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 | $9.57 | $19.99 | 274,800 | — | — |
| 2002-12-30 | $9.55 | $19.96 | 59,700 | — | — |
| 2002-12-27 | $9.50 | $19.85 | 38,400 | — | — |
| 2002-12-26 | $9.53 | $19.92 | 86,700 | — | — |
| 2002-12-24 | $9.67 | $20.20 | 98,700 | — | — |
| 2002-12-23 | $9.63 | $20.11 | 261,600 | — | — |
| 2002-12-20 | $9.60 | $20.06 | 261,900 | — | — |
| 2002-12-19 | $9.72 | $20.31 | 99,300 | — | — |
| 2002-12-18 | $9.72 | $20.31 | 127,500 | — | — |
| 2002-12-17 | $9.75 | $20.38 | 188,400 | — | — |
| 2002-12-16 | $9.60 | $20.06 | 123,000 | — | — |
| 2002-12-13 | $9.49 | $19.83 | 131,100 | — | — |
| 2002-12-12 | $9.63 | $20.13 | 64,800 | — | — |
| 2002-12-11 | $9.61 | $20.08 | 222,900 | — | — |
| 2002-12-10 | $9.59 | $20.03 | 102,900 | — | — |
| 2002-12-09 | $9.45 | $19.74 | 60,900 | — | — |
| 2002-12-06 | $9.47 | $19.78 | 56,400 | — | — |
| 2002-12-05 | $9.44 | $19.72 | 98,700 | — | — |
| 2002-12-04 | $9.50 | $19.84 | 195,300 | — | — |
| 2002-12-03 | $9.48 | $19.81 | 69,900 | — | — |
| 2002-12-02 | $9.39 | $19.62 | 39,900 | — | — |
| 2002-11-29 | $9.38 | $19.59 | 36,000 | — | — |
| 2002-11-27 | $9.29 | $19.27 | 94,800 | — | — |
| 2002-11-26 | $9.23 | $19.13 | 32,400 | — | — |
| 2002-11-25 | $9.24 | $19.16 | 77,100 | — | — |
| 2002-11-22 | $9.21 | $19.09 | 52,500 | — | — |
| 2002-11-21 | $9.31 | $19.30 | 89,700 | — | — |
| 2002-11-20 | $9.33 | $19.35 | 129,300 | — | — |
| 2002-11-19 | $9.27 | $19.23 | 40,200 | — | — |
| 2002-11-18 | $9.28 | $19.25 | 123,900 | — | — |
| 2002-11-15 | $9.17 | $19.01 | 101,100 | — | — |
| 2002-11-14 | $9.19 | $19.05 | 33,000 | — | — |
| 2002-11-13 | $9.17 | $19.01 | 138,000 | — | — |
| 2002-11-12 | $9.19 | $19.06 | 112,800 | — | — |
| 2002-11-11 | $9.07 | $18.81 | 47,100 | — | — |
| 2002-11-08 | $9.16 | $19.00 | 70,200 | — | — |
| 2002-11-07 | $9.05 | $18.76 | 48,000 | — | — |
| 2002-11-06 | $9.09 | $18.84 | 81,600 | — | — |
| 2002-11-05 | $9.02 | $18.70 | 96,300 | — | — |
| 2002-11-04 | $9.04 | $18.74 | 111,000 | — | — |
| 2002-11-01 | $9.00 | $18.65 | 78,300 | — | — |
| 2002-10-31 | $9.02 | $18.70 | 187,500 | — | — |
| 2002-10-30 | $8.98 | $18.63 | 221,100 | — | — |
| 2002-10-29 | $8.98 | $18.63 | 188,100 | — | — |
| 2002-10-28 | $9.11 | $18.88 | 92,100 | — | — |
| 2002-10-25 | $9.14 | $18.94 | 82,200 | — | — |
| 2002-10-24 | $9.22 | $19.12 | 111,000 | — | — |
| 2002-10-23 | $9.47 | $19.63 | 105,600 | — | — |
| 2002-10-22 | $9.21 | $19.10 | 90,000 | — | — |
| 2002-10-21 | $9.44 | $19.57 | 85,500 | — | — |
| 2002-10-18 | $9.40 | $19.50 | 72,900 | — | — |
| 2002-10-17 | $9.36 | $19.40 | 67,500 | — | — |
| 2002-10-16 | $9.24 | $19.16 | 248,100 | — | — |
| 2002-10-15 | $9.35 | $19.38 | 125,400 | — | — |
| 2002-10-14 | $9.41 | $19.52 | 50,100 | — | — |
| 2002-10-11 | $9.33 | $19.35 | 85,200 | — | — |
| 2002-10-10 | $9.28 | $19.23 | 139,500 | — | — |
| 2002-10-09 | $9.14 | $18.96 | 128,700 | — | — |
| 2002-10-08 | $9.29 | $19.26 | 148,200 | — | — |
| 2002-10-07 | $9.34 | $19.37 | 56,400 | — | — |
| 2002-10-04 | $9.40 | $19.50 | 119,100 | — | — |
| 2002-10-03 | $9.49 | $19.68 | 97,200 | — | — |
| 2002-10-02 | $9.53 | $19.76 | 202,800 | — | — |
| 2002-10-01 | $9.62 | $19.95 | 92,400 | — | — |
| 2002-09-30 | $9.67 | $20.04 | 211,500 | — | — |
| 2002-09-27 | $9.49 | $19.67 | 192,600 | — | — |
| 2002-09-26 | $9.46 | $19.61 | 69,600 | — | — |
| 2002-09-25 | $9.41 | $19.52 | 235,200 | — | — |
| 2002-09-24 | $9.37 | $19.42 | 200,400 | — | — |
| 2002-09-23 | $9.35 | $19.39 | 141,600 | — | — |
| 2002-09-20 | $9.41 | $19.52 | 53,700 | — | — |
| 2002-09-19 | $9.33 | $19.35 | 44,400 | — | — |
| 2002-09-18 | $9.45 | $19.59 | 136,800 | — | — |
| 2002-09-17 | $9.42 | $19.54 | 139,500 | — | — |
| 2002-09-16 | $9.70 | $20.11 | 188,700 | — | — |
| 2002-09-13 | $9.49 | $19.67 | 57,000 | — | — |
| 2002-09-12 | $9.28 | $19.24 | 45,900 | — | — |
| 2002-09-11 | $9.38 | $19.44 | 52,500 | — | — |
| 2002-09-10 | $9.41 | $19.51 | 89,100 | — | — |
| 2002-09-09 | $9.35 | $19.39 | 83,100 | — | — |
| 2002-09-06 | $9.43 | $19.55 | 84,600 | — | — |
| 2002-09-05 | $9.37 | $19.43 | 141,000 | — | — |
| 2002-09-04 | $9.32 | $19.32 | 143,400 | — | — |
| 2002-09-03 | $9.28 | $19.23 | 144,900 | — | — |
| 2002-08-30 | $9.41 | $19.51 | 44,100 | — | — |
| 2002-08-29 | $9.41 | $19.52 | 102,300 | — | — |
| 2002-08-28 | $9.46 | $19.46 | 191,100 | — | — |
| 2002-08-27 | $9.39 | $19.33 | 131,100 | — | — |
| 2002-08-26 | $9.38 | $19.31 | 129,900 | — | — |
| 2002-08-23 | $9.19 | $18.92 | 43,800 | — | — |
| 2002-08-22 | $9.37 | $19.28 | 75,000 | — | — |
| 2002-08-21 | $9.20 | $18.94 | 110,100 | — | — |
| 2002-08-20 | $9.20 | $18.93 | 270,300 | — | — |
| 2002-08-19 | $9.06 | $18.65 | 111,600 | — | — |
| 2002-08-16 | $9.07 | $18.67 | 91,200 | — | — |
| 2002-08-15 | $9.06 | $18.65 | 128,400 | — | — |
| 2002-08-14 | $9.00 | $18.52 | 233,100 | — | — |
| 2002-08-13 | $9.00 | $18.52 | 99,600 | — | — |
| 2002-08-12 | $9.12 | $18.77 | 172,200 | — | — |
| 2002-08-09 | $9.18 | $18.89 | 183,300 | — | — |
| 2002-08-08 | $9.05 | $18.63 | 123,900 | — | — |
| 2002-08-07 | $9.00 | $18.52 | 62,700 | — | — |
| 2002-08-06 | $9.00 | $18.52 | 582,300 | — | — |
| 2002-08-05 | $8.76 | $18.02 | 33,000 | — | — |
| 2002-08-02 | $8.96 | $18.44 | 133,500 | — | — |
| 2002-08-01 | $8.80 | $18.11 | 123,000 | — | — |
| 2002-07-31 | $9.10 | $18.74 | 93,900 | — | — |
| 2002-07-30 | $8.83 | $18.17 | 151,200 | — | — |
| 2002-07-29 | $8.67 | $17.84 | 317,100 | — | — |
| 2002-07-26 | $8.62 | $17.74 | 101,100 | — | — |
| 2002-07-25 | $8.60 | $17.71 | 240,300 | — | — |
| 2002-07-24 | $8.67 | $17.84 | 705,000 | — | — |
| 2002-07-23 | $8.34 | $17.17 | 223,800 | — | — |
| 2002-07-22 | $8.54 | $17.58 | 333,000 | — | — |
| 2002-07-19 | $9.02 | $18.56 | 184,800 | — | — |
| 2002-07-18 | $9.13 | $18.79 | 408,300 | — | — |
| 2002-07-17 | $9.44 | $19.43 | 165,900 | — | — |
| 2002-07-16 | $9.61 | $19.79 | 110,100 | — | — |
| 2002-07-15 | $9.63 | $19.81 | 174,900 | — | — |
| 2002-07-12 | $9.70 | $19.96 | 56,400 | — | — |
| 2002-07-11 | $9.88 | $20.33 | 238,800 | — | — |
| 2002-07-10 | $10.03 | $20.64 | 207,600 | — | — |
| 2002-07-09 | $10.23 | $21.06 | 91,200 | — | — |
| 2002-07-08 | $10.20 | $20.99 | 80,700 | — | — |
| 2002-07-05 | $10.10 | $20.79 | 92,400 | — | — |
| 2002-07-03 | $10.07 | $20.72 | 106,200 | — | — |
| 2002-07-02 | $10.10 | $20.79 | 76,200 | — | — |
| 2002-07-01 | $10.23 | $21.06 | 100,500 | — | — |
| 2002-06-28 | $10.40 | $21.40 | 132,300 | — | — |
| 2002-06-27 | $10.11 | $20.80 | 106,200 | — | — |
| 2002-06-26 | $10.07 | $20.72 | 147,300 | — | — |
| 2002-06-25 | $10.07 | $20.72 | 200,700 | — | — |
| 2002-06-24 | $10.05 | $20.69 | 137,100 | — | — |
| 2002-06-21 | $9.81 | $20.18 | 70,800 | — | — |
| 2002-06-20 | $9.81 | $20.20 | 134,700 | — | — |
| 2002-06-19 | $9.78 | $20.13 | 124,200 | — | — |
| 2002-06-18 | $9.88 | $20.34 | 117,600 | — | — |
| 2002-06-17 | $9.88 | $20.33 | 144,600 | — | — |
| 2002-06-14 | $9.61 | $19.77 | 74,100 | — | — |
| 2002-06-13 | $9.61 | $19.79 | 147,000 | — | — |
| 2002-06-12 | $9.56 | $19.68 | 158,100 | — | — |
| 2002-06-11 | $9.51 | $19.57 | 66,900 | — | — |
| 2002-06-10 | $9.58 | $19.72 | 72,600 | — | — |
| 2002-06-07 | $9.71 | $19.99 | 72,300 | — | — |
| 2002-06-06 | $9.70 | $19.97 | 75,900 | — | — |
| 2002-06-05 | $9.69 | $19.94 | 219,300 | — | — |
| 2002-06-04 | $9.81 | $20.19 | 307,200 | — | — |
| 2002-06-03 | $9.95 | $20.33 | 72,300 | — | — |
| 2002-05-31 | $10.05 | $20.53 | 209,700 | — | — |
| 2002-05-30 | $10.12 | $20.68 | 198,300 | — | — |
| 2002-05-29 | $10.27 | $20.98 | 216,300 | — | — |
| 2002-05-28 | $10.41 | $21.27 | 158,700 | — | — |
| 2002-05-24 | $10.45 | $21.35 | 59,400 | — | — |
| 2002-05-23 | $10.51 | $21.49 | 71,700 | — | — |
| 2002-05-22 | $10.44 | $21.34 | 140,100 | — | — |
| 2002-05-21 | $10.47 | $21.39 | 372,000 | — | — |
| 2002-05-20 | $10.42 | $21.29 | 114,000 | — | — |
| 2002-05-17 | $10.62 | $21.70 | 64,800 | — | — |
| 2002-05-16 | $10.56 | $21.59 | 68,100 | — | — |
| 2002-05-15 | $10.43 | $21.32 | 138,300 | — | — |
| 2002-05-14 | $10.46 | $21.38 | 115,200 | — | — |
| 2002-05-13 | $10.36 | $21.16 | 87,300 | — | — |
| 2002-05-10 | $10.38 | $21.21 | 100,800 | — | — |
| 2002-05-09 | $10.27 | $20.99 | 124,800 | — | — |
| 2002-05-08 | $10.29 | $21.03 | 191,400 | — | — |
| 2002-05-07 | $9.98 | $20.40 | 218,400 | — | — |
| 2002-05-06 | $10.00 | $20.44 | 257,100 | — | — |
| 2002-05-03 | $10.14 | $20.72 | 434,100 | — | — |
| 2002-05-02 | $9.93 | $20.30 | 140,100 | — | — |
| 2002-05-01 | $10.00 | $20.43 | 161,100 | — | — |
| 2002-04-30 | $9.86 | $20.16 | 176,100 | — | — |
| 2002-04-29 | $9.92 | $20.27 | 190,500 | — | — |
| 2002-04-26 | $9.98 | $20.39 | 414,300 | — | — |
| 2002-04-25 | $9.90 | $20.23 | 294,000 | — | — |
| 2002-04-24 | $9.68 | $19.78 | 184,500 | — | — |
| 2002-04-23 | $9.72 | $19.87 | 244,800 | — | — |
| 2002-04-22 | $9.96 | $20.35 | 79,500 | — | — |
| 2002-04-19 | $9.96 | $20.36 | 288,000 | — | — |
| 2002-04-18 | $9.85 | $20.13 | 120,300 | — | — |
| 2002-04-17 | $9.75 | $19.93 | 149,100 | — | — |
| 2002-04-16 | $9.75 | $19.93 | 60,600 | — | — |
| 2002-04-15 | $9.65 | $19.71 | 163,800 | — | — |
| 2002-04-12 | $9.39 | $19.19 | 139,500 | — | — |
| 2002-04-11 | $9.78 | $19.99 | 115,200 | — | — |
| 2002-04-10 | $9.77 | $19.97 | 124,200 | — | — |
| 2002-04-09 | $9.68 | $19.78 | 129,000 | — | — |
| 2002-04-08 | $9.88 | $20.20 | 101,100 | — | — |
| 2002-04-05 | $9.74 | $19.91 | 122,700 | — | — |
| 2002-04-04 | $9.85 | $20.13 | 84,300 | — | — |
| 2002-04-03 | $9.97 | $20.37 | 151,500 | — | — |
| 2002-04-02 | $10.13 | $20.71 | 328,200 | — | — |
| 2002-04-01 | $10.05 | $20.54 | 81,900 | — | — |
| 2002-03-28 | $9.95 | $20.33 | 69,600 | — | — |
| 2002-03-27 | $9.87 | $20.16 | 193,500 | — | — |
| 2002-03-26 | $9.77 | $19.97 | 36,000 | — | — |
| 2002-03-25 | $9.76 | $19.95 | 67,800 | — | — |
| 2002-03-22 | $9.79 | $20.01 | 177,600 | — | — |
| 2002-03-21 | $9.97 | $20.37 | 230,400 | — | — |
| 2002-03-20 | $9.94 | $20.31 | 124,800 | — | — |
| 2002-03-19 | $9.84 | $20.12 | 386,700 | — | — |
| 2002-03-18 | $9.84 | $20.12 | 170,100 | — | — |
| 2002-03-15 | $9.67 | $19.75 | 206,700 | — | — |
| 2002-03-14 | $9.62 | $19.67 | 180,300 | — | — |
| 2002-03-13 | $9.65 | $19.71 | 157,500 | — | — |
| 2002-03-12 | $9.60 | $19.61 | 164,400 | — | — |
| 2002-03-11 | $9.56 | $19.53 | 204,600 | — | — |
| 2002-03-08 | $9.55 | $19.52 | 247,200 | — | — |
| 2002-03-07 | $9.74 | $19.90 | 291,300 | — | — |
| 2002-03-06 | $9.75 | $19.93 | 97,800 | — | — |
| 2002-03-05 | $9.63 | $19.53 | 291,600 | — | — |
| 2002-03-04 | $9.78 | $19.85 | 259,200 | — | — |
| 2002-03-01 | $9.60 | $19.48 | 157,500 | — | — |
| 2002-02-28 | $9.40 | $19.08 | 290,100 | — | — |
| 2002-02-27 | $9.30 | $18.86 | 293,700 | — | — |
| 2002-02-26 | $9.19 | $18.64 | 177,600 | — | — |
| 2002-02-25 | $9.16 | $18.58 | 132,900 | — | — |
| 2002-02-22 | $9.10 | $18.47 | 204,600 | — | — |
| 2002-02-21 | $9.11 | $18.49 | 162,900 | — | — |
| 2002-02-20 | $8.97 | $18.20 | 108,600 | — | — |
| 2002-02-19 | $8.95 | $18.16 | 166,200 | — | — |
| 2002-02-15 | $8.95 | $18.16 | 96,300 | — | — |
| 2002-02-14 | $8.85 | $17.95 | 447,300 | — | — |
| 2002-02-13 | $8.89 | $18.03 | 60,600 | — | — |
| 2002-02-12 | $8.79 | $17.83 | 37,800 | — | — |
| 2002-02-11 | $8.83 | $17.92 | 163,500 | — | — |
| 2002-02-08 | $8.67 | $17.58 | 305,100 | — | — |
| 2002-02-07 | $8.65 | $17.55 | 218,700 | — | — |
| 2002-02-06 | $8.76 | $17.77 | 339,900 | — | — |
| 2002-02-05 | $8.80 | $17.85 | 84,900 | — | — |
| 2002-02-04 | $8.90 | $18.06 | 90,300 | — | — |
| 2002-02-01 | $8.94 | $18.13 | 212,700 | — | — |
| 2002-01-31 | $8.94 | $18.13 | 298,500 | — | — |
| 2002-01-30 | $8.71 | $17.68 | 88,500 | — | — |
| 2002-01-29 | $8.73 | $17.72 | 160,500 | — | — |
| 2002-01-28 | $8.76 | $17.77 | 143,400 | — | — |
| 2002-01-25 | $8.87 | $17.99 | 247,800 | — | — |
| 2002-01-24 | $8.80 | $17.85 | 144,900 | — | — |
| 2002-01-23 | $8.71 | $17.66 | 126,600 | — | — |
| 2002-01-22 | $8.64 | $17.54 | 144,900 | — | — |
| 2002-01-18 | $8.74 | $17.72 | 33,900 | — | — |
| 2002-01-17 | $8.74 | $17.72 | 141,300 | — | — |
| 2002-01-16 | $8.78 | $17.82 | 116,700 | — | — |
| 2002-01-15 | $8.92 | $18.10 | 260,700 | — | — |
| 2002-01-14 | $8.83 | $17.92 | 136,200 | — | — |
| 2002-01-11 | $8.96 | $18.18 | 1,288,800 | — | — |
| 2002-01-10 | $8.73 | $17.72 | 78,300 | — | — |
| 2002-01-09 | $8.88 | $18.02 | 58,800 | — | — |
| 2002-01-08 | $8.87 | $17.99 | 147,900 | — | — |
| 2002-01-07 | $8.96 | $18.18 | 74,400 | — | — |
| 2002-01-04 | $9.04 | $18.33 | 84,300 | — | — |
| 2002-01-03 | $9.08 | $18.43 | 133,200 | — | — |
| 2002-01-02 | $9.09 | $18.45 | 354,300 | — | — |