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 | $9.54 | $16.42 | 1,225,279 | — | — |
| 2002-12-30 | $9.52 | $16.39 | 831,059 | — | — |
| 2002-12-27 | $9.49 | $16.33 | 676,383 | — | — |
| 2002-12-26 | $9.58 | $16.49 | 882,127 | — | — |
| 2002-12-24 | $9.63 | $16.58 | 221,910 | — | — |
| 2002-12-23 | $9.65 | $16.62 | 671,607 | — | — |
| 2002-12-20 | $9.64 | $16.59 | 1,324,844 | — | — |
| 2002-12-19 | $9.67 | $16.64 | 835,100 | — | — |
| 2002-12-18 | $9.71 | $16.72 | 994,919 | — | — |
| 2002-12-17 | $9.88 | $17.01 | 894,252 | — | — |
| 2002-12-16 | $9.94 | $17.11 | 1,045,988 | — | — |
| 2002-12-13 | $9.91 | $17.06 | 688,875 | — | — |
| 2002-12-12 | $9.97 | $17.16 | 983,162 | — | — |
| 2002-12-11 | $9.91 | $17.05 | 1,168,332 | — | — |
| 2002-12-10 | $9.77 | $16.81 | 739,576 | — | — |
| 2002-12-09 | $9.69 | $16.68 | 826,283 | — | — |
| 2002-12-06 | $9.80 | $16.86 | 482,029 | — | — |
| 2002-12-05 | $9.74 | $16.77 | 864,860 | — | — |
| 2002-12-04 | $9.72 | $16.73 | 457,046 | — | — |
| 2002-12-03 | $9.78 | $16.83 | 516,932 | — | — |
| 2002-12-02 | $9.67 | $16.65 | 753,170 | — | — |
| 2002-11-29 | $9.60 | $16.52 | 152,471 | — | — |
| 2002-11-27 | $9.66 | $16.63 | 683,731 | — | — |
| 2002-11-26 | $9.64 | $16.59 | 492,316 | — | — |
| 2002-11-25 | $9.65 | $16.60 | 671,240 | — | — |
| 2002-11-22 | $9.56 | $16.46 | 601,801 | — | — |
| 2002-11-21 | $9.67 | $16.64 | 1,065,460 | — | — |
| 2002-11-20 | $9.66 | $16.63 | 812,689 | — | — |
| 2002-11-19 | $9.53 | $16.40 | 892,415 | — | — |
| 2002-11-18 | $9.69 | $16.67 | 388,709 | — | — |
| 2002-11-15 | $9.68 | $16.67 | 560,652 | — | — |
| 2002-11-14 | $9.59 | $16.52 | 472,476 | — | — |
| 2002-11-13 | $9.34 | $16.07 | 739,576 | — | — |
| 2002-11-12 | $9.53 | $16.33 | 1,008,146 | — | — |
| 2002-11-11 | $9.56 | $16.37 | 915,561 | — | — |
| 2002-11-08 | $9.56 | $16.37 | 662,055 | — | — |
| 2002-11-07 | $9.78 | $16.75 | 1,097,056 | — | — |
| 2002-11-06 | $9.73 | $16.67 | 534,200 | — | — |
| 2002-11-05 | $9.76 | $16.71 | 546,324 | — | — |
| 2002-11-04 | $9.76 | $16.71 | 528,321 | — | — |
| 2002-11-01 | $9.87 | $16.92 | 959,281 | — | — |
| 2002-10-31 | $9.69 | $16.60 | 778,521 | — | — |
| 2002-10-30 | $9.58 | $16.41 | 1,690,775 | — | — |
| 2002-10-29 | $9.32 | $15.96 | 1,317,496 | — | — |
| 2002-10-28 | $9.42 | $16.14 | 1,077,952 | — | — |
| 2002-10-25 | $9.24 | $15.82 | 737,739 | — | — |
| 2002-10-24 | $9.23 | $15.81 | 1,331,825 | — | — |
| 2002-10-23 | $9.30 | $15.93 | 982,428 | — | — |
| 2002-10-22 | $9.33 | $15.98 | 698,060 | — | — |
| 2002-10-21 | $9.59 | $16.43 | 795,788 | — | — |
| 2002-10-18 | $9.34 | $15.99 | 755,742 | — | — |
| 2002-10-17 | $9.52 | $16.31 | 736,270 | — | — |
| 2002-10-16 | $9.31 | $15.95 | 558,815 | — | — |
| 2002-10-15 | $9.55 | $16.37 | 892,415 | — | — |
| 2002-10-14 | $9.46 | $16.20 | 527,219 | — | — |
| 2002-10-11 | $9.26 | $15.86 | 878,086 | — | — |
| 2002-10-10 | $9.09 | $15.57 | 1,153,269 | — | — |
| 2002-10-09 | $8.88 | $15.20 | 1,368,932 | — | — |
| 2002-10-08 | $9.31 | $15.95 | 1,344,684 | — | — |
| 2002-10-07 | $9.45 | $16.19 | 833,998 | — | — |
| 2002-10-04 | $9.54 | $16.34 | 641,480 | — | — |
| 2002-10-03 | $9.59 | $16.42 | 811,954 | — | — |
| 2002-10-02 | $9.45 | $16.19 | 714,226 | — | — |
| 2002-10-01 | $9.45 | $16.19 | 1,755,070 | — | — |
| 2002-09-30 | $9.40 | $16.11 | 773,377 | — | — |
| 2002-09-27 | $9.44 | $16.16 | 544,119 | — | — |
| 2002-09-26 | $9.52 | $16.31 | 455,209 | — | — |
| 2002-09-25 | $9.20 | $15.76 | 1,126,448 | — | — |
| 2002-09-24 | $9.04 | $15.48 | 639,276 | — | — |
| 2002-09-23 | $9.21 | $15.78 | 893,517 | — | — |
| 2002-09-20 | $9.28 | $15.89 | 792,114 | — | — |
| 2002-09-19 | $9.36 | $16.04 | 403,405 | — | — |
| 2002-09-18 | $9.50 | $16.28 | 1,028,353 | — | — |
| 2002-09-17 | $9.52 | $16.30 | 600,332 | — | — |
| 2002-09-16 | $9.80 | $16.78 | 440,145 | — | — |
| 2002-09-13 | $9.70 | $16.62 | 569,470 | — | — |
| 2002-09-12 | $9.58 | $16.40 | 423,612 | — | — |
| 2002-09-11 | $9.73 | $16.67 | 342,049 | — | — |
| 2002-09-10 | $9.78 | $16.75 | 711,286 | — | — |
| 2002-09-09 | $9.74 | $16.69 | 891,312 | — | — |
| 2002-09-06 | $9.64 | $16.51 | 415,897 | — | — |
| 2002-09-05 | $9.54 | $16.34 | 744,720 | — | — |
| 2002-09-04 | $9.41 | $16.11 | 912,989 | — | — |
| 2002-09-03 | $9.32 | $15.97 | 842,081 | — | — |
| 2002-08-30 | $9.57 | $16.39 | 523,912 | — | — |
| 2002-08-29 | $9.52 | $16.31 | 864,492 | — | — |
| 2002-08-28 | $9.60 | $16.44 | 512,890 | — | — |
| 2002-08-27 | $9.74 | $16.69 | 627,152 | — | — |
| 2002-08-26 | $9.86 | $16.89 | 458,515 | — | — |
| 2002-08-23 | $9.78 | $16.75 | 641,113 | — | — |
| 2002-08-22 | $9.87 | $16.92 | 1,170,536 | — | — |
| 2002-08-21 | $9.74 | $16.69 | 847,592 | — | — |
| 2002-08-20 | $9.65 | $16.53 | 770,070 | — | — |
| 2002-08-19 | $9.74 | $16.68 | 605,108 | — | — |
| 2002-08-16 | $9.76 | $16.72 | 644,420 | — | — |
| 2002-08-15 | $9.73 | $16.67 | 1,363,054 | — | — |
| 2002-08-14 | $9.53 | $16.32 | 840,979 | — | — |
| 2002-08-13 | $9.42 | $16.06 | 1,067,664 | — | — |
| 2002-08-12 | $9.69 | $16.52 | 891,680 | — | — |
| 2002-08-09 | $9.52 | $16.23 | 883,964 | — | — |
| 2002-08-08 | $9.49 | $16.18 | 748,026 | — | — |
| 2002-08-07 | $9.30 | $15.85 | 516,197 | — | — |
| 2002-08-06 | $9.15 | $15.60 | 864,860 | — | — |
| 2002-08-05 | $8.96 | $15.27 | 1,079,789 | — | — |
| 2002-08-02 | $9.03 | $15.40 | 788,440 | — | — |
| 2002-08-01 | $9.13 | $15.56 | 869,268 | — | — |
| 2002-07-31 | $9.31 | $15.86 | 897,926 | — | — |
| 2002-07-30 | $9.27 | $15.80 | 2,071,401 | — | — |
| 2002-07-29 | $9.05 | $15.43 | 1,165,025 | — | — |
| 2002-07-26 | $8.79 | $14.99 | 1,196,622 | — | — |
| 2002-07-25 | $8.75 | $14.91 | 1,651,830 | — | — |
| 2002-07-24 | $8.46 | $14.42 | 1,804,669 | — | — |
| 2002-07-23 | $8.00 | $13.64 | 3,710,005 | — | — |
| 2002-07-22 | $8.14 | $13.88 | 2,533,590 | — | — |
| 2002-07-19 | $8.38 | $14.29 | 3,273,901 | — | — |
| 2002-07-18 | $8.71 | $14.85 | 955,240 | — | — |
| 2002-07-17 | $8.75 | $14.91 | 1,017,698 | — | — |
| 2002-07-16 | $8.74 | $14.90 | 1,485,398 | — | — |
| 2002-07-15 | $8.84 | $15.06 | 1,546,019 | — | — |
| 2002-07-12 | $8.82 | $15.03 | 745,087 | — | — |
| 2002-07-11 | $8.93 | $15.22 | 1,550,795 | — | — |
| 2002-07-10 | $9.02 | $15.38 | 1,814,956 | — | — |
| 2002-07-09 | $9.03 | $15.40 | 924,746 | — | — |
| 2002-07-08 | $9.06 | $15.44 | 838,774 | — | — |
| 2002-07-05 | $9.20 | $15.68 | 445,656 | — | — |
| 2002-07-03 | $9.09 | $15.50 | 857,879 | — | — |
| 2002-07-02 | $9.15 | $15.59 | 1,112,120 | — | — |
| 2002-07-01 | $9.26 | $15.78 | 914,826 | — | — |
| 2002-06-28 | $9.34 | $15.91 | 1,498,625 | — | — |
| 2002-06-27 | $9.27 | $15.80 | 1,115,794 | — | — |
| 2002-06-26 | $9.27 | $15.79 | 1,974,040 | — | — |
| 2002-06-25 | $9.27 | $15.79 | 1,493,848 | — | — |
| 2002-06-24 | $9.37 | $15.97 | 1,255,038 | — | — |
| 2002-06-21 | $9.43 | $16.08 | 2,457,171 | — | — |
| 2002-06-20 | $9.60 | $16.36 | 840,611 | — | — |
| 2002-06-19 | $9.50 | $16.19 | 636,704 | — | — |
| 2002-06-18 | $9.55 | $16.28 | 691,447 | — | — |
| 2002-06-17 | $9.59 | $16.35 | 984,265 | — | — |
| 2002-06-14 | $9.57 | $16.31 | 672,342 | — | — |
| 2002-06-13 | $9.56 | $16.29 | 643,317 | — | — |
| 2002-06-12 | $9.53 | $16.24 | 367,400 | — | — |
| 2002-06-11 | $9.57 | $16.31 | 1,815,691 | — | — |
| 2002-06-10 | $9.49 | $16.17 | 1,146,288 | — | — |
| 2002-06-07 | $9.62 | $16.41 | 630,091 | — | — |
| 2002-06-06 | $9.59 | $16.34 | 624,213 | — | — |
| 2002-06-05 | $9.58 | $16.33 | 892,047 | — | — |
| 2002-06-04 | $9.70 | $16.54 | 645,154 | — | — |
| 2002-06-03 | $9.58 | $16.34 | 881,393 | — | — |
| 2002-05-31 | $9.80 | $16.71 | 616,130 | — | — |
| 2002-05-30 | $9.73 | $16.59 | 976,917 | — | — |
| 2002-05-29 | $9.86 | $16.80 | 572,409 | — | — |
| 2002-05-28 | $9.95 | $16.95 | 665,729 | — | — |
| 2002-05-24 | $10.04 | $17.11 | 449,698 | — | — |
| 2002-05-23 | $10.04 | $17.12 | 580,125 | — | — |
| 2002-05-22 | $9.96 | $16.97 | 801,667 | — | — |
| 2002-05-21 | $9.87 | $16.83 | 548,528 | — | — |
| 2002-05-20 | $9.87 | $16.83 | 591,514 | — | — |
| 2002-05-17 | $9.82 | $16.74 | 684,099 | — | — |
| 2002-05-16 | $9.86 | $16.81 | 713,491 | — | — |
| 2002-05-15 | $9.86 | $16.81 | 951,199 | — | — |
| 2002-05-14 | $9.98 | $17.00 | 1,377,750 | — | — |
| 2002-05-13 | $9.95 | $16.96 | 543,017 | — | — |
| 2002-05-10 | $9.85 | $16.79 | 2,026,211 | — | — |
| 2002-05-09 | $9.80 | $16.70 | 511,421 | — | — |
| 2002-05-08 | $9.85 | $16.80 | 740,678 | — | — |
| 2002-05-07 | $9.80 | $16.62 | 545,589 | — | — |
| 2002-05-06 | $9.80 | $16.63 | 783,664 | — | — |
| 2002-05-03 | $9.98 | $16.93 | 968,466 | — | — |
| 2002-05-02 | $10.14 | $17.20 | 1,462,987 | — | — |
| 2002-05-01 | $9.77 | $16.58 | 1,246,588 | — | — |
| 2002-04-30 | $9.78 | $16.60 | 904,171 | — | — |
| 2002-04-29 | $9.83 | $16.67 | 505,910 | — | — |
| 2002-04-26 | $9.90 | $16.79 | 706,143 | — | — |
| 2002-04-25 | $10.02 | $17.01 | 1,690,775 | — | — |
| 2002-04-24 | $9.92 | $16.82 | 956,710 | — | — |
| 2002-04-23 | $10.14 | $17.20 | 851,266 | — | — |
| 2002-04-22 | $10.08 | $17.10 | 871,105 | — | — |
| 2002-04-19 | $10.18 | $17.27 | 875,147 | — | — |
| 2002-04-18 | $10.20 | $17.31 | 455,943 | — | — |
| 2002-04-17 | $10.16 | $17.23 | 1,054,071 | — | — |
| 2002-04-16 | $9.99 | $16.95 | 719,737 | — | — |
| 2002-04-15 | $9.94 | $16.86 | 1,278,552 | — | — |
| 2002-04-12 | $9.78 | $16.59 | 1,492,746 | — | — |
| 2002-04-11 | $9.80 | $16.62 | 955,240 | — | — |
| 2002-04-10 | $9.73 | $16.51 | 1,043,049 | — | — |
| 2002-04-09 | $9.46 | $16.05 | 712,389 | — | — |
| 2002-04-08 | $9.59 | $16.27 | 931,726 | — | — |
| 2002-04-05 | $9.36 | $15.88 | 705,775 | — | — |
| 2002-04-04 | $9.37 | $15.89 | 1,187,069 | — | — |
| 2002-04-03 | $9.67 | $16.40 | 744,720 | — | — |
| 2002-04-02 | $9.90 | $16.79 | 1,266,795 | — | — |
| 2002-04-01 | $9.72 | $16.49 | 577,920 | — | — |
| 2002-03-28 | $9.47 | $16.07 | 498,194 | — | — |
| 2002-03-27 | $9.56 | $16.23 | 1,156,208 | — | — |
| 2002-03-26 | $9.36 | $15.88 | 1,061,786 | — | — |
| 2002-03-25 | $9.40 | $15.95 | 547,426 | — | — |
| 2002-03-22 | $9.50 | $16.12 | 807,913 | — | — |
| 2002-03-21 | $9.65 | $16.37 | 1,032,761 | — | — |
| 2002-03-20 | $9.66 | $16.38 | 1,640,074 | — | — |
| 2002-03-19 | $9.42 | $15.98 | 1,001,900 | — | — |
| 2002-03-18 | $9.32 | $15.82 | 542,282 | — | — |
| 2002-03-15 | $9.25 | $15.70 | 488,275 | — | — |
| 2002-03-14 | $9.25 | $15.70 | 377,320 | — | — |
| 2002-03-13 | $9.31 | $15.79 | 1,133,062 | — | — |
| 2002-03-12 | $9.38 | $15.92 | 305,309 | — | — |
| 2002-03-11 | $9.44 | $16.02 | 355,643 | — | — |
| 2002-03-08 | $9.32 | $15.81 | 970,671 | — | — |
| 2002-03-07 | $9.40 | $15.95 | 1,196,622 | — | — |
| 2002-03-06 | $9.34 | $15.84 | 809,750 | — | — |
| 2002-03-05 | $9.08 | $15.40 | 403,038 | — | — |
| 2002-03-04 | $9.00 | $15.27 | 883,597 | — | — |
| 2002-03-01 | $8.97 | $15.21 | 641,480 | — | — |
| 2002-02-28 | $8.89 | $15.09 | 1,692,244 | — | — |
| 2002-02-27 | $8.93 | $15.15 | 1,057,377 | — | — |
| 2002-02-26 | $8.85 | $15.01 | 903,804 | — | — |
| 2002-02-25 | $8.79 | $14.92 | 833,631 | — | — |
| 2002-02-22 | $8.78 | $14.89 | 436,104 | — | — |
| 2002-02-21 | $8.59 | $14.57 | 836,570 | — | — |
| 2002-02-20 | $8.52 | $14.46 | 1,109,548 | — | — |
| 2002-02-19 | $8.49 | $14.41 | 980,591 | — | — |
| 2002-02-15 | $8.34 | $14.15 | 637,072 | — | — |
| 2002-02-14 | $8.24 | $13.98 | 451,167 | — | — |
| 2002-02-13 | $8.23 | $13.96 | 487,540 | — | — |
| 2002-02-12 | $8.15 | $13.83 | 748,026 | — | — |
| 2002-02-11 | $8.33 | $14.14 | 331,027 | — | — |
| 2002-02-08 | $8.26 | $14.01 | 1,413,755 | — | — |
| 2002-02-07 | $8.29 | $14.07 | 1,378,485 | — | — |
| 2002-02-06 | $8.27 | $14.02 | 584,901 | — | — |
| 2002-02-05 | $8.20 | $13.83 | 1,965,223 | — | — |
| 2002-02-04 | $8.27 | $13.95 | 889,108 | — | — |
| 2002-02-01 | $8.38 | $14.13 | 570,940 | — | — |
| 2002-01-31 | $8.37 | $14.12 | 874,412 | — | — |
| 2002-01-30 | $8.30 | $14.00 | 799,830 | — | — |
| 2002-01-29 | $8.13 | $13.72 | 875,147 | — | — |
| 2002-01-28 | $8.41 | $14.19 | 1,151,799 | — | — |
| 2002-01-25 | $8.33 | $14.05 | 1,135,633 | — | — |
| 2002-01-24 | $8.24 | $13.91 | 1,459,313 | — | — |
| 2002-01-23 | $8.22 | $13.87 | 2,058,910 | — | — |
| 2002-01-22 | $8.10 | $13.67 | 755,007 | — | — |
| 2002-01-18 | $8.07 | $13.62 | 701,367 | — | — |
| 2002-01-17 | $8.15 | $13.76 | 489,744 | — | — |
| 2002-01-16 | $8.17 | $13.78 | 1,552,265 | — | — |
| 2002-01-15 | $8.27 | $13.96 | 1,123,509 | — | — |
| 2002-01-14 | $8.46 | $14.27 | 936,135 | — | — |
| 2002-01-11 | $8.40 | $14.17 | 1,342,847 | — | — |
| 2002-01-10 | $8.48 | $14.32 | 901,967 | — | — |
| 2002-01-09 | $8.42 | $14.20 | 1,737,802 | — | — |
| 2002-01-08 | $8.57 | $14.47 | 1,226,749 | — | — |
| 2002-01-07 | $8.70 | $14.68 | 1,023,944 | — | — |
| 2002-01-04 | $8.68 | $14.65 | 6,838,049 | — | — |
| 2002-01-03 | $8.84 | $14.91 | 1,221,605 | — | — |
| 2002-01-02 | $8.96 | $15.12 | 1,076,115 | — | — |