191,900 | — | — |
| 2002-05-16 | $21.19 | $21.19 | 635,800 | — | — |
| 2002-05-15 | $22.76 | $22.76 | 108,900 | — | — |
| 2002-05-14 | $23.00 | $23.00 | 252,500 | — | — |
| 2002-05-13 | $22.99 | $22.99 | 199,300 | — | — |
| 2002-05-10 | $22.36 | $22.36 | 778,900 | — | — |
| 2002-05-09 | $21.12 | $21.12 | 263,300 | — | — |
| 2002-05-08 | $20.67 | $20.67 | 85,700 | — | — |
| 2002-05-07 | $20.26 | $20.26 | 117,800 | — | — |
| 2002-05-06 | $20.40 | $20.40 | 77,100 | — | — |
| 2002-05-03 | $20.42 | $20.42 | 195,700 | — | — |
| 2002-05-02 | $20.62 | $20.62 | 122,700 | — | — |
| 2002-05-01 | $20.25 | $20.25 | 201,300 | — | — |
| 2002-04-30 | $20.33 | $20.33 | 128,900 | — | — |
| 2002-04-29 | $20.09 | $20.09 | 95,400 | — | — |
| 2002-04-26 | $19.98 | $19.98 | 198,000 | — | — |
| 2002-04-25 | $20.13 | $20.13 | 94,500 | — | — |
| 2002-04-24 | $20.38 | $20.38 | 96,900 | — | — |
| 2002-04-23 | $20.55 | $20.55 | 168,800 | — | — |
| 2002-04-22 | $20.87 | $20.87 | 397,500 | — | — |
| 2002-04-19 | $20.60 | $20.60 | 181,800 | — | — |
| 2002-04-18 | $20.58 | $20.58 | 263,100 | — | — |
| 2002-04-17 | $20.35 | $20.35 | 135,100 | — | — |
| 2002-04-16 | $21.29 | $21.29 | 364,600 | — | — |
| 2002-04-15 | $19.72 | $19.72 | 278,100 | — | — |
| 2002-04-12 | $20.13 | $20.13 | 531,500 | — | — |
| 2002-04-11 | $19.87 | $19.87 | 110,900 | — | — |
| 2002-04-10 | $20.12 | $20.12 | 174,500 | — | — |
| 2002-04-09 | $19.49 | $19.49 | 136,100 | — | — |
| 2002-04-08 | $19.84 | $19.84 | 244,400 | — | — |
| 2002-04-05 | $19.56 | $19.56 | 201,300 | — | — |
| 2002-04-04 | $19.60 | $19.60 | 199,500 | — | — |
| 2002-04-03 | $19.64 | $19.64 | 261,800 | — | — |
| 2002-04-02 | $19.66 | $19.66 | 228,700 | — | — |
| 2002-04-01 | $18.63 | $18.63 | 692,700 | — | — |
| 2002-03-28 | $17.90 | $17.90 | 360,500 | — | — |
| 2002-03-27 | $19.16 | $19.16 | 123,600 | — | — |
| 2002-03-26 | $18.62 | $18.62 | 192,900 | — | — |
| 2002-03-25 | $18.25 | $18.25 | 246,700 | — | — |
| 2002-03-22 | $19.25 | $19.25 | 59,700 | — | — |
| 2002-03-21 | $19.54 | $19.54 | 92,300 | — | — |
| 2002-03-20 | $19.57 | $19.57 | 64,100 | — | — |
| 2002-03-19 | $19.99 | $19.99 | 72,700 | — | — |
| 2002-03-18 | $19.42 | $19.42 | 84,700 | — | — |
| 2002-03-15 | $18.88 | $18.88 | 122,400 | — | — |
| 2002-03-14 | $19.20 | $19.20 | 35,100 | — | — |
| 2002-03-13 | $19.48 | $19.48 | 99,800 | — | — |
| 2002-03-12 | $20.16 | $20.16 | 427,300 | — | — |
| 2002-03-11 | $19.73 | $19.73 | 225,100 | — | — |
| 2002-03-08 | $19.10 | $19.10 | 283,000 | — | — |
| 2002-03-07 | $18.20 | $18.20 | 216,300 | — | — |
| 2002-03-06 | $18.75 | $18.75 | 715,600 | — | — |
| 2002-03-05 | $18.61 | $18.61 | 87,100 | — | — |
| 2002-03-04 | $18.94 | $18.94 | 210,800 | — | — |
| 2002-03-01 | $18.85 | $18.85 | 57,600 | — | — |
| 2002-02-28 | $18.83 | $18.83 | 66,700 | — | — |
| 2002-02-27 | $18.75 | $18.75 | 40,000 | — | — |
| 2002-02-26 | $19.00 | $19.00 | 79,700 | — | — |
| 2002-02-25 | $19.04 | $19.04 | 44,200 | — | — |
| 2002-02-22 | $19.50 | $19.50 | 102,000 | — | — |
| 2002-02-21 | $18.75 | $18.75 | 107,100 | — | — |
| 2002-02-20 | $21.16 | $21.16 | 174,300 | — | — |
| 2002-02-19 | $19.63 | $19.63 | 106,000 | — | — |
| 2002-02-15 | $19.75 | $19.75 | 124,300 | — | — |
| 2002-02-14 | $20.50 | $20.50 | 401,200 | — | — |
| 2002-02-13 | $20.05 | $20.05 | 140,100 | — | — |
| 2002-02-12 | $19.71 | $19.71 | 130,700 | — | — |
| 2002-02-11 | $19.82 | $19.82 | 88,200 | — | — |
| 2002-02-08 | $19.87 | $19.87 | 126,800 | — | — |
| 2002-02-07 | $18.70 | $18.70 | 113,900 | — | — |
| 2002-02-06 | $19.50 | $19.50 | 44,500 | — | — |
| 2002-02-05 | $19.80 | $19.80 | 87,600 | — | — |
| 2002-02-04 | $20.09 | $20.09 | 127,600 | — | — |
| 2002-02-01 | $20.61 | $20.61 | 362,800 | — | — |
| 2002-01-31 | $19.86 | $19.86 | 88,300 | — | — |
| 2002-01-30 | $20.50 | $20.50 | 64,700 | — | — |
| 2002-01-29 | $20.48 | $20.48 | 44,600 | — | — |
| 2002-01-28 | $20.61 | $20.61 | 75,500 | — | — |
| 2002-01-25 | $20.96 | $20.96 | 190,400 | — | — |
| 2002-01-24 | $22.00 | $22.00 | 175,300 | — | — |
| 2002-01-23 | $21.90 | $21.90 | 112,400 | — | — |
| 2002-01-22 | $22.05 | $22.05 | 269,100 | — | — |
| 2002-01-18 | $22.12 | $22.12 | 80,800 | — | — |
| 2002-01-17 | $22.95 | $22.95 | 70,200 | — | — |
| 2002-01-16 | $22.48 | $22.48 | 78,300 | — | — |
| 2002-01-15 | $23.76 | $23.76 | 37,700 | — | — |
| 2002-01-14 | $23.73 | $23.73 | 104,300 | — | — |
| 2002-01-11 | $22.96 | $22.96 | 178,000 | — | — |
| 2002-01-10 | $23.55 | $23.55 | 399,100 | — | — |
| 2002-01-09 | $24.49 | $24.49 | 212,000 | — | — |
| 2002-01-08 | $24.53 | $24.53 | 304,800 | — | — |
| 2002-01-07 | $24.54 | $24.54 | 103,400 | — | — |
| 2002-01-04 | $24.55 | $24.55 | 193,400 | — | — |
| 2002-01-03 | $24.10 | $24.10 | 352,300 | — | — |
| 2002-01-02 | $23.36 | $23.36 | 142,500 | — | — |