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 | $10.84 | $19.80 | 250,224 | — | — |
| 2002-12-30 | $10.87 | $19.85 | 365,183 | — | — |
| 2002-12-27 | $10.88 | $19.87 | 192,745 | — | — |
| 2002-12-26 | $11.08 | $20.25 | 237,833 | — | — |
| 2002-12-24 | $11.03 | $20.15 | 715,565 | — | — |
| 2002-12-23 | $11.07 | $20.22 | 277,415 | — | — |
| 2002-12-20 | $11.07 | $20.22 | 375,508 | — | — |
| 2002-12-19 | $11.03 | $20.15 | 265,712 | — | — |
| 2002-12-18 | $11.23 | $20.51 | 208,922 | — | — |
| 2002-12-17 | $11.38 | $20.78 | 236,112 | — | — |
| 2002-12-16 | $11.39 | $20.80 | 252,978 | — | — |
| 2002-12-13 | $11.37 | $20.76 | 89,833 | — | — |
| 2002-12-12 | $11.44 | $20.89 | 161,080 | — | — |
| 2002-12-11 | $11.60 | $21.19 | 260,550 | — | — |
| 2002-12-10 | $11.48 | $20.96 | 189,991 | — | — |
| 2002-12-09 | $11.40 | $20.82 | 248,847 | — | — |
| 2002-12-06 | $11.51 | $21.02 | 194,122 | — | — |
| 2002-12-05 | $11.53 | $21.07 | 123,219 | — | — |
| 2002-12-04 | $11.51 | $20.98 | 216,838 | — | — |
| 2002-12-03 | $11.45 | $20.88 | 101,879 | — | — |
| 2002-12-02 | $11.56 | $21.09 | 197,219 | — | — |
| 2002-11-29 | $11.49 | $20.96 | 65,051 | — | — |
| 2002-11-27 | $11.46 | $20.91 | 167,619 | — | — |
| 2002-11-26 | $11.29 | $20.60 | 222,689 | — | — |
| 2002-11-25 | $11.34 | $20.69 | 199,629 | — | — |
| 2002-11-22 | $11.23 | $20.48 | 202,382 | — | — |
| 2002-11-21 | $11.20 | $20.43 | 175,535 | — | — |
| 2002-11-20 | $11.13 | $20.30 | 166,587 | — | — |
| 2002-11-19 | $11.13 | $20.29 | 233,359 | — | — |
| 2002-11-18 | $11.23 | $20.47 | 304,606 | — | — |
| 2002-11-15 | $11.06 | $20.16 | 288,773 | — | — |
| 2002-11-14 | $10.72 | $19.55 | 132,856 | — | — |
| 2002-11-13 | $10.58 | $19.29 | 183,108 | — | — |
| 2002-11-12 | $10.62 | $19.37 | 273,973 | — | — |
| 2002-11-11 | $10.66 | $19.44 | 194,122 | — | — |
| 2002-11-08 | $10.81 | $19.71 | 172,782 | — | — |
| 2002-11-07 | $10.92 | $19.92 | 229,229 | — | — |
| 2002-11-06 | $10.97 | $20.01 | 172,782 | — | — |
| 2002-11-05 | $10.94 | $19.94 | 273,285 | — | — |
| 2002-11-04 | $11.05 | $20.15 | 385,490 | — | — |
| 2002-11-01 | $10.90 | $19.87 | 297,033 | — | — |
| 2002-10-31 | $10.90 | $19.87 | 300,820 | — | — |
| 2002-10-30 | $10.84 | $19.76 | 214,773 | — | — |
| 2002-10-29 | $10.75 | $19.60 | 170,717 | — | — |
| 2002-10-28 | $10.88 | $19.84 | 203,070 | — | — |
| 2002-10-25 | $11.02 | $20.10 | 227,164 | — | — |
| 2002-10-24 | $10.81 | $19.71 | 184,828 | — | — |
| 2002-10-23 | $11.06 | $20.17 | 238,177 | — | — |
| 2002-10-22 | $11.01 | $20.08 | 265,712 | — | — |
| 2002-10-21 | $11.01 | $20.08 | 490,467 | — | — |
| 2002-10-18 | $11.03 | $20.12 | 187,238 | — | — |
| 2002-10-17 | $11.13 | $20.30 | 400,634 | — | — |
| 2002-10-16 | $10.94 | $19.95 | 445,722 | — | — |
| 2002-10-15 | $10.88 | $19.85 | 370,690 | — | — |
| 2002-10-14 | $10.35 | $18.87 | 229,229 | — | — |
| 2002-10-11 | $10.30 | $18.78 | 405,452 | — | — |
| 2002-10-10 | $10.10 | $18.43 | 432,643 | — | — |
| 2002-10-09 | $9.64 | $17.58 | 305,294 | — | — |
| 2002-10-08 | $9.95 | $18.15 | 234,736 | — | — |
| 2002-10-07 | $9.58 | $17.47 | 270,875 | — | — |
| 2002-10-04 | $9.79 | $17.85 | 213,396 | — | — |
| 2002-10-03 | $10.01 | $18.25 | 240,587 | — | — |
| 2002-10-02 | $9.97 | $18.18 | 277,071 | — | — |
| 2002-10-01 | $10.13 | $18.48 | 268,466 | — | — |
| 2002-09-30 | $9.88 | $18.01 | 395,127 | — | — |
| 2002-09-27 | $9.94 | $18.12 | 500,104 | — | — |
| 2002-09-26 | $10.03 | $18.30 | 174,503 | — | — |
| 2002-09-25 | $9.72 | $17.72 | 208,922 | — | — |
| 2002-09-24 | $9.56 | $17.44 | 191,368 | — | — |
| 2002-09-23 | $9.70 | $17.68 | 186,549 | — | — |
| 2002-09-20 | $9.75 | $17.78 | 490,467 | — | — |
| 2002-09-19 | $9.73 | $17.75 | 309,080 | — | — |
| 2002-09-18 | $9.81 | $17.88 | 182,763 | — | — |
| 2002-09-17 | $9.80 | $17.87 | 143,526 | — | — |
| 2002-09-16 | $9.99 | $18.21 | 98,438 | — | — |
| 2002-09-13 | $9.91 | $18.08 | 170,373 | — | — |
| 2002-09-12 | $9.76 | $17.79 | 181,387 | — | — |
| 2002-09-11 | $9.94 | $18.12 | 113,582 | — | — |
| 2002-09-10 | $9.99 | $18.21 | 152,475 | — | — |
| 2002-09-09 | $10.05 | $18.33 | 342,122 | — | — |
| 2002-09-06 | $9.89 | $18.04 | 313,210 | — | — |
| 2002-09-05 | $9.87 | $17.99 | 201,694 | — | — |
| 2002-09-04 | $10.16 | $18.53 | 259,517 | — | — |
| 2002-09-03 | $9.90 | $18.05 | 231,638 | — | — |
| 2002-08-30 | $10.08 | $18.38 | 199,284 | — | — |
| 2002-08-29 | $10.13 | $18.48 | 151,442 | — | — |
| 2002-08-28 | $10.01 | $18.25 | 191,368 | — | — |
| 2002-08-27 | $10.12 | $18.45 | 194,466 | — | — |
| 2002-08-26 | $10.26 | $18.70 | 318,373 | — | — |
| 2002-08-23 | $10.27 | $18.73 | 220,280 | — | — |
| 2002-08-22 | $10.43 | $19.02 | 265,024 | — | — |
| 2002-08-21 | $10.38 | $18.94 | 293,592 | — | — |
| 2002-08-20 | $10.48 | $19.11 | 180,354 | — | — |
| 2002-08-19 | $10.45 | $19.06 | 376,885 | — | — |
| 2002-08-16 | $10.38 | $18.94 | 256,419 | — | — |
| 2002-08-15 | $10.30 | $18.79 | 259,861 | — | — |
| 2002-08-14 | $10.18 | $18.57 | 184,484 | — | — |
| 2002-08-13 | $9.86 | $17.98 | 176,912 | — | — |
| 2002-08-12 | $10.04 | $18.31 | 189,991 | — | — |
| 2002-08-09 | $10.01 | $18.25 | 273,973 | — | — |
| 2002-08-08 | $10.17 | $18.54 | 301,852 | — | — |
| 2002-08-07 | $9.78 | $17.84 | 294,968 | — | — |
| 2002-08-06 | $9.60 | $17.50 | 424,727 | — | — |
| 2002-08-05 | $9.36 | $17.07 | 287,396 | — | — |
| 2002-08-02 | $9.57 | $17.45 | 448,820 | — | — |
| 2002-08-01 | $9.69 | $17.67 | 293,247 | — | — |
| 2002-07-31 | $9.80 | $17.87 | 344,531 | — | — |
| 2002-07-30 | $9.71 | $17.70 | 428,513 | — | — |
| 2002-07-29 | $9.43 | $17.20 | 295,657 | — | — |
| 2002-07-26 | $8.81 | $16.06 | 242,996 | — | — |
| 2002-07-25 | $8.73 | $15.93 | 382,392 | — | — |
| 2002-07-24 | $8.61 | $15.71 | 482,206 | — | — |
| 2002-07-23 | $8.13 | $14.82 | 357,610 | — | — |
| 2002-07-22 | $8.58 | $15.65 | 548,634 | — | — |
| 2002-07-19 | $8.67 | $15.82 | 483,927 | — | — |
| 2002-07-18 | $8.67 | $15.82 | 583,397 | — | — |
| 2002-07-17 | $8.79 | $16.03 | 373,443 | — | — |
| 2002-07-16 | $8.76 | $15.97 | 243,684 | — | — |
| 2002-07-15 | $8.86 | $16.16 | 294,280 | — | — |
| 2002-07-12 | $8.79 | $16.03 | 220,968 | — | — |
| 2002-07-11 | $8.93 | $16.29 | 339,024 | — | — |
| 2002-07-10 | $8.77 | $15.99 | 458,457 | — | — |
| 2002-07-09 | $9.05 | $16.50 | 148,000 | — | — |
| 2002-07-08 | $9.26 | $16.89 | 188,615 | — | — |
| 2002-07-05 | $9.36 | $17.08 | 72,623 | — | — |
| 2002-07-03 | $9.15 | $16.70 | 141,805 | — | — |
| 2002-07-02 | $9.20 | $16.77 | 157,294 | — | — |
| 2002-07-01 | $9.39 | $17.12 | 246,094 | — | — |
| 2002-06-28 | $9.20 | $16.77 | 307,015 | — | — |
| 2002-06-27 | $9.22 | $16.82 | 156,605 | — | — |
| 2002-06-26 | $9.15 | $16.69 | 239,898 | — | — |
| 2002-06-25 | $9.11 | $16.62 | 220,280 | — | — |
| 2002-06-24 | $9.20 | $16.77 | 203,759 | — | — |
| 2002-06-21 | $9.33 | $17.01 | 336,271 | — | — |
| 2002-06-20 | $9.25 | $16.88 | 239,898 | — | — |
| 2002-06-19 | $9.34 | $17.02 | 207,201 | — | — |
| 2002-06-18 | $9.58 | $17.48 | 326,978 | — | — |
| 2002-06-17 | $9.40 | $17.15 | 256,075 | — | — |
| 2002-06-14 | $9.37 | $17.09 | 193,433 | — | — |
| 2002-06-13 | $9.40 | $17.14 | 282,578 | — | — |
| 2002-06-12 | $9.51 | $17.35 | 130,447 | — | — |
| 2002-06-11 | $9.56 | $17.43 | 167,963 | — | — |
| 2002-06-10 | $9.59 | $17.50 | 57,479 | — | — |
| 2002-06-07 | $9.59 | $17.48 | 139,052 | — | — |
| 2002-06-06 | $9.49 | $17.30 | 176,224 | — | — |
| 2002-06-05 | $9.55 | $17.41 | 121,154 | — | — |
| 2002-06-04 | $9.51 | $17.35 | 179,321 | — | — |
| 2002-06-03 | $9.75 | $17.78 | 130,103 | — | — |
| 2002-05-31 | $9.98 | $18.19 | 154,540 | — | — |
| 2002-05-30 | $9.88 | $18.01 | 135,266 | — | — |
| 2002-05-29 | $9.94 | $18.13 | 101,535 | — | — |
| 2002-05-28 | $9.91 | $18.07 | 140,773 | — | — |
| 2002-05-24 | $9.95 | $18.14 | 218,215 | — | — |
| 2002-05-23 | $10.04 | $18.31 | 141,805 | — | — |
| 2002-05-22 | $9.95 | $18.15 | 144,903 | — | — |
| 2002-05-21 | $10.12 | $18.45 | 110,484 | — | — |
| 2002-05-20 | $10.15 | $18.52 | 100,158 | — | — |
| 2002-05-17 | $10.23 | $18.65 | 111,861 | — | — |
| 2002-05-16 | $10.21 | $18.62 | 112,549 | — | — |
| 2002-05-15 | $10.29 | $18.77 | 207,201 | — | — |
| 2002-05-14 | $10.24 | $18.67 | 307,703 | — | — |
| 2002-05-13 | $10.20 | $18.60 | 170,717 | — | — |
| 2002-05-10 | $10.12 | $18.45 | 188,615 | — | — |
| 2002-05-09 | $10.33 | $18.84 | 171,061 | — | — |
| 2002-05-08 | $10.52 | $19.18 | 207,201 | — | — |
| 2002-05-07 | $10.44 | $19.04 | 109,452 | — | — |
| 2002-05-06 | $10.54 | $19.23 | 125,972 | — | — |
| 2002-05-03 | $10.56 | $19.26 | 121,498 | — | — |
| 2002-05-02 | $10.62 | $19.36 | 113,926 | — | — |
| 2002-05-01 | $10.62 | $19.37 | 194,122 | — | — |
| 2002-04-30 | $10.59 | $19.31 | 239,210 | — | — |
| 2002-04-29 | $10.51 | $19.17 | 113,238 | — | — |
| 2002-04-26 | $10.60 | $19.32 | 131,135 | — | — |
| 2002-04-25 | $10.65 | $19.42 | 141,117 | — | — |
| 2002-04-24 | $10.66 | $19.44 | 128,382 | — | — |
| 2002-04-23 | $10.73 | $19.56 | 175,880 | — | — |
| 2002-04-22 | $10.76 | $19.63 | 182,763 | — | — |
| 2002-04-19 | $10.82 | $19.74 | 119,433 | — | — |
| 2002-04-18 | $10.78 | $19.66 | 457,081 | — | — |
| 2002-04-17 | $10.95 | $19.98 | 193,089 | — | — |
| 2002-04-16 | $10.90 | $19.87 | 153,507 | — | — |
| 2002-04-15 | $10.91 | $19.90 | 353,136 | — | — |
| 2002-04-12 | $10.92 | $19.92 | 422,318 | — | — |
| 2002-04-11 | $10.81 | $19.71 | 400,290 | — | — |
| 2002-04-10 | $10.95 | $19.97 | 284,987 | — | — |
| 2002-04-09 | $10.87 | $19.83 | 301,164 | — | — |
| 2002-04-08 | $10.69 | $19.50 | 294,624 | — | — |
| 2002-04-05 | $10.49 | $19.13 | 165,554 | — | — |
| 2002-04-04 | $10.39 | $18.95 | 100,847 | — | — |
| 2002-04-03 | $10.32 | $18.82 | 202,038 | — | — |
| 2002-04-02 | $10.29 | $18.76 | 206,512 | — | — |
| 2002-04-01 | $10.39 | $18.95 | 143,526 | — | — |
| 2002-03-28 | $10.39 | $18.94 | 138,019 | — | — |
| 2002-03-27 | $10.34 | $18.86 | 174,159 | — | — |
| 2002-03-26 | $10.24 | $18.67 | 308,392 | — | — |
| 2002-03-25 | $10.18 | $18.57 | 371,722 | — | — |
| 2002-03-22 | $10.26 | $18.70 | 340,401 | — | — |
| 2002-03-21 | $10.16 | $18.52 | 182,419 | — | — |
| 2002-03-20 | $10.01 | $18.25 | 454,671 | — | — |
| 2002-03-19 | $9.94 | $18.12 | 91,898 | — | — |
| 2002-03-18 | $9.96 | $18.17 | 153,163 | — | — |
| 2002-03-15 | $9.89 | $18.04 | 275,350 | — | — |
| 2002-03-14 | $9.89 | $18.04 | 201,349 | — | — |
| 2002-03-13 | $9.70 | $17.70 | 167,963 | — | — |
| 2002-03-12 | $9.67 | $17.64 | 133,889 | — | — |
| 2002-03-11 | $9.63 | $17.56 | 208,577 | — | — |
| 2002-03-08 | $9.70 | $17.70 | 283,954 | — | — |
| 2002-03-07 | $9.62 | $17.54 | 295,657 | — | — |
| 2002-03-06 | $9.64 | $17.58 | 188,959 | — | — |
| 2002-03-05 | $9.46 | $17.25 | 241,275 | — | — |
| 2002-03-04 | $9.35 | $17.05 | 182,075 | — | — |
| 2002-03-01 | $9.29 | $16.94 | 100,158 | — | — |
| 2002-02-28 | $9.22 | $16.82 | 207,889 | — | — |
| 2002-02-27 | $9.12 | $16.64 | 179,666 | — | — |
| 2002-02-26 | $8.98 | $16.37 | 221,312 | — | — |
| 2002-02-25 | $8.96 | $16.35 | 304,606 | — | — |
| 2002-02-22 | $8.92 | $16.26 | 241,964 | — | — |
| 2002-02-21 | $8.70 | $15.86 | 200,661 | — | — |
| 2002-02-20 | $8.86 | $16.16 | 161,424 | — | — |
| 2002-02-19 | $8.70 | $15.87 | 164,521 | — | — |
| 2002-02-15 | $8.77 | $16.00 | 154,540 | — | — |
| 2002-02-14 | $8.83 | $16.11 | 146,968 | — | — |
| 2002-02-13 | $8.79 | $16.03 | 160,735 | — | — |
| 2002-02-12 | $8.72 | $15.90 | 130,447 | — | — |
| 2002-02-11 | $8.67 | $15.81 | 152,819 | — | — |
| 2002-02-08 | $8.59 | $15.67 | 330,075 | — | — |
| 2002-02-07 | $8.54 | $15.57 | 212,019 | — | — |
| 2002-02-06 | $8.50 | $15.49 | 145,247 | — | — |
| 2002-02-05 | $8.50 | $15.50 | 208,233 | — | — |
| 2002-02-04 | $8.46 | $15.42 | 135,954 | — | — |
| 2002-02-01 | $8.51 | $15.52 | 110,828 | — | — |
| 2002-01-31 | $8.36 | $15.25 | 173,126 | — | — |
| 2002-01-30 | $8.53 | $15.56 | 177,601 | — | — |
| 2002-01-29 | $8.40 | $15.31 | 255,387 | — | — |
| 2002-01-28 | $8.41 | $15.34 | 129,759 | — | — |
| 2002-01-25 | $8.53 | $15.55 | 124,596 | — | — |
| 2002-01-24 | $8.50 | $15.50 | 133,545 | — | — |
| 2002-01-23 | $8.50 | $15.49 | 129,414 | — | — |
| 2002-01-22 | $8.45 | $15.42 | 122,531 | — | — |
| 2002-01-18 | $8.43 | $15.37 | 158,670 | — | — |
| 2002-01-17 | $8.45 | $15.41 | 359,676 | — | — |
| 2002-01-16 | $8.43 | $15.37 | 129,759 | — | — |
| 2002-01-15 | $8.41 | $15.34 | 288,429 | — | — |
| 2002-01-14 | $8.32 | $15.16 | 122,875 | — | — |
| 2002-01-11 | $8.31 | $15.16 | 104,977 | — | — |
| 2002-01-10 | $8.31 | $15.16 | 106,698 | — | — |
| 2002-01-09 | $8.28 | $15.11 | 308,392 | — | — |
| 2002-01-08 | $8.19 | $14.94 | 319,750 | — | — |
| 2002-01-07 | $8.43 | $15.37 | 190,335 | — | — |
| 2002-01-04 | $8.46 | $15.43 | 192,401 | — | — |
| 2002-01-03 | $8.43 | $15.37 | 131,135 | — | — |
| 2002-01-02 | $8.35 | $15.23 | 197,219 | — | — |