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
- 1987-10-09 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 | $9.87 | $9.87 | 53,900 | — | — |
| 2002-12-30 | $10.01 | $10.01 | 21,400 | — | — |
| 2002-12-27 | $10.28 | $10.28 | 13,500 | — | — |
| 2002-12-26 | $11.33 | $11.33 | 7,600 | — | — |
| 2002-12-24 | $11.75 | $11.75 | 23,900 | — | — |
| 2002-12-23 | $12.92 | $12.92 | 35,000 | — | — |
| 2002-12-20 | $13.60 | $13.60 | 35,100 | — | — |
| 2002-12-19 | $13.05 | $13.05 | 17,700 | — | — |
| 2002-12-18 | $12.06 | $12.06 | 36,100 | — | — |
| 2002-12-17 | $11.85 | $11.85 | 9,300 | — | — |
| 2002-12-16 | $11.47 | $11.47 | 25,900 | — | — |
| 2002-12-13 | $11.00 | $11.00 | 58,400 | — | — |
| 2002-12-12 | $11.10 | $11.10 | 18,800 | — | — |
| 2002-12-11 | $10.25 | $10.25 | 25,800 | — | — |
| 2002-12-10 | $10.23 | $10.23 | 43,800 | — | — |
| 2002-12-09 | $10.07 | $10.07 | 18,800 | — | — |
| 2002-12-06 | $10.49 | $10.49 | 8,100 | — | — |
| 2002-12-05 | $10.48 | $10.48 | 24,500 | — | — |
| 2002-12-04 | $10.15 | $10.15 | 45,600 | — | — |
| 2002-12-03 | $10.01 | $10.01 | 103,300 | — | — |
| 2002-12-02 | $9.78 | $9.78 | 16,100 | — | — |
| 2002-11-29 | $9.88 | $9.88 | 10,100 | — | — |
| 2002-11-27 | $9.90 | $9.90 | 49,500 | — | — |
| 2002-11-26 | $9.39 | $9.39 | 19,500 | — | — |
| 2002-11-25 | $9.50 | $9.50 | 39,100 | — | — |
| 2002-11-22 | $8.81 | $8.81 | 39,900 | — | — |
| 2002-11-21 | $8.70 | $8.70 | 49,400 | — | — |
| 2002-11-20 | $9.72 | $9.72 | 6,300 | — | — |
| 2002-11-19 | $9.17 | $9.17 | 9,800 | — | — |
| 2002-11-18 | $9.32 | $9.32 | 19,500 | — | — |
| 2002-11-15 | $9.09 | $9.09 | 12,500 | — | — |
| 2002-11-14 | $9.09 | $9.09 | 17,200 | — | — |
| 2002-11-13 | $9.09 | $9.09 | 1,700 | — | — |
| 2002-11-12 | $9.04 | $9.04 | 83,500 | — | — |
| 2002-11-11 | $9.17 | $9.17 | 10,800 | — | — |
| 2002-11-08 | $9.00 | $9.00 | 19,100 | — | — |
| 2002-11-07 | $9.13 | $9.13 | 14,100 | — | — |
| 2002-11-06 | $9.22 | $9.22 | 24,000 | — | — |
| 2002-11-05 | $9.21 | $9.21 | 15,200 | — | — |
| 2002-11-04 | $9.32 | $9.32 | 47,200 | — | — |
| 2002-11-01 | $9.75 | $9.75 | 24,100 | — | — |
| 2002-10-31 | $9.30 | $9.30 | 8,000 | — | — |
| 2002-10-30 | $9.35 | $9.35 | 22,800 | — | — |
| 2002-10-29 | $9.55 | $9.55 | 21,500 | — | — |
| 2002-10-28 | $9.26 | $9.26 | 47,400 | — | — |
| 2002-10-25 | $8.80 | $8.80 | 25,400 | — | — |
| 2002-10-24 | $8.45 | $8.45 | 18,700 | — | — |
| 2002-10-23 | $7.87 | $7.87 | 5,900 | — | — |
| 2002-10-22 | $7.98 | $7.98 | 21,600 | — | — |
| 2002-10-21 | $7.89 | $7.89 | 77,400 | — | — |
| 2002-10-18 | $8.31 | $8.31 | 55,400 | — | — |
| 2002-10-17 | $8.38 | $8.38 | 57,400 | — | — |
| 2002-10-16 | $8.38 | $8.38 | 57,900 | — | — |
| 2002-10-15 | $8.87 | $8.87 | 51,800 | — | — |
| 2002-10-14 | $7.57 | $7.57 | 55,400 | — | — |
| 2002-10-11 | $7.03 | $7.03 | 79,700 | — | — |
| 2002-10-10 | $7.08 | $7.08 | 46,300 | — | — |
| 2002-10-09 | $7.16 | $7.16 | 46,600 | — | — |
| 2002-10-08 | $7.55 | $7.55 | 30,500 | — | — |
| 2002-10-07 | $7.72 | $7.72 | 82,100 | — | — |
| 2002-10-04 | $8.88 | $8.88 | 36,800 | — | — |
| 2002-10-03 | $9.07 | $9.07 | 11,200 | — | — |
| 2002-10-02 | $9.39 | $9.39 | 19,600 | — | — |
| 2002-10-01 | $9.70 | $9.70 | 17,800 | — | — |
| 2002-09-30 | $10.51 | $10.51 | 8,500 | — | — |
| 2002-09-27 | $10.90 | $10.90 | 23,500 | — | — |
| 2002-09-26 | $10.68 | $10.68 | 15,200 | — | — |
| 2002-09-25 | $10.90 | $10.90 | 2,900 | — | — |
| 2002-09-24 | $10.25 | $10.25 | 17,700 | — | — |
| 2002-09-23 | $10.82 | $10.82 | 20,700 | — | — |
| 2002-09-20 | $10.64 | $10.64 | 27,200 | — | — |
| 2002-09-19 | $11.00 | $11.00 | 18,600 | — | — |
| 2002-09-18 | $11.01 | $11.01 | 5,200 | — | — |
| 2002-09-17 | $11.47 | $11.47 | 12,300 | — | — |
| 2002-09-16 | $11.65 | $11.65 | 14,400 | — | — |
| 2002-09-13 | $11.72 | $11.72 | 23,500 | — | — |
| 2002-09-12 | $11.90 | $11.90 | 20,800 | — | — |
| 2002-09-11 | $11.71 | $11.71 | 4,000 | — | — |
| 2002-09-10 | $12.02 | $12.02 | 31,700 | — | — |
| 2002-09-09 | $11.98 | $11.98 | 21,100 | — | — |
| 2002-09-06 | $12.16 | $12.16 | 9,200 | — | — |
| 2002-09-05 | $11.81 | $11.81 | 9,200 | — | — |
| 2002-09-04 | $11.61 | $11.61 | 4,800 | — | — |
| 2002-09-03 | $11.05 | $11.05 | 134,600 | — | — |
| 2002-08-30 | $13.30 | $13.30 | 13,400 | — | — |
| 2002-08-29 | $13.35 | $13.35 | 37,400 | — | — |
| 2002-08-28 | $13.73 | $13.73 | 30,800 | — | — |
| 2002-08-27 | $13.77 | $13.77 | 25,300 | — | — |
| 2002-08-26 | $14.24 | $14.24 | 35,900 | — | — |
| 2002-08-23 | $14.15 | $14.15 | 11,600 | — | — |
| 2002-08-22 | $14.60 | $14.60 | 2,700 | — | — |
| 2002-08-21 | $15.30 | $15.30 | 7,100 | — | — |
| 2002-08-20 | $14.41 | $14.41 | 9,800 | — | — |
| 2002-08-19 | $14.60 | $14.60 | 15,100 | — | — |
| 2002-08-16 | $14.30 | $14.30 | 13,500 | — | — |
| 2002-08-15 | $14.40 | $14.40 | 14,800 | — | — |
| 2002-08-14 | $14.04 | $14.04 | 18,100 | — | — |
| 2002-08-13 | $13.45 | $13.45 | 32,700 | — | — |
| 2002-08-12 | $13.50 | $13.50 | 21,100 | — | — |
| 2002-08-09 | $14.14 | $14.14 | 10,200 | — | — |
| 2002-08-08 | $13.50 | $13.50 | 34,700 | — | — |
| 2002-08-07 | $13.29 | $13.29 | 22,400 | — | — |
| 2002-08-06 | $13.06 | $13.06 | 22,000 | — | — |
| 2002-08-05 | $12.20 | $12.20 | 34,000 | — | — |
| 2002-08-02 | $12.61 | $12.61 | 22,400 | — | — |
| 2002-08-01 | $12.95 | $12.95 | 35,200 | — | — |
| 2002-07-31 | $12.11 | $12.11 | 52,500 | — | — |
| 2002-07-30 | $11.95 | $11.95 | 84,800 | — | — |
| 2002-07-29 | $11.84 | $11.84 | 143,800 | — | — |
| 2002-07-26 | $10.38 | $10.38 | 44,900 | — | — |
| 2002-07-25 | $10.26 | $10.26 | 59,900 | — | — |
| 2002-07-24 | $10.46 | $10.46 | 48,200 | — | — |
| 2002-07-23 | $11.25 | $11.25 | 27,300 | — | — |
| 2002-07-22 | $12.80 | $12.80 | 49,200 | — | — |
| 2002-07-19 | $14.13 | $14.13 | 26,700 | — | — |
| 2002-07-18 | $15.85 | $15.85 | 11,000 | — | — |
| 2002-07-17 | $16.00 | $16.00 | 19,700 | — | — |
| 2002-07-16 | $15.48 | $15.48 | 19,700 | — | — |
| 2002-07-15 | $14.68 | $14.68 | 51,300 | — | — |
| 2002-07-12 | $16.00 | $16.00 | 13,500 | — | — |
| 2002-07-11 | $15.95 | $15.95 | 14,300 | — | — |
| 2002-07-10 | $16.40 | $16.40 | 36,200 | — | — |
| 2002-07-09 | $16.35 | $16.35 | 39,300 | — | — |
| 2002-07-08 | $16.33 | $16.33 | 109,900 | — | — |
| 2002-07-05 | $13.75 | $13.75 | 22,400 | — | — |
| 2002-07-03 | $12.60 | $12.60 | 59,000 | — | — |
| 2002-07-02 | $13.95 | $13.95 | 72,600 | — | — |
| 2002-07-01 | $14.82 | $14.82 | 106,900 | — | — |
| 2002-06-28 | $16.83 | $16.83 | 274,100 | — | — |
| 2002-06-27 | $17.50 | $17.50 | 56,900 | — | — |
| 2002-06-26 | $16.00 | $16.00 | 35,500 | — | — |
| 2002-06-25 | $15.49 | $15.49 | 46,200 | — | — |
| 2002-06-24 | $15.34 | $15.34 | 89,400 | — | — |
| 2002-06-21 | $17.23 | $17.23 | 14,700 | — | — |
| 2002-06-20 | $17.72 | $17.72 | 12,100 | — | — |
| 2002-06-19 | $17.54 | $17.54 | 20,600 | — | — |
| 2002-06-18 | $18.30 | $18.30 | 38,500 | — | — |
| 2002-06-17 | $17.80 | $17.80 | 57,800 | — | — |
| 2002-06-14 | $18.70 | $18.70 | 46,000 | — | — |
| 2002-06-13 | $18.76 | $18.76 | 16,200 | — | — |
| 2002-06-12 | $19.49 | $19.49 | 40,800 | — | — |
| 2002-06-11 | $19.73 | $19.73 | 34,300 | — | — |
| 2002-06-10 | $19.78 | $19.78 | 161,000 | — | — |
| 2002-06-07 | $18.21 | $18.21 | 81,000 | — | — |
| 2002-06-06 | $17.92 | $17.92 | 35,400 | — | — |
| 2002-06-05 | $17.93 | $17.93 | 26,900 | — | — |
| 2002-06-04 | $17.58 | $17.58 | 85,200 | — | — |
| 2002-06-03 | $18.85 | $18.85 | 191,000 | — | — |
| 2002-05-31 | $18.85 | $18.85 | 110,600 | — | — |
| 2002-05-30 | $17.98 | $17.98 | 19,000 | — | — |
| 2002-05-29 | $18.05 | $18.05 | 31,800 | — | — |
| 2002-05-28 | $18.00 | $18.00 | 109,400 | — | — |
| 2002-05-24 | $16.40 | $16.40 | 47,100 | — | — |
| 2002-05-23 | $15.50 | $15.50 | 30,800 | — | — |
| 2002-05-22 | $15.11 | $15.11 | 71,300 | — | — |
| 2002-05-21 | $16.50 | $16.50 | 81,800 | — | — |
| 2002-05-20 | $17.50 | $17.50 | 105,300 | — | — |
| 2002-05-17 | $18.89 | $18.89 | 60,800 | — | — |
| 2002-05-16 | $18.25 | $18.25 | 25,600 | — | — |
| 2002-05-15 | $17.05 | $17.05 | 44,400 | — | — |
| 2002-05-14 | $17.04 | $17.04 | 95,500 | — | — |
| 2002-05-13 | $16.93 | $16.93 | 76,000 | — | — |
| 2002-05-10 | $16.70 | $16.70 | 48,800 | — | — |
| 2002-05-09 | $16.70 | $16.70 | 53,000 | — | — |
| 2002-05-08 | $16.78 | $16.78 | 54,500 | — | — |
| 2002-05-07 | $16.65 | $16.65 | 85,900 | — | — |
| 2002-05-06 | $16.64 | $16.64 | 185,600 | — | — |
| 2002-05-03 | $15.91 | $15.91 | 111,700 | — | — |
| 2002-05-02 | $15.20 | $15.20 | 116,400 | — | — |
| 2002-05-01 | $14.64 | $14.64 | 48,700 | — | — |
| 2002-04-30 | $14.22 | $14.22 | 90,700 | — | — |
| 2002-04-29 | $13.64 | $13.64 | 160,600 | — | — |
| 2002-04-26 | $13.00 | $13.00 | 344,500 | — | — |
| 2002-04-25 | $10.91 | $10.91 | 22,500 | — | — |
| 2002-04-24 | $10.92 | $10.92 | 8,300 | — | — |
| 2002-04-23 | $11.03 | $11.03 | 13,400 | — | — |
| 2002-04-22 | $10.88 | $10.88 | 13,800 | — | — |
| 2002-04-19 | $10.85 | $10.85 | 23,300 | — | — |
| 2002-04-18 | $10.80 | $10.80 | 6,700 | — | — |
| 2002-04-17 | $10.66 | $10.66 | 7,500 | — | — |
| 2002-04-16 | $10.21 | $10.21 | 15,900 | — | — |
| 2002-04-15 | $11.02 | $11.02 | 16,300 | — | — |
| 2002-04-12 | $11.20 | $11.20 | 100,100 | — | — |
| 2002-04-11 | $11.10 | $11.10 | 117,800 | — | — |
| 2002-04-10 | $11.20 | $11.20 | 73,100 | — | — |
| 2002-04-09 | $11.00 | $11.00 | 23,500 | — | — |
| 2002-04-08 | $11.12 | $11.12 | 21,000 | — | — |
| 2002-04-05 | $11.00 | $11.00 | 10,500 | — | — |
| 2002-04-04 | $10.95 | $10.95 | 19,800 | — | — |
| 2002-04-03 | $10.15 | $10.15 | 11,300 | — | — |
| 2002-04-02 | $10.10 | $10.10 | 34,600 | — | — |
| 2002-04-01 | $9.90 | $9.90 | 54,700 | — | — |
| 2002-03-28 | $9.85 | $9.85 | 33,200 | — | — |
| 2002-03-27 | $9.88 | $9.88 | 4,100 | — | — |
| 2002-03-26 | $9.85 | $9.85 | 5,100 | — | — |
| 2002-03-25 | $9.64 | $9.64 | 12,500 | — | — |
| 2002-03-22 | $9.77 | $9.77 | 39,800 | — | — |
| 2002-03-21 | $9.78 | $9.78 | 5,500 | — | — |
| 2002-03-20 | $9.87 | $9.87 | 5,100 | — | — |
| 2002-03-19 | $9.98 | $9.98 | 2,100 | — | — |
| 2002-03-18 | $9.96 | $9.96 | 7,200 | — | — |
| 2002-03-15 | $10.00 | $10.00 | 7,400 | — | — |
| 2002-03-14 | $9.99 | $9.99 | 31,100 | — | — |
| 2002-03-13 | $10.00 | $10.00 | 14,100 | — | — |
| 2002-03-12 | $9.97 | $9.97 | 12,700 | — | — |
| 2002-03-11 | $9.90 | $9.90 | 34,400 | — | — |
| 2002-03-08 | $10.05 | $10.05 | 23,300 | — | — |
| 2002-03-07 | $10.00 | $10.00 | 73,800 | — | — |
| 2002-03-06 | $9.90 | $9.90 | 41,600 | — | — |
| 2002-03-05 | $10.14 | $10.14 | 44,800 | — | — |
| 2002-03-04 | $9.95 | $9.95 | 43,500 | — | — |
| 2002-03-01 | $9.95 | $9.95 | 19,100 | — | — |
| 2002-02-28 | $10.07 | $10.07 | 16,200 | — | — |
| 2002-02-27 | $10.00 | $10.00 | 26,300 | — | — |
| 2002-02-26 | $9.85 | $9.85 | 23,300 | — | — |
| 2002-02-25 | $9.54 | $9.54 | 14,000 | — | — |
| 2002-02-22 | $8.97 | $8.97 | 56,300 | — | — |
| 2002-02-21 | $9.65 | $9.65 | 11,300 | — | — |
| 2002-02-20 | $9.18 | $9.18 | 12,600 | — | — |
| 2002-02-19 | $9.10 | $9.10 | 700 | — | — |
| 2002-02-15 | $9.09 | $9.09 | 2,300 | — | — |
| 2002-02-14 | $9.25 | $9.25 | 15,200 | — | — |
| 2002-02-13 | $9.20 | $9.20 | 23,800 | — | — |
| 2002-02-12 | $9.19 | $9.19 | 700 | — | — |
| 2002-02-11 | $9.30 | $9.30 | 20,100 | — | — |
| 2002-02-08 | $9.31 | $9.31 | 7,100 | — | — |
| 2002-02-07 | $9.34 | $9.34 | 11,500 | — | — |
| 2002-02-06 | $9.25 | $9.25 | 10,900 | — | — |
| 2002-02-05 | $9.04 | $9.04 | 21,500 | — | — |
| 2002-02-04 | $8.85 | $8.85 | 16,400 | — | — |
| 2002-02-01 | $8.69 | $8.69 | 11,400 | — | — |
| 2002-01-31 | $8.38 | $8.38 | 4,500 | — | — |
| 2002-01-30 | $8.25 | $8.25 | 4,800 | — | — |
| 2002-01-29 | $8.30 | $8.30 | 11,800 | — | — |
| 2002-01-28 | $8.30 | $8.30 | 6,100 | — | — |
| 2002-01-25 | $8.30 | $8.30 | 13,000 | — | — |
| 2002-01-24 | $8.35 | $8.35 | 12,200 | — | — |
| 2002-01-23 | $8.11 | $8.11 | 28,200 | — | — |
| 2002-01-22 | $7.69 | $7.69 | 1,400 | — | — |
| 2002-01-18 | $7.47 | $7.47 | 3,600 | — | — |
| 2002-01-17 | $7.60 | $7.60 | 1,400 | — | — |
| 2002-01-16 | $7.75 | $7.75 | 20,000 | — | — |
| 2002-01-15 | $7.75 | $7.75 | 7,100 | — | — |
| 2002-01-14 | $7.86 | $7.86 | 41,500 | — | — |
| 2002-01-11 | $8.19 | $8.19 | 12,400 | — | — |
| 2002-01-10 | $8.00 | $8.00 | 16,100 | — | — |
| 2002-01-09 | $8.05 | $8.05 | 14,300 | — | — |
| 2002-01-08 | $8.19 | $8.19 | 8,600 | — | — |
| 2002-01-07 | $8.05 | $8.05 | 13,800 | — | — |
| 2002-01-04 | $8.11 | $8.11 | 26,600 | — | — |
| 2002-01-03 | $7.90 | $7.90 | 11,500 | — | — |
| 2002-01-02 | $7.93 | $7.93 | 11,000 | — | — |