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 | $8.06 | $14.25 | 391,000 | — | — |
| 2002-12-30 | $8.05 | $14.23 | 422,400 | — | — |
| 2002-12-27 | $7.97 | $14.09 | 258,600 | — | — |
| 2002-12-26 | $8.17 | $14.45 | 137,700 | — | — |
| 2002-12-24 | $8.10 | $14.32 | 157,600 | — | — |
| 2002-12-23 | $8.25 | $14.59 | 462,600 | — | — |
| 2002-12-20 | $7.91 | $13.99 | 558,200 | — | — |
| 2002-12-19 | $8.00 | $14.15 | 388,100 | — | — |
| 2002-12-18 | $7.69 | $13.60 | 424,500 | — | — |
| 2002-12-17 | $7.90 | $13.97 | 398,300 | — | — |
| 2002-12-16 | $7.90 | $13.97 | 430,800 | — | — |
| 2002-12-13 | $7.59 | $13.42 | 276,400 | — | — |
| 2002-12-12 | $8.00 | $14.15 | 414,400 | — | — |
| 2002-12-11 | $7.79 | $13.77 | 239,600 | — | — |
| 2002-12-10 | $8.05 | $14.23 | 336,400 | — | — |
| 2002-12-09 | $7.61 | $13.46 | 445,700 | — | — |
| 2002-12-06 | $8.00 | $14.15 | 1,007,700 | — | — |
| 2002-12-05 | $8.10 | $14.32 | 403,800 | — | — |
| 2002-12-04 | $7.95 | $14.06 | 453,600 | — | — |
| 2002-12-03 | $8.16 | $14.43 | 586,200 | — | — |
| 2002-12-02 | $8.57 | $15.15 | 655,300 | — | — |
| 2002-11-29 | $8.96 | $15.84 | 386,100 | — | — |
| 2002-11-27 | $8.77 | $15.51 | 659,900 | — | — |
| 2002-11-26 | $7.87 | $13.92 | 295,700 | — | — |
| 2002-11-25 | $7.96 | $14.08 | 456,800 | — | — |
| 2002-11-22 | $8.02 | $14.18 | 749,600 | — | — |
| 2002-11-21 | $7.96 | $14.08 | 625,500 | — | — |
| 2002-11-20 | $7.46 | $13.19 | 563,800 | — | — |
| 2002-11-19 | $7.40 | $13.09 | 1,135,900 | — | — |
| 2002-11-18 | $7.00 | $12.38 | 435,600 | — | — |
| 2002-11-15 | $7.40 | $13.09 | 637,600 | — | — |
| 2002-11-14 | $7.47 | $13.21 | 673,600 | — | — |
| 2002-11-13 | $7.11 | $12.57 | 308,100 | — | — |
| 2002-11-12 | $6.80 | $12.02 | 298,900 | — | — |
| 2002-11-11 | $6.68 | $11.81 | 249,900 | — | — |
| 2002-11-08 | $7.05 | $12.47 | 439,500 | — | — |
| 2002-11-07 | $7.21 | $12.75 | 829,900 | — | — |
| 2002-11-06 | $7.65 | $13.53 | 903,900 | — | — |
| 2002-11-05 | $7.25 | $12.82 | 437,600 | — | — |
| 2002-11-04 | $7.36 | $13.01 | 669,100 | — | — |
| 2002-11-01 | $7.03 | $12.43 | 309,100 | — | — |
| 2002-10-31 | $6.74 | $11.92 | 538,100 | — | — |
| 2002-10-30 | $6.51 | $11.51 | 1,083,200 | — | — |
| 2002-10-29 | $6.60 | $11.67 | 836,100 | — | — |
| 2002-10-28 | $6.55 | $11.58 | 2,912,900 | — | — |
| 2002-10-25 | $6.26 | $11.07 | 604,300 | — | — |
| 2002-10-24 | $6.12 | $10.82 | 520,400 | — | — |
| 2002-10-23 | $6.38 | $11.28 | 564,000 | — | — |
| 2002-10-22 | $6.30 | $11.14 | 273,000 | — | — |
| 2002-10-21 | $6.40 | $11.32 | 392,600 | — | — |
| 2002-10-18 | $6.31 | $11.16 | 719,600 | — | — |
| 2002-10-17 | $6.44 | $11.39 | 403,600 | — | — |
| 2002-10-16 | $6.38 | $11.28 | 555,400 | — | — |
| 2002-10-15 | $6.70 | $11.85 | 747,400 | — | — |
| 2002-10-14 | $5.90 | $10.43 | 512,600 | — | — |
| 2002-10-11 | $5.99 | $10.59 | 937,600 | — | — |
| 2002-10-10 | $5.60 | $9.90 | 798,100 | — | — |
| 2002-10-09 | $5.40 | $9.55 | 436,200 | — | — |
| 2002-10-08 | $6.05 | $10.70 | 942,400 | — | — |
| 2002-10-07 | $6.25 | $11.05 | 492,800 | — | — |
| 2002-10-04 | $6.31 | $11.16 | 505,100 | — | — |
| 2002-10-03 | $6.37 | $11.26 | 1,204,700 | — | — |
| 2002-10-02 | $5.60 | $9.90 | 842,800 | — | — |
| 2002-10-01 | $7.10 | $12.55 | 632,900 | — | — |
| 2002-09-30 | $6.47 | $11.44 | 715,100 | — | — |
| 2002-09-27 | $6.41 | $11.33 | 443,900 | — | — |
| 2002-09-26 | $6.50 | $11.49 | 335,100 | — | — |
| 2002-09-25 | $6.25 | $11.05 | 732,500 | — | — |
| 2002-09-24 | $6.35 | $11.23 | 606,100 | — | — |
| 2002-09-23 | $6.40 | $11.32 | 371,100 | — | — |
| 2002-09-20 | $6.50 | $11.49 | 740,400 | — | — |
| 2002-09-19 | $6.35 | $11.23 | 479,700 | — | — |
| 2002-09-18 | $7.10 | $12.55 | 356,300 | — | — |
| 2002-09-17 | $7.15 | $12.64 | 260,600 | — | — |
| 2002-09-16 | $7.17 | $12.68 | 276,900 | — | — |
| 2002-09-13 | $7.38 | $13.05 | 297,900 | — | — |
| 2002-09-12 | $7.40 | $13.09 | 539,100 | — | — |
| 2002-09-11 | $7.60 | $13.44 | 537,900 | — | — |
| 2002-09-10 | $7.80 | $13.79 | 327,400 | — | — |
| 2002-09-09 | $7.38 | $13.05 | 430,200 | — | — |
| 2002-09-06 | $7.13 | $12.61 | 378,200 | — | — |
| 2002-09-05 | $7.03 | $12.43 | 383,600 | — | — |
| 2002-09-04 | $7.42 | $13.12 | 446,200 | — | — |
| 2002-09-03 | $7.40 | $13.09 | 1,158,000 | — | — |
| 2002-08-30 | $7.75 | $13.70 | 495,000 | — | — |
| 2002-08-29 | $7.35 | $13.00 | 369,800 | — | — |
| 2002-08-28 | $7.77 | $13.74 | 426,900 | — | — |
| 2002-08-27 | $8.18 | $14.46 | 679,500 | — | — |
| 2002-08-26 | $8.35 | $14.76 | 396,400 | — | — |
| 2002-08-23 | $8.35 | $14.76 | 294,800 | — | — |
| 2002-08-22 | $8.40 | $14.85 | 442,000 | — | — |
| 2002-08-21 | $8.43 | $14.91 | 483,200 | — | — |
| 2002-08-20 | $8.09 | $14.31 | 490,500 | — | — |
| 2002-08-19 | $8.39 | $14.84 | 697,500 | — | — |
| 2002-08-16 | $7.86 | $13.90 | 476,700 | — | — |
| 2002-08-15 | $7.60 | $13.44 | 381,800 | — | — |
| 2002-08-14 | $7.40 | $13.09 | 681,800 | — | — |
| 2002-08-13 | $7.23 | $12.78 | 305,000 | — | — |
| 2002-08-12 | $7.68 | $13.58 | 391,000 | — | — |
| 2002-08-09 | $7.60 | $13.44 | 278,900 | — | — |
| 2002-08-08 | $7.30 | $12.91 | 318,000 | — | — |
| 2002-08-07 | $7.47 | $13.21 | 260,900 | — | — |
| 2002-08-06 | $7.38 | $13.05 | 280,800 | — | — |
| 2002-08-05 | $6.92 | $12.24 | 385,400 | — | — |
| 2002-08-02 | $7.18 | $12.70 | 450,900 | — | — |
| 2002-08-01 | $7.72 | $13.65 | 1,084,200 | — | — |
| 2002-07-31 | $7.92 | $14.00 | 1,364,000 | — | — |
| 2002-07-30 | $8.09 | $14.31 | 587,000 | — | — |
| 2002-07-29 | $8.15 | $14.41 | 860,000 | — | — |
| 2002-07-26 | $7.40 | $13.09 | 1,015,200 | — | — |
| 2002-07-25 | $6.55 | $11.58 | 665,100 | — | — |
| 2002-07-24 | $7.04 | $12.45 | 1,478,300 | — | — |
| 2002-07-23 | $7.00 | $12.38 | 778,600 | — | — |
| 2002-07-22 | $7.38 | $13.05 | 667,900 | — | — |
| 2002-07-19 | $8.00 | $14.15 | 617,600 | — | — |
| 2002-07-18 | $8.16 | $14.43 | 619,600 | — | — |
| 2002-07-17 | $8.29 | $14.66 | 1,196,700 | — | — |
| 2002-07-16 | $8.40 | $14.85 | 1,031,400 | — | — |
| 2002-07-15 | $9.03 | $15.97 | 554,800 | — | — |
| 2002-07-12 | $9.60 | $16.98 | 593,700 | — | — |
| 2002-07-11 | $9.75 | $17.24 | 692,400 | — | — |
| 2002-07-10 | $10.02 | $17.72 | 735,400 | — | — |
| 2002-07-09 | $9.98 | $17.65 | 368,000 | — | — |
| 2002-07-08 | $9.95 | $17.59 | 483,500 | — | — |
| 2002-07-05 | $10.26 | $18.14 | 187,100 | — | — |
| 2002-07-03 | $9.88 | $17.47 | 452,900 | — | — |
| 2002-07-02 | $9.86 | $17.43 | 420,700 | — | — |
| 2002-07-01 | $10.20 | $18.04 | 524,000 | — | — |
| 2002-06-28 | $10.59 | $18.73 | 644,900 | — | — |
| 2002-06-27 | $10.36 | $18.32 | 460,600 | — | — |
| 2002-06-26 | $9.99 | $17.66 | 650,900 | — | — |
| 2002-06-25 | $10.10 | $17.86 | 428,400 | — | — |
| 2002-06-24 | $9.97 | $17.63 | 414,600 | — | — |
| 2002-06-21 | $10.10 | $17.86 | 806,300 | — | — |
| 2002-06-20 | $9.91 | $17.52 | 473,400 | — | — |
| 2002-06-19 | $10.13 | $17.91 | 1,455,000 | — | — |
| 2002-06-18 | $10.08 | $17.82 | 1,089,300 | — | — |
| 2002-06-17 | $9.44 | $16.69 | 785,100 | — | — |
| 2002-06-14 | $9.53 | $16.85 | 519,000 | — | — |
| 2002-06-13 | $9.85 | $17.42 | 1,030,700 | — | — |
| 2002-06-12 | $9.64 | $17.05 | 786,300 | — | — |
| 2002-06-11 | $9.60 | $16.98 | 706,900 | — | — |
| 2002-06-10 | $9.62 | $17.01 | 871,000 | — | — |
| 2002-06-07 | $9.37 | $16.57 | 515,100 | — | — |
| 2002-06-06 | $9.13 | $16.14 | 337,200 | — | — |
| 2002-06-05 | $9.48 | $16.76 | 691,500 | — | — |
| 2002-06-04 | $9.45 | $16.71 | 898,600 | — | — |
| 2002-06-03 | $9.70 | $17.15 | 2,054,500 | — | — |
| 2002-05-31 | $10.55 | $18.65 | 1,657,300 | — | — |
| 2002-05-30 | $10.84 | $19.17 | 642,300 | — | — |
| 2002-05-29 | $11.10 | $19.63 | 857,100 | — | — |
| 2002-05-28 | $11.23 | $19.86 | 1,097,700 | — | — |
| 2002-05-24 | $11.60 | $20.51 | 522,800 | — | — |
| 2002-05-23 | $11.59 | $20.49 | 529,300 | — | — |
| 2002-05-22 | $11.31 | $20.00 | 922,000 | — | — |
| 2002-05-21 | $11.50 | $20.33 | 918,500 | — | — |
| 2002-05-20 | $11.80 | $20.87 | 1,008,200 | — | — |
| 2002-05-17 | $11.83 | $20.92 | 937,500 | — | — |
| 2002-05-16 | $12.26 | $21.68 | 378,600 | — | — |
| 2002-05-15 | $12.48 | $22.07 | 442,300 | — | — |
| 2002-05-14 | $12.45 | $22.01 | 504,800 | — | — |
| 2002-05-13 | $12.16 | $21.50 | 647,400 | — | — |
| 2002-05-10 | $11.95 | $21.13 | 933,200 | — | — |
| 2002-05-09 | $12.41 | $21.94 | 1,896,500 | — | — |
| 2002-05-08 | $11.65 | $20.60 | 619,700 | — | — |
| 2002-05-07 | $11.83 | $20.92 | 486,400 | — | — |
| 2002-05-06 | $11.54 | $20.41 | 774,700 | — | — |
| 2002-05-03 | $11.83 | $20.92 | 559,400 | — | — |
| 2002-05-02 | $11.75 | $20.78 | 906,800 | — | — |
| 2002-05-01 | $11.38 | $20.12 | 451,900 | — | — |
| 2002-04-30 | $11.70 | $20.69 | 420,400 | — | — |
| 2002-04-29 | $10.85 | $19.19 | 577,900 | — | — |
| 2002-04-26 | $11.13 | $19.68 | 642,200 | — | — |
| 2002-04-25 | $11.20 | $19.80 | 631,500 | — | — |
| 2002-04-24 | $11.02 | $19.49 | 511,000 | — | — |
| 2002-04-23 | $11.08 | $19.59 | 468,900 | — | — |
| 2002-04-22 | $11.22 | $19.84 | 872,800 | — | — |
| 2002-04-19 | $11.83 | $20.92 | 622,300 | — | — |
| 2002-04-18 | $11.94 | $21.11 | 493,100 | — | — |
| 2002-04-17 | $11.99 | $21.20 | 567,200 | — | — |
| 2002-04-16 | $12.15 | $21.48 | 729,000 | — | — |
| 2002-04-15 | $11.93 | $21.10 | 505,900 | — | — |
| 2002-04-12 | $12.10 | $21.40 | 1,003,100 | — | — |
| 2002-04-11 | $11.62 | $20.55 | 509,000 | — | — |
| 2002-04-10 | $11.82 | $20.90 | 491,500 | — | — |
| 2002-04-09 | $11.54 | $20.41 | 922,200 | — | — |
| 2002-04-08 | $11.31 | $20.00 | 673,900 | — | — |
| 2002-04-05 | $10.85 | $19.19 | 245,600 | — | — |
| 2002-04-04 | $10.62 | $18.78 | 594,700 | — | — |
| 2002-04-03 | $10.80 | $19.10 | 1,025,900 | — | — |
| 2002-04-02 | $10.71 | $18.94 | 664,600 | — | — |
| 2002-04-01 | $10.14 | $17.93 | 296,500 | — | — |
| 2002-03-28 | $10.74 | $18.99 | 540,800 | — | — |
| 2002-03-27 | $10.20 | $18.04 | 922,300 | — | — |
| 2002-03-26 | $10.25 | $18.12 | 572,200 | — | — |
| 2002-03-25 | $9.95 | $17.59 | 698,700 | — | — |
| 2002-03-22 | $10.10 | $17.86 | 948,800 | — | — |
| 2002-03-21 | $10.51 | $18.58 | 694,500 | — | — |
| 2002-03-20 | $10.95 | $19.36 | 719,800 | — | — |
| 2002-03-19 | $11.48 | $20.30 | 344,500 | — | — |
| 2002-03-18 | $11.25 | $19.89 | 640,000 | — | — |
| 2002-03-15 | $11.65 | $20.60 | 1,325,300 | — | — |
| 2002-03-14 | $10.98 | $19.42 | 802,400 | — | — |
| 2002-03-13 | $10.50 | $18.57 | 617,500 | — | — |
| 2002-03-12 | $10.79 | $19.08 | 673,300 | — | — |
| 2002-03-11 | $11.21 | $19.82 | 877,900 | — | — |
| 2002-03-08 | $11.22 | $19.84 | 1,229,300 | — | — |
| 2002-03-07 | $10.75 | $19.01 | 422,500 | — | — |
| 2002-03-06 | $11.00 | $19.45 | 979,500 | — | — |
| 2002-03-05 | $10.61 | $18.76 | 802,600 | — | — |
| 2002-03-04 | $10.85 | $19.19 | 1,302,700 | — | — |
| 2002-03-01 | $10.41 | $18.41 | 1,072,100 | — | — |
| 2002-02-28 | $10.09 | $17.84 | 1,380,500 | — | — |
| 2002-02-27 | $9.75 | $17.24 | 680,500 | — | — |
| 2002-02-26 | $9.87 | $17.45 | 1,225,000 | — | — |
| 2002-02-25 | $9.35 | $16.53 | 705,200 | — | — |
| 2002-02-22 | $9.25 | $16.36 | 1,290,800 | — | — |
| 2002-02-21 | $8.20 | $14.50 | 1,139,500 | — | — |
| 2002-02-20 | $8.49 | $15.01 | 308,800 | — | — |
| 2002-02-19 | $7.99 | $14.13 | 343,000 | — | — |
| 2002-02-15 | $8.46 | $14.96 | 547,300 | — | — |
| 2002-02-14 | $7.96 | $14.08 | 453,900 | — | — |
| 2002-02-13 | $7.98 | $14.11 | 273,800 | — | — |
| 2002-02-12 | $7.90 | $13.97 | 390,900 | — | — |
| 2002-02-11 | $8.34 | $14.75 | 348,500 | — | — |
| 2002-02-08 | $8.30 | $14.68 | 278,500 | — | — |
| 2002-02-07 | $7.86 | $13.90 | 208,600 | — | — |
| 2002-02-06 | $7.93 | $14.02 | 483,900 | — | — |
| 2002-02-05 | $8.18 | $14.46 | 238,600 | — | — |
| 2002-02-04 | $8.14 | $14.39 | 500,200 | — | — |
| 2002-02-01 | $8.31 | $14.69 | 263,800 | — | — |
| 2002-01-31 | $8.64 | $15.28 | 423,700 | — | — |
| 2002-01-30 | $8.19 | $14.48 | 422,500 | — | — |
| 2002-01-29 | $8.26 | $14.61 | 700,200 | — | — |
| 2002-01-28 | $8.84 | $15.63 | 727,700 | — | — |
| 2002-01-25 | $8.10 | $14.32 | 633,000 | — | — |
| 2002-01-24 | $7.40 | $13.09 | 241,800 | — | — |
| 2002-01-23 | $7.30 | $12.91 | 566,500 | — | — |
| 2002-01-22 | $7.60 | $13.44 | 348,800 | — | — |
| 2002-01-18 | $7.57 | $13.39 | 284,800 | — | — |
| 2002-01-17 | $7.83 | $13.85 | 252,600 | — | — |
| 2002-01-16 | $7.50 | $13.26 | 604,900 | — | — |
| 2002-01-15 | $7.74 | $13.69 | 195,000 | — | — |
| 2002-01-14 | $7.74 | $13.69 | 386,000 | — | — |
| 2002-01-11 | $7.95 | $14.06 | 280,200 | — | — |
| 2002-01-10 | $8.15 | $14.41 | 550,000 | — | — |
| 2002-01-09 | $8.48 | $14.99 | 308,000 | — | — |
| 2002-01-08 | $8.72 | $15.42 | 364,100 | — | — |
| 2002-01-07 | $8.72 | $15.42 | 361,200 | — | — |
| 2002-01-04 | $9.25 | $16.36 | 451,300 | — | — |
| 2002-01-03 | $9.20 | $16.27 | 430,200 | — | — |
| 2002-01-02 | $8.63 | $15.26 | 341,900 | — | — |