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 | $10.00 | $10.53 | 11,000 | — | — |
| 2002-12-30 | $9.59 | $10.09 | 5,000 | — | — |
| 2002-12-27 | $9.55 | $10.05 | 1,400 | — | — |
| 2002-12-26 | $9.51 | $10.01 | 5,200 | — | — |
| 2002-12-24 | $9.48 | $9.98 | 24,800 | — | — |
| 2002-12-23 | $10.84 | $11.41 | 10,600 | — | — |
| 2002-12-20 | $10.50 | $11.05 | 12,400 | — | — |
| 2002-12-19 | $10.54 | $11.09 | 3,600 | — | — |
| 2002-12-18 | $10.80 | $11.36 | 2,400 | — | — |
| 2002-12-17 | $10.83 | $11.40 | 24,400 | — | — |
| 2002-12-16 | $10.58 | $11.13 | 10,600 | — | — |
| 2002-12-13 | $10.78 | $11.34 | 4,400 | — | — |
| 2002-12-12 | $10.86 | $11.43 | 38,600 | — | — |
| 2002-12-11 | $10.39 | $10.94 | 1,800 | — | — |
| 2002-12-10 | $10.17 | $10.70 | 5,200 | — | — |
| 2002-12-09 | $10.07 | $10.60 | 17,200 | — | — |
| 2002-12-06 | $10.06 | $10.58 | 13,000 | — | — |
| 2002-12-05 | $10.05 | $10.58 | 12,200 | — | — |
| 2002-12-04 | $10.13 | $10.66 | 5,600 | — | — |
| 2002-12-03 | $10.11 | $10.64 | 3,800 | — | — |
| 2002-12-02 | $10.17 | $10.70 | 5,400 | — | — |
| 2002-11-29 | $10.17 | $10.71 | 1,400 | — | — |
| 2002-11-27 | $9.93 | $10.45 | 6,000 | — | — |
| 2002-11-26 | $9.80 | $10.32 | 2,000 | — | — |
| 2002-11-25 | $9.75 | $10.26 | 10,400 | — | — |
| 2002-11-22 | $9.99 | $10.51 | 3,800 | — | — |
| 2002-11-21 | $9.87 | $10.39 | 4,200 | — | — |
| 2002-11-20 | $9.84 | $10.36 | 6,400 | — | — |
| 2002-11-19 | $9.81 | $10.33 | 25,600 | — | — |
| 2002-11-18 | $9.71 | $10.22 | 2,600 | — | — |
| 2002-11-15 | $9.79 | $10.30 | 400 | — | — |
| 2002-11-14 | $9.69 | $10.19 | 39,600 | — | — |
| 2002-11-13 | $9.44 | $9.94 | 110,800 | — | — |
| 2002-11-12 | $9.41 | $9.91 | 4,600 | — | — |
| 2002-11-11 | $9.08 | $9.56 | 7,000 | — | — |
| 2002-11-08 | $9.19 | $9.67 | 2,600 | — | — |
| 2002-11-07 | $9.76 | $10.27 | 4,000 | — | — |
| 2002-11-06 | $10.24 | $10.77 | 7,000 | — | — |
| 2002-11-05 | $9.93 | $10.45 | 18,400 | — | — |
| 2002-11-04 | $10.39 | $10.94 | 8,800 | — | — |
| 2002-11-01 | $10.30 | $10.84 | 8,400 | — | — |
| 2002-10-31 | $10.25 | $10.79 | 2,000 | — | — |
| 2002-10-30 | $10.33 | $10.87 | 10,000 | — | — |
| 2002-10-29 | $10.32 | $10.86 | 1,800 | — | — |
| 2002-10-28 | $10.26 | $10.80 | 10,800 | — | — |
| 2002-10-25 | $10.36 | $10.90 | 2,400 | — | — |
| 2002-10-24 | $10.14 | $10.67 | 1,800 | — | — |
| 2002-10-23 | $10.02 | $10.55 | 2,600 | — | — |
| 2002-10-22 | $10.00 | $10.52 | 400 | — | — |
| 2002-10-21 | $9.99 | $10.52 | 2,400 | — | — |
| 2002-10-18 | $9.85 | $10.36 | 1,600 | — | — |
| 2002-10-17 | $9.60 | $10.11 | 5,200 | — | — |
| 2002-10-16 | $9.24 | $9.73 | 3,200 | — | — |
| 2002-10-15 | $9.27 | $9.76 | 1,000 | — | — |
| 2002-10-14 | $9.24 | $9.73 | 5,000 | — | — |
| 2002-10-11 | $9.02 | $9.49 | 4,800 | — | — |
| 2002-10-10 | $9.01 | $9.48 | 4,200 | — | — |
| 2002-10-09 | $8.87 | $9.33 | 24,600 | — | — |
| 2002-10-08 | $8.76 | $9.22 | 5,400 | — | — |
| 2002-10-07 | $8.99 | $9.46 | 10,000 | — | — |
| 2002-10-04 | $9.38 | $9.87 | 5,400 | — | — |
| 2002-10-03 | $9.42 | $9.91 | 3,600 | — | — |
| 2002-10-02 | $9.50 | $9.99 | 8,400 | — | — |
| 2002-10-01 | $9.83 | $10.35 | 5,800 | — | — |
| 2002-09-30 | $9.93 | $10.45 | 4,000 | — | — |
| 2002-09-27 | $9.86 | $10.38 | 10,400 | — | — |
| 2002-09-26 | $10.00 | $10.53 | 9,000 | — | — |
| 2002-09-25 | $9.93 | $10.45 | 3,400 | — | — |
| 2002-09-24 | $9.89 | $10.41 | 13,600 | — | — |
| 2002-09-23 | $9.99 | $10.52 | 10,200 | — | — |
| 2002-09-20 | $9.99 | $10.51 | 36,000 | — | — |
| 2002-09-19 | $9.93 | $10.45 | 7,200 | — | — |
| 2002-09-18 | $10.17 | $10.71 | 9,000 | — | — |
| 2002-09-17 | $10.13 | $10.66 | 8,000 | — | — |
| 2002-09-16 | $10.13 | $10.66 | 8,400 | — | — |
| 2002-09-13 | $10.00 | $10.53 | 42,800 | — | — |
| 2002-09-12 | $9.52 | $10.02 | 7,600 | — | — |
| 2002-09-11 | $9.51 | $10.01 | 2,400 | — | — |
| 2002-09-10 | $9.78 | $10.29 | 4,200 | — | — |
| 2002-09-09 | $9.63 | $10.13 | 28,400 | — | — |
| 2002-09-06 | $9.63 | $10.14 | 20,000 | — | — |
| 2002-09-05 | $9.58 | $10.08 | 8,400 | — | — |
| 2002-09-04 | $9.83 | $10.34 | 2,200 | — | — |
| 2002-09-03 | $10.05 | $10.57 | 12,200 | — | — |
| 2002-08-30 | $10.24 | $10.78 | 6,600 | — | — |
| 2002-08-29 | $10.36 | $10.91 | 4,200 | — | — |
| 2002-08-28 | $10.11 | $10.64 | 7,000 | — | — |
| 2002-08-27 | $10.17 | $10.70 | 3,400 | — | — |
| 2002-08-26 | $10.25 | $10.79 | 5,000 | — | — |
| 2002-08-23 | $10.20 | $10.74 | 13,000 | — | — |
| 2002-08-22 | $10.34 | $10.88 | 12,400 | — | — |
| 2002-08-21 | $10.00 | $10.53 | 12,600 | — | — |
| 2002-08-20 | $9.99 | $10.52 | 5,000 | — | — |
| 2002-08-19 | $10.00 | $10.53 | 16,600 | — | — |
| 2002-08-16 | $9.87 | $10.38 | 3,000 | — | — |
| 2002-08-15 | $9.68 | $10.19 | 5,800 | — | — |
| 2002-08-14 | $9.83 | $10.35 | 4,200 | — | — |
| 2002-08-13 | $9.87 | $10.39 | 5,800 | — | — |
| 2002-08-12 | $9.75 | $10.26 | 4,200 | — | — |
| 2002-08-09 | $9.74 | $10.25 | 10,800 | — | — |
| 2002-08-08 | $9.86 | $10.38 | 15,400 | — | — |
| 2002-08-07 | $9.69 | $10.19 | 6,000 | — | — |
| 2002-08-06 | $9.95 | $10.47 | 4,200 | — | — |
| 2002-08-05 | $9.83 | $10.34 | 4,200 | — | — |
| 2002-08-02 | $9.88 | $10.39 | 10,600 | — | — |
| 2002-08-01 | $8.83 | $9.29 | 17,200 | — | — |
| 2002-07-31 | $8.63 | $9.08 | 16,400 | — | — |
| 2002-07-30 | $8.53 | $8.97 | 12,200 | — | — |
| 2002-07-29 | $8.57 | $9.02 | 6,200 | — | — |
| 2002-07-26 | $8.44 | $8.88 | 15,600 | — | — |
| 2002-07-25 | $8.49 | $8.94 | 12,800 | — | — |
| 2002-07-24 | $8.51 | $8.96 | 11,000 | — | — |
| 2002-07-23 | $8.15 | $8.58 | 21,400 | — | — |
| 2002-07-22 | $8.90 | $9.37 | 22,200 | — | — |
| 2002-07-19 | $10.04 | $10.56 | 7,800 | — | — |
| 2002-07-18 | $11.13 | $11.71 | 2,000 | — | — |
| 2002-07-17 | $11.12 | $11.71 | 7,600 | — | — |
| 2002-07-16 | $11.25 | $11.84 | 3,600 | — | — |
| 2002-07-15 | $11.01 | $11.58 | 9,400 | — | — |
| 2002-07-12 | $11.30 | $11.89 | 7,200 | — | — |
| 2002-07-11 | $11.63 | $12.24 | 3,000 | — | — |
| 2002-07-10 | $11.78 | $12.39 | 16,400 | — | — |
| 2002-07-09 | $11.72 | $12.34 | 5,000 | — | — |
| 2002-07-08 | $11.67 | $12.28 | 6,200 | — | — |
| 2002-07-05 | $11.74 | $12.35 | 8,800 | — | — |
| 2002-07-03 | $11.69 | $12.30 | 25,400 | — | — |
| 2002-07-02 | $11.90 | $12.53 | 17,000 | — | — |
| 2002-07-01 | $11.99 | $12.62 | 83,400 | — | — |
| 2002-06-28 | $11.44 | $12.04 | 349,800 | — | — |
| 2002-06-27 | $11.63 | $12.24 | 81,600 | — | — |
| 2002-06-26 | $11.00 | $11.57 | 26,400 | — | — |
| 2002-06-25 | $10.95 | $11.52 | 32,400 | — | — |
| 2002-06-24 | $10.86 | $11.43 | 37,000 | — | — |
| 2002-06-21 | $10.89 | $11.46 | 13,600 | — | — |
| 2002-06-20 | $10.90 | $11.47 | 9,800 | — | — |
| 2002-06-19 | $10.94 | $11.52 | 30,800 | — | — |
| 2002-06-18 | $10.75 | $11.32 | 60,600 | — | — |
| 2002-06-17 | $10.00 | $10.53 | 14,000 | — | — |
| 2002-06-14 | $9.99 | $10.52 | 1,600 | — | — |
| 2002-06-13 | $10.00 | $10.52 | 29,200 | — | — |
| 2002-06-12 | $9.98 | $10.50 | 16,400 | — | — |
| 2002-06-11 | $10.13 | $10.66 | 17,800 | — | — |
| 2002-06-10 | $10.26 | $10.79 | 7,400 | — | — |
| 2002-06-07 | $10.50 | $11.05 | 22,800 | — | — |
| 2002-06-06 | $11.47 | $12.07 | 3,600 | — | — |
| 2002-06-05 | $11.47 | $12.07 | 2,000 | — | — |
| 2002-06-04 | $11.40 | $12.00 | 3,600 | — | — |
| 2002-06-03 | $11.35 | $11.95 | 5,200 | — | — |
| 2002-05-31 | $11.53 | $12.14 | 26,600 | — | — |
| 2002-05-30 | $11.00 | $11.58 | 3,200 | — | — |
| 2002-05-29 | $11.15 | $11.73 | 3,200 | — | — |
| 2002-05-28 | $11.23 | $11.82 | 14,200 | — | — |
| 2002-05-24 | $10.92 | $11.49 | 2,400 | — | — |
| 2002-05-23 | $10.92 | $11.49 | 11,000 | — | — |
| 2002-05-22 | $10.74 | $11.30 | 15,400 | — | — |
| 2002-05-21 | $10.49 | $11.04 | 7,400 | — | — |
| 2002-05-20 | $9.86 | $10.37 | 24,800 | — | — |
| 2002-05-17 | $10.85 | $11.42 | 4,200 | — | — |
| 2002-05-16 | $10.75 | $11.32 | 1,800 | — | — |
| 2002-05-15 | $10.83 | $11.39 | 11,000 | — | — |
| 2002-05-14 | $10.72 | $11.28 | 2,800 | — | — |
| 2002-05-13 | $10.63 | $11.18 | 6,200 | — | — |
| 2002-05-10 | $10.65 | $11.21 | 10,600 | — | — |
| 2002-05-09 | $10.90 | $11.47 | 23,600 | — | — |
| 2002-05-08 | $10.73 | $11.29 | 11,200 | — | — |
| 2002-05-07 | $10.67 | $11.23 | 10,800 | — | — |
| 2002-05-06 | $10.64 | $11.19 | 16,800 | — | — |
| 2002-05-03 | $10.38 | $10.92 | 13,000 | — | — |
| 2002-05-02 | $10.38 | $10.92 | 15,000 | — | — |
| 2002-05-01 | $10.58 | $11.14 | 7,600 | — | — |
| 2002-04-30 | $10.83 | $11.39 | 10,200 | — | — |
| 2002-04-29 | $10.37 | $10.92 | 11,000 | — | — |
| 2002-04-26 | $10.68 | $11.24 | 16,000 | — | — |
| 2002-04-25 | $10.28 | $10.82 | 31,200 | — | — |
| 2002-04-24 | $10.73 | $11.29 | 21,000 | — | — |
| 2002-04-23 | $11.18 | $11.77 | 30,600 | — | — |
| 2002-04-22 | $11.85 | $12.47 | 34,800 | — | — |
| 2002-04-19 | $11.35 | $11.94 | 87,400 | — | — |
| 2002-04-18 | $10.13 | $10.66 | 34,000 | — | — |
| 2002-04-17 | $9.70 | $10.21 | 38,000 | — | — |
| 2002-04-16 | $9.48 | $9.97 | 54,400 | — | — |
| 2002-04-15 | $8.45 | $8.89 | 139,800 | — | — |
| 2002-04-12 | $9.35 | $9.84 | 200,000 | — | — |
| 2002-04-11 | $12.53 | $13.18 | 11,200 | — | — |
| 2002-04-10 | $12.51 | $13.16 | 29,400 | — | — |
| 2002-04-09 | $12.50 | $13.16 | 33,000 | — | — |
| 2002-04-08 | $12.38 | $13.03 | 25,000 | — | — |
| 2002-04-05 | $12.50 | $13.15 | 13,200 | — | — |
| 2002-04-04 | $12.25 | $12.89 | 13,800 | — | — |
| 2002-04-03 | $12.49 | $13.15 | 27,000 | — | — |
| 2002-04-02 | $12.40 | $13.05 | 46,600 | — | — |
| 2002-04-01 | $12.65 | $13.32 | 64,400 | — | — |
| 2002-03-28 | $11.50 | $12.11 | 39,000 | — | — |
| 2002-03-27 | $10.93 | $11.51 | 37,800 | — | — |
| 2002-03-26 | $10.44 | $10.98 | 44,400 | — | — |
| 2002-03-25 | $10.48 | $11.03 | 139,800 | — | — |
| 2002-03-22 | $11.17 | $11.75 | 186,600 | — | — |
| 2002-03-21 | $12.33 | $12.98 | 44,400 | — | — |
| 2002-03-20 | $12.38 | $13.03 | 28,200 | — | — |
| 2002-03-19 | $12.29 | $12.94 | 47,400 | — | — |
| 2002-03-18 | $12.39 | $13.04 | 36,000 | — | — |
| 2002-03-15 | $12.33 | $12.98 | 110,400 | — | — |
| 2002-03-14 | $12.24 | $12.89 | 81,600 | — | — |
| 2002-03-13 | $12.16 | $12.80 | 84,600 | — | — |
| 2002-03-12 | $11.67 | $12.28 | 48,000 | — | — |
| 2002-03-11 | $11.67 | $12.28 | 126,000 | — | — |
| 2002-03-08 | $11.30 | $11.89 | 90,600 | — | — |
| 2002-03-07 | $10.70 | $11.26 | 67,200 | — | — |
| 2002-03-06 | $10.25 | $10.79 | 28,200 | — | — |
| 2002-03-05 | $10.24 | $10.78 | 8,400 | — | — |
| 2002-03-04 | $10.13 | $10.67 | 42,000 | — | — |
| 2002-03-01 | $10.27 | $10.81 | 44,400 | — | — |
| 2002-02-28 | $10.17 | $10.70 | 22,800 | — | — |
| 2002-02-27 | $10.17 | $10.70 | 52,200 | — | — |
| 2002-02-26 | $9.97 | $10.49 | 72,000 | — | — |
| 2002-02-25 | $9.26 | $9.75 | 3,000 | — | — |
| 2002-02-22 | $9.03 | $9.50 | 3,600 | — | — |
| 2002-02-21 | $9.18 | $9.67 | 8,400 | — | — |
| 2002-02-20 | $9.10 | $9.58 | 0 | — | — |
| 2002-02-19 | $9.10 | $9.58 | 11,400 | — | — |
| 2002-02-15 | $9.03 | $9.50 | 22,200 | — | — |
| 2002-02-14 | $9.30 | $9.79 | 3,600 | — | — |
| 2002-02-13 | $9.08 | $9.56 | 18,000 | — | — |
| 2002-02-12 | $9.02 | $9.49 | 1,200 | — | — |
| 2002-02-11 | $9.00 | $9.47 | 30,000 | — | — |
| 2002-02-08 | $8.97 | $9.44 | 36,600 | — | — |
| 2002-02-07 | $8.86 | $9.33 | 1,800 | — | — |
| 2002-02-06 | $8.83 | $9.30 | 8,400 | — | — |
| 2002-02-05 | $8.92 | $9.39 | 16,800 | — | — |
| 2002-02-04 | $9.00 | $9.47 | 5,400 | — | — |
| 2002-02-01 | $9.00 | $9.47 | 6,600 | — | — |
| 2002-01-31 | $8.84 | $9.30 | 4,800 | — | — |
| 2002-01-30 | $9.00 | $9.47 | 23,400 | — | — |
| 2002-01-29 | $8.84 | $9.31 | 600 | — | — |
| 2002-01-28 | $8.87 | $9.34 | 16,200 | — | — |
| 2002-01-25 | $9.04 | $9.52 | 18,600 | — | — |
| 2002-01-24 | $8.75 | $9.21 | 12,600 | — | — |
| 2002-01-23 | $8.73 | $9.19 | 22,200 | — | — |
| 2002-01-22 | $9.08 | $9.56 | 18,000 | — | — |
| 2002-01-18 | $9.08 | $9.55 | 4,200 | — | — |
| 2002-01-17 | $9.00 | $9.47 | 1,200 | — | — |
| 2002-01-16 | $8.90 | $9.36 | 4,800 | — | — |
| 2002-01-15 | $9.10 | $9.57 | 4,800 | — | — |
| 2002-01-14 | $8.77 | $9.23 | 25,200 | — | — |
| 2002-01-11 | $9.29 | $9.78 | 21,600 | — | — |
| 2002-01-10 | $9.50 | $10.00 | 13,800 | — | — |
| 2002-01-09 | $9.35 | $9.84 | 20,400 | — | — |
| 2002-01-08 | $9.55 | $10.05 | 7,200 | — | — |
| 2002-01-07 | $9.56 | $10.07 | 54,000 | — | — |
| 2002-01-04 | $9.50 | $10.00 | 40,200 | — | — |
| 2002-01-03 | $9.28 | $9.76 | 24,600 | — | — |
| 2002-01-02 | $9.17 | $9.65 | 22,800 | — | — |