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
- 1997-10-23 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 | $8.45 | $8.45 | 60,800 | — | — |
| 2002-12-30 | $8.53 | $8.53 | 78,000 | — | — |
| 2002-12-27 | $8.60 | $8.60 | 53,600 | — | — |
| 2002-12-26 | $9.10 | $9.10 | 90,200 | — | — |
| 2002-12-24 | $8.87 | $8.87 | 7,400 | — | — |
| 2002-12-23 | $8.90 | $8.90 | 108,000 | — | — |
| 2002-12-20 | $8.24 | $8.24 | 87,800 | — | — |
| 2002-12-19 | $8.48 | $8.48 | 117,800 | — | — |
| 2002-12-18 | $8.35 | $8.35 | 49,400 | — | — |
| 2002-12-17 | $8.50 | $8.50 | 88,600 | — | — |
| 2002-12-16 | $8.75 | $8.75 | 84,200 | — | — |
| 2002-12-13 | $9.15 | $9.15 | 24,200 | — | — |
| 2002-12-12 | $9.55 | $9.55 | 63,200 | — | — |
| 2002-12-11 | $9.15 | $9.15 | 27,600 | — | — |
| 2002-12-10 | $9.44 | $9.44 | 48,400 | — | — |
| 2002-12-09 | $9.01 | $9.01 | 50,200 | — | — |
| 2002-12-06 | $8.83 | $8.83 | 83,800 | — | — |
| 2002-12-05 | $9.32 | $9.32 | 15,600 | — | — |
| 2002-12-04 | $9.58 | $9.58 | 39,400 | — | — |
| 2002-12-03 | $9.65 | $9.65 | 35,400 | — | — |
| 2002-12-02 | $9.73 | $9.73 | 74,600 | — | — |
| 2002-11-29 | $9.43 | $9.43 | 27,000 | — | — |
| 2002-11-27 | $9.72 | $9.72 | 34,200 | — | — |
| 2002-11-26 | $9.55 | $9.55 | 55,400 | — | — |
| 2002-11-25 | $10.20 | $10.20 | 42,800 | — | — |
| 2002-11-22 | $10.00 | $10.00 | 47,200 | — | — |
| 2002-11-21 | $10.00 | $10.00 | 30,000 | — | — |
| 2002-11-20 | $10.18 | $10.18 | 29,400 | — | — |
| 2002-11-19 | $9.63 | $9.63 | 10,800 | — | — |
| 2002-11-18 | $9.73 | $9.73 | 18,200 | — | — |
| 2002-11-15 | $9.63 | $9.63 | 16,200 | — | — |
| 2002-11-14 | $9.89 | $9.89 | 62,000 | — | — |
| 2002-11-13 | $9.37 | $9.37 | 92,800 | — | — |
| 2002-11-12 | $10.03 | $10.03 | 48,200 | — | — |
| 2002-11-11 | $10.26 | $10.26 | 16,600 | — | — |
| 2002-11-08 | $10.63 | $10.63 | 19,000 | — | — |
| 2002-11-07 | $10.81 | $10.81 | 37,800 | — | — |
| 2002-11-06 | $11.25 | $11.25 | 89,400 | — | — |
| 2002-11-05 | $10.88 | $10.88 | 39,800 | — | — |
| 2002-11-04 | $11.00 | $11.00 | 48,200 | — | — |
| 2002-11-01 | $10.80 | $10.80 | 84,000 | — | — |
| 2002-10-31 | $10.13 | $10.13 | 72,400 | — | — |
| 2002-10-30 | $10.50 | $10.50 | 76,000 | — | — |
| 2002-10-29 | $10.23 | $10.23 | 16,000 | — | — |
| 2002-10-28 | $10.31 | $10.31 | 39,600 | — | — |
| 2002-10-25 | $10.29 | $10.29 | 52,800 | — | — |
| 2002-10-24 | $10.75 | $10.75 | 47,000 | — | — |
| 2002-10-23 | $10.95 | $10.95 | 76,400 | — | — |
| 2002-10-22 | $10.94 | $10.94 | 40,800 | — | — |
| 2002-10-21 | $10.97 | $10.97 | 94,000 | — | — |
| 2002-10-18 | $10.81 | $10.81 | 219,400 | — | — |
| 2002-10-17 | $10.88 | $10.88 | 78,600 | — | — |
| 2002-10-16 | $10.17 | $10.17 | 96,800 | — | — |
| 2002-10-15 | $10.54 | $10.54 | 208,200 | — | — |
| 2002-10-14 | $9.17 | $9.17 | 32,800 | — | — |
| 2002-10-11 | $8.63 | $8.63 | 68,200 | — | — |
| 2002-10-10 | $8.10 | $8.10 | 31,600 | — | — |
| 2002-10-09 | $8.23 | $8.23 | 46,400 | — | — |
| 2002-10-08 | $8.33 | $8.33 | 76,400 | — | — |
| 2002-10-07 | $8.58 | $8.58 | 34,800 | — | — |
| 2002-10-04 | $8.58 | $8.58 | 32,000 | — | — |
| 2002-10-03 | $8.71 | $8.71 | 22,800 | — | — |
| 2002-10-02 | $8.86 | $8.86 | 41,800 | — | — |
| 2002-10-01 | $8.92 | $8.92 | 57,800 | — | — |
| 2002-09-30 | $8.43 | $8.43 | 103,400 | — | — |
| 2002-09-27 | $8.98 | $8.98 | 47,200 | — | — |
| 2002-09-26 | $9.10 | $9.10 | 51,600 | — | — |
| 2002-09-25 | $8.83 | $8.83 | 38,400 | — | — |
| 2002-09-24 | $8.60 | $8.60 | 109,200 | — | — |
| 2002-09-23 | $9.01 | $9.01 | 37,600 | — | — |
| 2002-09-20 | $8.93 | $8.93 | 80,200 | — | — |
| 2002-09-19 | $9.10 | $9.10 | 62,800 | — | — |
| 2002-09-18 | $9.43 | $9.43 | 47,200 | — | — |
| 2002-09-17 | $9.31 | $9.31 | 51,400 | — | — |
| 2002-09-16 | $9.30 | $9.30 | 77,400 | — | — |
| 2002-09-13 | $9.10 | $9.10 | 37,200 | — | — |
| 2002-09-12 | $9.11 | $9.11 | 55,600 | — | — |
| 2002-09-11 | $9.55 | $9.55 | 29,200 | — | — |
| 2002-09-10 | $9.60 | $9.60 | 139,400 | — | — |
| 2002-09-09 | $9.41 | $9.41 | 112,200 | — | — |
| 2002-09-06 | $9.03 | $9.03 | 66,200 | — | — |
| 2002-09-05 | $8.98 | $8.98 | 39,600 | — | — |
| 2002-09-04 | $9.18 | $9.18 | 23,200 | — | — |
| 2002-09-03 | $8.98 | $8.98 | 37,800 | — | — |
| 2002-08-30 | $9.71 | $9.71 | 23,000 | — | — |
| 2002-08-29 | $9.63 | $9.63 | 42,400 | — | — |
| 2002-08-28 | $9.78 | $9.78 | 39,600 | — | — |
| 2002-08-27 | $9.73 | $9.73 | 24,400 | — | — |
| 2002-08-26 | $10.24 | $10.24 | 55,600 | — | — |
| 2002-08-23 | $9.62 | $9.62 | 143,200 | — | — |
| 2002-08-22 | $10.08 | $10.08 | 99,600 | — | — |
| 2002-08-21 | $9.99 | $9.99 | 50,200 | — | — |
| 2002-08-20 | $9.88 | $9.88 | 62,600 | — | — |
| 2002-08-19 | $9.95 | $9.95 | 41,800 | — | — |
| 2002-08-16 | $9.88 | $9.88 | 72,000 | — | — |
| 2002-08-15 | $9.93 | $9.93 | 72,600 | — | — |
| 2002-08-14 | $9.43 | $9.43 | 118,400 | — | — |
| 2002-08-13 | $9.35 | $9.35 | 59,400 | — | — |
| 2002-08-12 | $9.45 | $9.45 | 43,400 | — | — |
| 2002-08-09 | $8.76 | $8.76 | 192,000 | — | — |
| 2002-08-08 | $8.26 | $8.26 | 42,200 | — | — |
| 2002-08-07 | $8.09 | $8.09 | 45,400 | — | — |
| 2002-08-06 | $8.47 | $8.47 | 28,600 | — | — |
| 2002-08-05 | $7.85 | $7.85 | 40,600 | — | — |
| 2002-08-02 | $8.17 | $8.17 | 64,000 | — | — |
| 2002-08-01 | $8.98 | $8.98 | 115,200 | — | — |
| 2002-07-31 | $8.85 | $8.85 | 71,400 | — | — |
| 2002-07-30 | $9.08 | $9.08 | 87,400 | — | — |
| 2002-07-29 | $8.97 | $8.97 | 134,200 | — | — |
| 2002-07-26 | $8.91 | $8.91 | 27,600 | — | — |
| 2002-07-25 | $8.95 | $8.95 | 44,200 | — | — |
| 2002-07-24 | $9.03 | $9.03 | 82,200 | — | — |
| 2002-07-23 | $8.60 | $8.60 | 48,000 | — | — |
| 2002-07-22 | $9.00 | $9.00 | 41,800 | — | — |
| 2002-07-19 | $9.85 | $9.85 | 90,800 | — | — |
| 2002-07-18 | $10.03 | $10.03 | 63,800 | — | — |
| 2002-07-17 | $10.40 | $10.40 | 49,800 | — | — |
| 2002-07-16 | $10.10 | $10.10 | 47,000 | — | — |
| 2002-07-15 | $10.08 | $10.08 | 139,000 | — | — |
| 2002-07-12 | $10.76 | $10.76 | 177,400 | — | — |
| 2002-07-11 | $10.80 | $10.80 | 49,400 | — | — |
| 2002-07-10 | $11.68 | $11.68 | 58,800 | — | — |
| 2002-07-09 | $12.45 | $12.45 | 61,200 | — | — |
| 2002-07-08 | $12.51 | $12.51 | 130,000 | — | — |
| 2002-07-05 | $12.66 | $12.66 | 46,800 | — | — |
| 2002-07-03 | $12.40 | $12.40 | 38,200 | — | — |
| 2002-07-02 | $11.79 | $11.79 | 134,800 | — | — |
| 2002-07-01 | $12.23 | $12.23 | 42,600 | — | — |
| 2002-06-28 | $12.48 | $12.48 | 122,200 | — | — |
| 2002-06-27 | $12.50 | $12.50 | 32,600 | — | — |
| 2002-06-26 | $12.03 | $12.03 | 17,600 | — | — |
| 2002-06-25 | $11.90 | $11.90 | 30,000 | — | — |
| 2002-06-24 | $11.65 | $11.65 | 30,800 | — | — |
| 2002-06-21 | $11.65 | $11.65 | 59,800 | — | — |
| 2002-06-20 | $11.28 | $11.28 | 29,200 | — | — |
| 2002-06-19 | $11.15 | $11.15 | 353,000 | — | — |
| 2002-06-18 | $11.01 | $11.01 | 74,800 | — | — |
| 2002-06-17 | $11.10 | $11.10 | 57,400 | — | — |
| 2002-06-14 | $10.72 | $10.72 | 36,600 | — | — |
| 2002-06-13 | $10.48 | $10.48 | 32,800 | — | — |
| 2002-06-12 | $10.66 | $10.66 | 17,200 | — | — |
| 2002-06-11 | $10.63 | $10.63 | 466,800 | — | — |
| 2002-06-10 | $10.85 | $10.85 | 65,200 | — | — |
| 2002-06-07 | $11.33 | $11.33 | 32,800 | — | — |
| 2002-06-06 | $11.40 | $11.40 | 48,600 | — | — |
| 2002-06-05 | $11.40 | $11.40 | 47,400 | — | — |
| 2002-06-04 | $11.38 | $11.38 | 54,200 | — | — |
| 2002-06-03 | $11.25 | $11.25 | 109,000 | — | — |
| 2002-05-31 | $11.58 | $11.58 | 28,200 | — | — |
| 2002-05-30 | $11.48 | $11.48 | 22,800 | — | — |
| 2002-05-29 | $11.48 | $11.48 | 47,400 | — | — |
| 2002-05-28 | $11.63 | $11.63 | 46,400 | — | — |
| 2002-05-24 | $11.55 | $11.55 | 55,000 | — | — |
| 2002-05-23 | $11.55 | $11.55 | 24,600 | — | — |
| 2002-05-22 | $11.37 | $11.37 | 204,200 | — | — |
| 2002-05-21 | $11.20 | $11.20 | 224,600 | — | — |
| 2002-05-20 | $11.50 | $11.50 | 241,000 | — | — |
| 2002-05-17 | $11.52 | $11.52 | 99,600 | — | — |
| 2002-05-16 | $11.89 | $11.89 | 98,000 | — | — |
| 2002-05-15 | $11.99 | $11.99 | 288,800 | — | — |
| 2002-05-14 | $12.74 | $12.74 | 53,800 | — | — |
| 2002-05-13 | $12.61 | $12.61 | 51,400 | — | — |
| 2002-05-10 | $12.68 | $12.68 | 42,600 | — | — |
| 2002-05-09 | $12.63 | $12.63 | 47,800 | — | — |
| 2002-05-08 | $12.88 | $12.88 | 40,400 | — | — |
| 2002-05-07 | $12.55 | $12.55 | 43,800 | — | — |
| 2002-05-06 | $12.78 | $12.78 | 65,800 | — | — |
| 2002-05-03 | $13.60 | $13.60 | 111,200 | — | — |
| 2002-05-02 | $13.35 | $13.35 | 48,600 | — | — |
| 2002-05-01 | $12.65 | $12.65 | 65,600 | — | — |
| 2002-04-30 | $12.35 | $12.35 | 206,200 | — | — |
| 2002-04-29 | $12.31 | $12.31 | 106,600 | — | — |
| 2002-04-26 | $11.88 | $11.88 | 78,000 | — | — |
| 2002-04-25 | $11.75 | $11.75 | 57,800 | — | — |
| 2002-04-24 | $11.75 | $11.75 | 38,200 | — | — |
| 2002-04-23 | $12.17 | $12.17 | 18,200 | — | — |
| 2002-04-22 | $12.10 | $12.10 | 29,200 | — | — |
| 2002-04-19 | $11.89 | $11.89 | 64,000 | — | — |
| 2002-04-18 | $11.70 | $11.70 | 69,000 | — | — |
| 2002-04-17 | $11.45 | $11.45 | 92,800 | — | — |
| 2002-04-16 | $10.88 | $10.88 | 83,400 | — | — |
| 2002-04-15 | $11.44 | $11.44 | 92,200 | — | — |
| 2002-04-12 | $11.35 | $11.35 | 69,800 | — | — |
| 2002-04-11 | $11.55 | $11.55 | 85,800 | — | — |
| 2002-04-10 | $11.85 | $11.85 | 43,200 | — | — |
| 2002-04-09 | $11.53 | $11.53 | 26,000 | — | — |
| 2002-04-08 | $12.10 | $12.10 | 65,400 | — | — |
| 2002-04-05 | $11.90 | $11.90 | 154,600 | — | — |
| 2002-04-04 | $11.58 | $11.58 | 51,600 | — | — |
| 2002-04-03 | $12.25 | $12.25 | 28,000 | — | — |
| 2002-04-02 | $12.60 | $12.60 | 92,600 | — | — |
| 2002-04-01 | $12.45 | $12.45 | 47,800 | — | — |
| 2002-03-28 | $12.83 | $12.83 | 56,400 | — | — |
| 2002-03-27 | $12.95 | $12.95 | 137,400 | — | — |
| 2002-03-26 | $12.20 | $12.20 | 15,400 | — | — |
| 2002-03-25 | $12.15 | $12.15 | 85,600 | — | — |
| 2002-03-22 | $11.86 | $11.86 | 46,800 | — | — |
| 2002-03-21 | $12.25 | $12.25 | 63,000 | — | — |
| 2002-03-20 | $12.15 | $12.15 | 88,600 | — | — |
| 2002-03-19 | $12.40 | $12.40 | 52,400 | — | — |
| 2002-03-18 | $12.28 | $12.28 | 64,200 | — | — |
| 2002-03-15 | $11.80 | $11.80 | 25,200 | — | — |
| 2002-03-14 | $11.60 | $11.60 | 80,400 | — | — |
| 2002-03-13 | $11.73 | $11.73 | 19,000 | — | — |
| 2002-03-12 | $11.81 | $11.81 | 78,400 | — | — |
| 2002-03-11 | $12.08 | $12.08 | 81,400 | — | — |
| 2002-03-08 | $11.48 | $11.48 | 100,800 | — | — |
| 2002-03-07 | $12.12 | $12.12 | 58,200 | — | — |
| 2002-03-06 | $12.15 | $12.15 | 93,800 | — | — |
| 2002-03-05 | $11.73 | $11.73 | 181,800 | — | — |
| 2002-03-04 | $12.65 | $12.65 | 58,600 | — | — |
| 2002-03-01 | $11.83 | $11.83 | 35,400 | — | — |
| 2002-02-28 | $11.72 | $11.72 | 46,400 | — | — |
| 2002-02-27 | $11.65 | $11.65 | 19,200 | — | — |
| 2002-02-26 | $11.71 | $11.71 | 26,400 | — | — |
| 2002-02-25 | $12.20 | $12.20 | 48,600 | — | — |
| 2002-02-22 | $11.50 | $11.50 | 42,200 | — | — |
| 2002-02-21 | $11.09 | $11.09 | 37,600 | — | — |
| 2002-02-20 | $10.38 | $10.38 | 46,800 | — | — |
| 2002-02-19 | $10.41 | $10.41 | 25,200 | — | — |
| 2002-02-15 | $10.49 | $10.49 | 51,400 | — | — |
| 2002-02-14 | $10.23 | $10.23 | 43,200 | — | — |
| 2002-02-13 | $10.42 | $10.42 | 30,800 | — | — |
| 2002-02-12 | $9.95 | $9.95 | 76,400 | — | — |
| 2002-02-11 | $10.21 | $10.21 | 44,800 | — | — |
| 2002-02-08 | $10.00 | $10.00 | 22,200 | — | — |
| 2002-02-07 | $9.85 | $9.85 | 18,000 | — | — |
| 2002-02-06 | $9.76 | $9.76 | 188,400 | — | — |
| 2002-02-05 | $10.20 | $10.20 | 85,600 | — | — |
| 2002-02-04 | $10.48 | $10.48 | 16,600 | — | — |
| 2002-02-01 | $10.80 | $10.80 | 61,200 | — | — |
| 2002-01-31 | $10.98 | $10.98 | 76,800 | — | — |
| 2002-01-30 | $10.05 | $10.05 | 55,600 | — | — |
| 2002-01-29 | $10.00 | $10.00 | 112,400 | — | — |
| 2002-01-28 | $9.67 | $9.67 | 91,200 | — | — |
| 2002-01-25 | $10.40 | $10.40 | 76,000 | — | — |
| 2002-01-24 | $10.14 | $10.14 | 75,600 | — | — |
| 2002-01-23 | $9.85 | $9.85 | 56,400 | — | — |
| 2002-01-22 | $9.67 | $9.67 | 26,800 | — | — |
| 2002-01-18 | $9.90 | $9.90 | 13,400 | — | — |
| 2002-01-17 | $9.90 | $9.90 | 37,600 | — | — |
| 2002-01-16 | $9.93 | $9.93 | 66,600 | — | — |
| 2002-01-15 | $10.35 | $10.35 | 178,800 | — | — |
| 2002-01-14 | $10.21 | $10.21 | 78,200 | — | — |
| 2002-01-11 | $10.83 | $10.83 | 39,800 | — | — |
| 2002-01-10 | $11.30 | $11.30 | 35,400 | — | — |
| 2002-01-09 | $11.54 | $11.54 | 75,800 | — | — |
| 2002-01-08 | $11.55 | $11.55 | 31,600 | — | — |
| 2002-01-07 | $11.60 | $11.60 | 63,000 | — | — |
| 2002-01-04 | $11.10 | $11.10 | 99,400 | — | — |
| 2002-01-03 | $11.22 | $11.22 | 41,800 | — | — |
| 2002-01-02 | $11.25 | $11.25 | 58,800 | — | — |