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
- 1980-06-18 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 | $10.23 | $11.38 | 43,700 | — | — |
| 2002-12-30 | $9.60 | $10.68 | 22,600 | — | — |
| 2002-12-27 | $9.87 | $10.98 | 14,500 | — | — |
| 2002-12-26 | $9.95 | $11.07 | 16,400 | — | — |
| 2002-12-24 | $9.80 | $10.90 | 1,700 | — | — |
| 2002-12-23 | $9.80 | $10.90 | 5,700 | — | — |
| 2002-12-20 | $9.90 | $11.01 | 6,100 | — | — |
| 2002-12-19 | $10.00 | $11.12 | 19,000 | — | — |
| 2002-12-18 | $9.95 | $11.07 | 15,800 | — | — |
| 2002-12-17 | $10.05 | $11.18 | 13,800 | — | — |
| 2002-12-16 | $10.02 | $11.15 | 16,500 | — | — |
| 2002-12-13 | $9.70 | $10.79 | 400 | — | — |
| 2002-12-12 | $9.65 | $10.73 | 5,000 | — | — |
| 2002-12-11 | $9.75 | $10.84 | 12,200 | — | — |
| 2002-12-10 | $9.50 | $10.57 | 25,300 | — | — |
| 2002-12-09 | $9.00 | $10.01 | 12,200 | — | — |
| 2002-12-06 | $9.40 | $10.46 | 37,200 | — | — |
| 2002-12-05 | $8.70 | $9.68 | 13,600 | — | — |
| 2002-12-04 | $8.83 | $9.82 | 8,300 | — | — |
| 2002-12-03 | $8.70 | $9.68 | 7,800 | — | — |
| 2002-12-02 | $8.74 | $9.72 | 5,800 | — | — |
| 2002-11-29 | $8.66 | $9.63 | 23,500 | — | — |
| 2002-11-27 | $8.40 | $9.34 | 13,300 | — | — |
| 2002-11-26 | $8.50 | $9.45 | 26,400 | — | — |
| 2002-11-25 | $8.53 | $9.49 | 22,100 | — | — |
| 2002-11-22 | $8.59 | $9.55 | 17,700 | — | — |
| 2002-11-21 | $8.70 | $9.68 | 15,600 | — | — |
| 2002-11-20 | $8.50 | $9.45 | 16,300 | — | — |
| 2002-11-19 | $7.90 | $8.79 | 8,700 | — | — |
| 2002-11-18 | $8.20 | $9.12 | 4,000 | — | — |
| 2002-11-15 | $7.95 | $8.84 | 4,200 | — | — |
| 2002-11-14 | $8.00 | $8.90 | 17,400 | — | — |
| 2002-11-13 | $7.85 | $8.73 | 12,800 | — | — |
| 2002-11-12 | $7.95 | $8.84 | 4,400 | — | — |
| 2002-11-11 | $8.20 | $9.12 | 2,800 | — | — |
| 2002-11-08 | $8.35 | $9.29 | 12,800 | — | — |
| 2002-11-07 | $8.30 | $9.23 | 19,400 | — | — |
| 2002-11-06 | $8.59 | $9.55 | 14,000 | — | — |
| 2002-11-05 | $8.49 | $9.44 | 4,000 | — | — |
| 2002-11-04 | $8.45 | $9.40 | 15,600 | — | — |
| 2002-11-01 | $7.90 | $8.79 | 13,700 | — | — |
| 2002-10-31 | $7.45 | $8.29 | 32,300 | — | — |
| 2002-10-30 | $7.38 | $8.21 | 11,200 | — | — |
| 2002-10-29 | $7.10 | $7.90 | 64,200 | — | — |
| 2002-10-28 | $7.35 | $8.06 | 11,400 | — | — |
| 2002-10-25 | $7.25 | $7.95 | 6,200 | — | — |
| 2002-10-24 | $7.40 | $8.12 | 19,700 | — | — |
| 2002-10-23 | $7.50 | $8.23 | 6,600 | — | — |
| 2002-10-22 | $7.30 | $8.01 | 5,100 | — | — |
| 2002-10-21 | $7.50 | $8.23 | 9,600 | — | — |
| 2002-10-18 | $7.75 | $8.50 | 13,100 | — | — |
| 2002-10-17 | $7.10 | $7.79 | 14,300 | — | — |
| 2002-10-16 | $7.15 | $7.84 | 11,500 | — | — |
| 2002-10-15 | $7.75 | $8.50 | 35,100 | — | — |
| 2002-10-14 | $6.95 | $7.63 | 20,400 | — | — |
| 2002-10-11 | $7.00 | $7.68 | 34,600 | — | — |
| 2002-10-10 | $5.95 | $6.53 | 42,000 | — | — |
| 2002-10-09 | $5.20 | $5.71 | 30,400 | — | — |
| 2002-10-08 | $6.00 | $6.58 | 49,900 | — | — |
| 2002-10-07 | $6.20 | $6.80 | 30,900 | — | — |
| 2002-10-04 | $6.46 | $7.09 | 12,600 | — | — |
| 2002-10-03 | $6.80 | $7.46 | 2,700 | — | — |
| 2002-10-02 | $7.00 | $7.68 | 700 | — | — |
| 2002-10-01 | $7.10 | $7.79 | 15,700 | — | — |
| 2002-09-30 | $7.25 | $7.95 | 16,200 | — | — |
| 2002-09-27 | $7.35 | $8.06 | 4,700 | — | — |
| 2002-09-26 | $7.50 | $8.23 | 18,900 | — | — |
| 2002-09-25 | $7.30 | $8.01 | 6,900 | — | — |
| 2002-09-24 | $7.25 | $7.95 | 9,600 | — | — |
| 2002-09-23 | $7.30 | $8.01 | 1,700 | — | — |
| 2002-09-20 | $7.60 | $8.34 | 8,500 | — | — |
| 2002-09-19 | $7.00 | $7.68 | 1,200 | — | — |
| 2002-09-18 | $6.90 | $7.57 | 400 | — | — |
| 2002-09-17 | $6.90 | $7.57 | 7,000 | — | — |
| 2002-09-16 | $6.89 | $7.56 | 10,100 | — | — |
| 2002-09-13 | $7.15 | $7.84 | 3,800 | — | — |
| 2002-09-12 | $7.38 | $8.10 | 24,500 | — | — |
| 2002-09-11 | $7.65 | $8.39 | 2,000 | — | — |
| 2002-09-10 | $7.50 | $8.23 | 14,500 | — | — |
| 2002-09-09 | $7.45 | $8.17 | 2,800 | — | — |
| 2002-09-06 | $7.50 | $8.23 | 35,500 | — | — |
| 2002-09-05 | $7.60 | $8.34 | 5,700 | — | — |
| 2002-09-04 | $7.88 | $8.65 | 18,200 | — | — |
| 2002-09-03 | $7.90 | $8.67 | 22,600 | — | — |
| 2002-08-30 | $7.90 | $8.67 | 23,200 | — | — |
| 2002-08-29 | $7.70 | $8.45 | 12,600 | — | — |
| 2002-08-28 | $7.65 | $8.39 | 6,400 | — | — |
| 2002-08-27 | $7.80 | $8.56 | 4,400 | — | — |
| 2002-08-26 | $7.84 | $8.60 | 2,900 | — | — |
| 2002-08-23 | $7.59 | $8.33 | 2,800 | — | — |
| 2002-08-22 | $7.50 | $8.23 | 9,000 | — | — |
| 2002-08-21 | $6.80 | $7.46 | 19,900 | — | — |
| 2002-08-20 | $6.75 | $7.41 | 6,300 | — | — |
| 2002-08-19 | $6.95 | $7.63 | 7,500 | — | — |
| 2002-08-16 | $7.00 | $7.68 | 19,700 | — | — |
| 2002-08-15 | $6.98 | $7.66 | 6,600 | — | — |
| 2002-08-14 | $7.00 | $7.68 | 47,300 | — | — |
| 2002-08-13 | $7.06 | $7.75 | 10,600 | — | — |
| 2002-08-12 | $7.30 | $8.01 | 20,300 | — | — |
| 2002-08-09 | $7.25 | $7.95 | 4,600 | — | — |
| 2002-08-08 | $7.14 | $7.83 | 63,100 | — | — |
| 2002-08-07 | $7.00 | $7.68 | 18,300 | — | — |
| 2002-08-06 | $7.00 | $7.68 | 41,900 | — | — |
| 2002-08-05 | $6.70 | $7.35 | 1,300 | — | — |
| 2002-08-02 | $6.70 | $7.35 | 7,300 | — | — |
| 2002-08-01 | $7.00 | $7.68 | 2,700 | — | — |
| 2002-07-31 | $6.80 | $7.46 | 16,700 | — | — |
| 2002-07-30 | $6.70 | $7.35 | 12,500 | — | — |
| 2002-07-29 | $6.95 | $7.63 | 1,200 | — | — |
| 2002-07-26 | $6.78 | $7.44 | 4,800 | — | — |
| 2002-07-25 | $6.40 | $7.02 | 12,400 | — | — |
| 2002-07-24 | $6.25 | $6.86 | 85,300 | — | — |
| 2002-07-23 | $6.10 | $6.69 | 12,400 | — | — |
| 2002-07-22 | $6.50 | $7.13 | 26,900 | — | — |
| 2002-07-19 | $6.95 | $7.63 | 21,700 | — | — |
| 2002-07-18 | $7.40 | $8.12 | 3,300 | — | — |
| 2002-07-17 | $7.75 | $8.50 | 1,500 | — | — |
| 2002-07-16 | $7.75 | $8.50 | 50,400 | — | — |
| 2002-07-15 | $7.22 | $7.92 | 47,100 | — | — |
| 2002-07-12 | $7.50 | $8.23 | 28,300 | — | — |
| 2002-07-11 | $7.48 | $8.21 | 25,800 | — | — |
| 2002-07-10 | $7.60 | $8.34 | 12,000 | — | — |
| 2002-07-09 | $7.80 | $8.56 | 36,600 | — | — |
| 2002-07-08 | $8.02 | $8.80 | 5,500 | — | — |
| 2002-07-05 | $8.30 | $9.11 | 18,100 | — | — |
| 2002-07-03 | $8.45 | $9.27 | 14,300 | — | — |
| 2002-07-02 | $8.52 | $9.35 | 1,200 | — | — |
| 2002-07-01 | $8.55 | $9.38 | 6,700 | — | — |
| 2002-06-28 | $9.00 | $9.87 | 73,300 | — | — |
| 2002-06-27 | $8.00 | $8.78 | 52,100 | — | — |
| 2002-06-26 | $8.44 | $9.26 | 8,700 | — | — |
| 2002-06-25 | $8.40 | $9.22 | 8,700 | — | — |
| 2002-06-24 | $8.50 | $9.33 | 39,600 | — | — |
| 2002-06-21 | $8.35 | $9.16 | 34,800 | — | — |
| 2002-06-20 | $8.30 | $9.11 | 10,200 | — | — |
| 2002-06-19 | $8.41 | $9.23 | 46,200 | — | — |
| 2002-06-18 | $8.70 | $9.55 | 17,400 | — | — |
| 2002-06-17 | $8.75 | $9.60 | 28,900 | — | — |
| 2002-06-14 | $9.00 | $9.87 | 11,000 | — | — |
| 2002-06-13 | $9.24 | $10.14 | 20,200 | — | — |
| 2002-06-12 | $9.10 | $9.98 | 38,300 | — | — |
| 2002-06-11 | $9.40 | $10.31 | 33,800 | — | — |
| 2002-06-10 | $9.70 | $10.64 | 9,000 | — | — |
| 2002-06-07 | $9.90 | $10.86 | 11,300 | — | — |
| 2002-06-06 | $9.98 | $10.95 | 8,300 | — | — |
| 2002-06-05 | $10.20 | $11.19 | 22,300 | — | — |
| 2002-06-04 | $10.75 | $11.79 | 16,900 | — | — |
| 2002-06-03 | $11.15 | $12.23 | 2,800 | — | — |
| 2002-05-31 | $11.25 | $12.34 | 10,000 | — | — |
| 2002-05-30 | $11.60 | $12.73 | 4,200 | — | — |
| 2002-05-29 | $12.10 | $13.28 | 2,100 | — | — |
| 2002-05-28 | $12.50 | $13.71 | 3,700 | — | — |
| 2002-05-24 | $12.80 | $14.04 | 1,600 | — | — |
| 2002-05-23 | $12.95 | $14.21 | 3,900 | — | — |
| 2002-05-22 | $12.72 | $13.96 | 4,700 | — | — |
| 2002-05-21 | $12.76 | $14.00 | 6,300 | — | — |
| 2002-05-20 | $12.70 | $13.93 | 18,600 | — | — |
| 2002-05-17 | $13.00 | $14.26 | 2,300 | — | — |
| 2002-05-16 | $12.95 | $14.21 | 600 | — | — |
| 2002-05-15 | $13.00 | $14.26 | 5,300 | — | — |
| 2002-05-14 | $12.75 | $13.99 | 2,000 | — | — |
| 2002-05-13 | $12.75 | $13.99 | 13,500 | — | — |
| 2002-05-10 | $12.95 | $14.21 | 4,700 | — | — |
| 2002-05-09 | $12.85 | $14.10 | 5,300 | — | — |
| 2002-05-08 | $13.00 | $14.26 | 4,400 | — | — |
| 2002-05-07 | $12.73 | $13.97 | 5,100 | — | — |
| 2002-05-06 | $13.00 | $14.26 | 12,000 | — | — |
| 2002-05-03 | $12.78 | $14.02 | 0 | — | — |
| 2002-05-02 | $12.78 | $14.02 | 6,600 | — | — |
| 2002-05-01 | $12.85 | $14.10 | 3,800 | — | — |
| 2002-04-30 | $12.75 | $13.99 | 7,600 | — | — |
| 2002-04-29 | $12.43 | $13.64 | 8,900 | — | — |
| 2002-04-26 | $12.05 | $13.22 | 22,700 | — | — |
| 2002-04-25 | $12.17 | $13.24 | 1,800 | — | — |
| 2002-04-24 | $12.10 | $13.17 | 8,300 | — | — |
| 2002-04-23 | $11.70 | $12.73 | 100 | — | — |
| 2002-04-22 | $11.60 | $12.62 | 4,800 | — | — |
| 2002-04-19 | $11.85 | $12.89 | 400 | — | — |
| 2002-04-18 | $11.80 | $12.84 | 25,900 | — | — |
| 2002-04-17 | $11.85 | $12.89 | 600 | — | — |
| 2002-04-16 | $11.85 | $12.89 | 40,700 | — | — |
| 2002-04-15 | $11.49 | $12.50 | 1,200 | — | — |
| 2002-04-12 | $11.48 | $12.49 | 5,100 | — | — |
| 2002-04-11 | $11.45 | $12.46 | 14,500 | — | — |
| 2002-04-10 | $11.67 | $12.70 | 2,900 | — | — |
| 2002-04-09 | $11.74 | $12.77 | 400 | — | — |
| 2002-04-08 | $11.79 | $12.83 | 7,400 | — | — |
| 2002-04-05 | $12.00 | $13.06 | 68,600 | — | — |
| 2002-04-04 | $12.25 | $13.33 | 2,000 | — | — |
| 2002-04-03 | $12.65 | $13.76 | 100 | — | — |
| 2002-04-02 | $12.50 | $13.60 | 7,700 | — | — |
| 2002-04-01 | $12.75 | $13.87 | 14,200 | — | — |
| 2002-03-28 | $13.00 | $14.15 | 67,300 | — | — |
| 2002-03-27 | $11.65 | $12.68 | 118,300 | — | — |
| 2002-03-26 | $11.60 | $12.62 | 59,600 | — | — |
| 2002-03-25 | $12.00 | $13.06 | 4,800 | — | — |
| 2002-03-22 | $12.15 | $13.22 | 3,900 | — | — |
| 2002-03-21 | $12.60 | $13.71 | 8,200 | — | — |
| 2002-03-20 | $12.60 | $13.71 | 6,900 | — | — |
| 2002-03-19 | $12.67 | $13.79 | 200 | — | — |
| 2002-03-18 | $12.50 | $13.60 | 7,500 | — | — |
| 2002-03-15 | $12.95 | $14.09 | 5,200 | — | — |
| 2002-03-14 | $12.90 | $14.04 | 7,400 | — | — |
| 2002-03-13 | $12.90 | $14.04 | 4,400 | — | — |
| 2002-03-12 | $12.90 | $14.04 | 11,900 | — | — |
| 2002-03-11 | $13.01 | $14.16 | 1,300 | — | — |
| 2002-03-08 | $13.01 | $14.16 | 5,300 | — | — |
| 2002-03-07 | $13.50 | $14.69 | 118,500 | — | — |
| 2002-03-06 | $13.95 | $15.18 | 53,400 | — | — |
| 2002-03-05 | $14.00 | $15.23 | 16,700 | — | — |
| 2002-03-04 | $13.25 | $14.42 | 4,300 | — | — |
| 2002-03-01 | $12.80 | $13.93 | 3,800 | — | — |
| 2002-02-28 | $12.50 | $13.60 | 5,400 | — | — |
| 2002-02-27 | $12.49 | $13.59 | 5,300 | — | — |
| 2002-02-26 | $12.49 | $13.59 | 4,600 | — | — |
| 2002-02-25 | $12.50 | $13.60 | 4,300 | — | — |
| 2002-02-22 | $12.48 | $13.58 | 20,600 | — | — |
| 2002-02-21 | $12.65 | $13.76 | 17,100 | — | — |
| 2002-02-20 | $13.10 | $14.25 | 1,300 | — | — |
| 2002-02-19 | $13.04 | $14.19 | 4,800 | — | — |
| 2002-02-15 | $13.45 | $14.64 | 4,600 | — | — |
| 2002-02-14 | $12.95 | $14.09 | 9,700 | — | — |
| 2002-02-13 | $12.60 | $13.71 | 8,700 | — | — |
| 2002-02-12 | $12.73 | $13.85 | 6,200 | — | — |
| 2002-02-11 | $12.30 | $13.38 | 7,500 | — | — |
| 2002-02-08 | $12.60 | $13.71 | 5,600 | — | — |
| 2002-02-07 | $12.70 | $13.82 | 6,400 | — | — |
| 2002-02-06 | $12.90 | $14.04 | 5,300 | — | — |
| 2002-02-05 | $13.04 | $14.19 | 10,100 | — | — |
| 2002-02-04 | $13.69 | $14.90 | 6,400 | — | — |
| 2002-02-01 | $13.60 | $14.80 | 2,200 | — | — |
| 2002-01-31 | $13.50 | $14.69 | 8,400 | — | — |
| 2002-01-30 | $13.49 | $14.68 | 300 | — | — |
| 2002-01-29 | $13.49 | $14.68 | 5,800 | — | — |
| 2002-01-28 | $14.00 | $15.23 | 2,000 | — | — |
| 2002-01-25 | $14.00 | $15.23 | 2,500 | — | — |
| 2002-01-24 | $13.73 | $14.94 | 2,700 | — | — |
| 2002-01-23 | $13.75 | $14.96 | 2,600 | — | — |
| 2002-01-22 | $13.90 | $15.13 | 5,000 | — | — |
| 2002-01-18 | $13.95 | $15.18 | 1,300 | — | — |
| 2002-01-17 | $13.95 | $15.18 | 4,900 | — | — |
| 2002-01-16 | $13.85 | $15.07 | 5,800 | — | — |
| 2002-01-15 | $14.15 | $15.40 | 3,600 | — | — |
| 2002-01-14 | $14.55 | $15.83 | 3,300 | — | — |
| 2002-01-11 | $14.50 | $15.78 | 7,800 | — | — |
| 2002-01-10 | $14.26 | $15.52 | 4,200 | — | — |
| 2002-01-09 | $14.25 | $15.51 | 1,300 | — | — |
| 2002-01-08 | $14.15 | $15.40 | 1,400 | — | — |
| 2002-01-07 | $14.21 | $15.46 | 4,000 | — | — |
| 2002-01-04 | $14.37 | $15.64 | 5,900 | — | — |
| 2002-01-03 | $14.37 | $15.64 | 7,600 | — | — |
| 2002-01-02 | $14.25 | $15.51 | 4,500 | — | — |