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
- 1985-03-12 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 | $11.08 | $12.72 | 73,375 | — | — |
| 2002-12-30 | $10.64 | $12.21 | 59,500 | — | — |
| 2002-12-27 | $10.64 | $12.21 | 26,250 | — | — |
| 2002-12-26 | $10.72 | $12.30 | 27,000 | — | — |
| 2002-12-24 | $11.04 | $12.67 | 28,375 | — | — |
| 2002-12-23 | $11.37 | $13.05 | 63,875 | — | — |
| 2002-12-20 | $10.49 | $12.04 | 127,375 | — | — |
| 2002-12-19 | $9.85 | $11.30 | 46,375 | — | — |
| 2002-12-18 | $9.36 | $10.74 | 49,750 | — | — |
| 2002-12-17 | $9.41 | $10.80 | 23,375 | — | — |
| 2002-12-16 | $9.20 | $10.56 | 25,500 | — | — |
| 2002-12-13 | $8.98 | $10.31 | 23,500 | — | — |
| 2002-12-12 | $9.02 | $10.36 | 42,375 | — | — |
| 2002-12-11 | $9.10 | $10.44 | 9,250 | — | — |
| 2002-12-10 | $9.04 | $10.38 | 15,375 | — | — |
| 2002-12-09 | $9.20 | $10.56 | 20,125 | — | — |
| 2002-12-06 | $9.33 | $10.71 | 33,500 | — | — |
| 2002-12-05 | $9.00 | $10.33 | 7,125 | — | — |
| 2002-12-04 | $9.09 | $10.43 | 172,875 | — | — |
| 2002-12-03 | $8.89 | $10.20 | 36,000 | — | — |
| 2002-12-02 | $8.64 | $9.92 | 34,500 | — | — |
| 2002-11-29 | $8.43 | $9.68 | 31,625 | — | — |
| 2002-11-27 | $8.86 | $10.17 | 55,750 | — | — |
| 2002-11-26 | $8.82 | $10.13 | 18,250 | — | — |
| 2002-11-25 | $8.84 | $10.15 | 22,750 | — | — |
| 2002-11-22 | $8.86 | $10.17 | 49,250 | — | — |
| 2002-11-21 | $8.80 | $10.10 | 16,500 | — | — |
| 2002-11-20 | $8.58 | $9.85 | 9,000 | — | — |
| 2002-11-19 | $8.54 | $9.81 | 25,125 | — | — |
| 2002-11-18 | $8.57 | $9.83 | 12,500 | — | — |
| 2002-11-15 | $8.59 | $9.86 | 131,750 | — | — |
| 2002-11-14 | $8.76 | $10.06 | 50,000 | — | — |
| 2002-11-13 | $8.78 | $10.07 | 20,000 | — | — |
| 2002-11-12 | $8.41 | $9.65 | 18,125 | — | — |
| 2002-11-11 | $8.44 | $9.69 | 18,375 | — | — |
| 2002-11-08 | $8.30 | $9.53 | 30,250 | — | — |
| 2002-11-07 | $8.57 | $9.83 | 17,625 | — | — |
| 2002-11-06 | $8.81 | $10.11 | 18,000 | — | — |
| 2002-11-05 | $8.98 | $10.31 | 15,375 | — | — |
| 2002-11-04 | $8.59 | $9.86 | 16,875 | — | — |
| 2002-11-01 | $8.52 | $9.78 | 39,875 | — | — |
| 2002-10-31 | $8.20 | $9.36 | 13,250 | — | — |
| 2002-10-30 | $8.30 | $9.47 | 45,375 | — | — |
| 2002-10-29 | $8.30 | $9.47 | 15,500 | — | — |
| 2002-10-28 | $8.40 | $9.59 | 25,250 | — | — |
| 2002-10-25 | $8.43 | $9.62 | 30,250 | — | — |
| 2002-10-24 | $8.53 | $9.73 | 32,625 | — | — |
| 2002-10-23 | $8.78 | $10.01 | 31,375 | — | — |
| 2002-10-22 | $9.08 | $10.36 | 19,625 | — | — |
| 2002-10-21 | $9.15 | $10.44 | 15,250 | — | — |
| 2002-10-18 | $9.29 | $10.60 | 26,125 | — | — |
| 2002-10-17 | $8.64 | $9.86 | 22,375 | — | — |
| 2002-10-16 | $8.54 | $9.75 | 13,250 | — | — |
| 2002-10-15 | $8.50 | $9.69 | 25,625 | — | — |
| 2002-10-14 | $7.97 | $9.09 | 8,000 | — | — |
| 2002-10-11 | $7.75 | $8.85 | 19,375 | — | — |
| 2002-10-10 | $7.19 | $8.21 | 4,625 | — | — |
| 2002-10-09 | $7.15 | $8.16 | 32,500 | — | — |
| 2002-10-08 | $7.75 | $8.85 | 12,125 | — | — |
| 2002-10-07 | $7.98 | $9.10 | 69,625 | — | — |
| 2002-10-04 | $7.60 | $8.67 | 20,625 | — | — |
| 2002-10-03 | $7.96 | $9.08 | 60,250 | — | — |
| 2002-10-02 | $7.85 | $8.96 | 23,250 | — | — |
| 2002-10-01 | $7.96 | $9.08 | 32,625 | — | — |
| 2002-09-30 | $8.11 | $9.26 | 11,750 | — | — |
| 2002-09-27 | $8.32 | $9.49 | 48,625 | — | — |
| 2002-09-26 | $8.42 | $9.61 | 14,250 | — | — |
| 2002-09-25 | $8.12 | $9.27 | 38,875 | — | — |
| 2002-09-24 | $8.04 | $9.17 | 151,750 | — | — |
| 2002-09-23 | $8.04 | $9.17 | 80,875 | — | — |
| 2002-09-20 | $8.18 | $9.34 | 84,750 | — | — |
| 2002-09-19 | $8.03 | $9.17 | 42,125 | — | — |
| 2002-09-18 | $8.34 | $9.51 | 96,125 | — | — |
| 2002-09-17 | $8.62 | $9.84 | 19,000 | — | — |
| 2002-09-16 | $8.32 | $9.49 | 26,250 | — | — |
| 2002-09-13 | $8.27 | $9.44 | 39,875 | — | — |
| 2002-09-12 | $8.06 | $9.19 | 29,875 | — | — |
| 2002-09-11 | $8.04 | $9.17 | 64,125 | — | — |
| 2002-09-10 | $7.88 | $8.99 | 401,625 | — | — |
| 2002-09-09 | $7.70 | $8.79 | 27,625 | — | — |
| 2002-09-06 | $7.88 | $8.99 | 44,875 | — | — |
| 2002-09-05 | $7.68 | $8.76 | 63,750 | — | — |
| 2002-09-04 | $8.00 | $9.13 | 28,500 | — | — |
| 2002-09-03 | $7.62 | $8.70 | 37,625 | — | — |
| 2002-08-30 | $7.81 | $8.91 | 29,000 | — | — |
| 2002-08-29 | $7.96 | $9.08 | 38,250 | — | — |
| 2002-08-28 | $7.88 | $8.94 | 31,875 | — | — |
| 2002-08-27 | $7.64 | $8.67 | 23,750 | — | — |
| 2002-08-26 | $7.88 | $8.94 | 59,250 | — | — |
| 2002-08-23 | $7.88 | $8.94 | 120,375 | — | — |
| 2002-08-22 | $8.16 | $9.25 | 28,125 | — | — |
| 2002-08-21 | $8.20 | $9.30 | 140,375 | — | — |
| 2002-08-20 | $8.08 | $9.16 | 33,500 | — | — |
| 2002-08-19 | $8.20 | $9.30 | 239,875 | — | — |
| 2002-08-16 | $8.00 | $9.07 | 306,125 | — | — |
| 2002-08-15 | $7.40 | $8.39 | 479,875 | — | — |
| 2002-08-14 | $9.00 | $10.21 | 115,500 | — | — |
| 2002-08-13 | $9.11 | $10.33 | 88,000 | — | — |
| 2002-08-12 | $9.20 | $10.43 | 31,625 | — | — |
| 2002-08-09 | $9.43 | $10.70 | 24,625 | — | — |
| 2002-08-08 | $9.52 | $10.80 | 14,750 | — | — |
| 2002-08-07 | $9.60 | $10.89 | 6,625 | — | — |
| 2002-08-06 | $9.42 | $10.69 | 40,875 | — | — |
| 2002-08-05 | $9.22 | $10.45 | 3,375 | — | — |
| 2002-08-02 | $9.24 | $10.48 | 19,500 | — | — |
| 2002-08-01 | $10.46 | $11.87 | 3,750 | — | — |
| 2002-07-31 | $10.20 | $11.57 | 31,125 | — | — |
| 2002-07-30 | $10.26 | $11.63 | 31,625 | — | — |
| 2002-07-29 | $10.44 | $11.84 | 28,875 | — | — |
| 2002-07-26 | $10.30 | $11.69 | 17,125 | — | — |
| 2002-07-25 | $10.51 | $11.92 | 27,750 | — | — |
| 2002-07-24 | $9.20 | $10.43 | 117,125 | — | — |
| 2002-07-23 | $9.57 | $10.85 | 73,875 | — | — |
| 2002-07-22 | $9.72 | $11.02 | 15,375 | — | — |
| 2002-07-19 | $9.64 | $10.93 | 17,500 | — | — |
| 2002-07-18 | $10.26 | $11.64 | 30,625 | — | — |
| 2002-07-17 | $10.62 | $12.05 | 52,375 | — | — |
| 2002-07-16 | $10.80 | $12.25 | 153,375 | — | — |
| 2002-07-15 | $11.19 | $12.69 | 133,000 | — | — |
| 2002-07-12 | $11.18 | $12.68 | 47,750 | — | — |
| 2002-07-11 | $11.80 | $13.38 | 44,500 | — | — |
| 2002-07-10 | $12.19 | $13.83 | 105,250 | — | — |
| 2002-07-09 | $12.81 | $14.53 | 27,000 | — | — |
| 2002-07-08 | $13.05 | $14.80 | 15,500 | — | — |
| 2002-07-05 | $13.60 | $15.42 | 9,875 | — | — |
| 2002-07-03 | $13.52 | $15.33 | 17,500 | — | — |
| 2002-07-02 | $13.45 | $15.25 | 44,500 | — | — |
| 2002-07-01 | $14.79 | $16.78 | 77,875 | — | — |
| 2002-06-28 | $14.70 | $16.67 | 124,750 | — | — |
| 2002-06-27 | $14.72 | $16.70 | 64,875 | — | — |
| 2002-06-26 | $13.22 | $15.00 | 94,125 | — | — |
| 2002-06-25 | $13.44 | $15.24 | 72,750 | — | — |
| 2002-06-24 | $13.82 | $15.68 | 27,125 | — | — |
| 2002-06-21 | $13.20 | $14.97 | 35,125 | — | — |
| 2002-06-20 | $12.38 | $14.05 | 18,875 | — | — |
| 2002-06-19 | $12.40 | $14.06 | 29,250 | — | — |
| 2002-06-18 | $12.27 | $13.92 | 11,375 | — | — |
| 2002-06-17 | $12.20 | $13.84 | 44,375 | — | — |
| 2002-06-14 | $11.98 | $13.59 | 18,000 | — | — |
| 2002-06-13 | $11.69 | $13.26 | 106,375 | — | — |
| 2002-06-12 | $12.44 | $14.11 | 100,875 | — | — |
| 2002-06-11 | $12.67 | $14.37 | 34,750 | — | — |
| 2002-06-10 | $12.48 | $14.15 | 20,750 | — | — |
| 2002-06-07 | $12.77 | $14.48 | 29,000 | — | — |
| 2002-06-06 | $13.04 | $14.79 | 35,125 | — | — |
| 2002-06-05 | $12.96 | $14.70 | 53,000 | — | — |
| 2002-06-04 | $13.70 | $15.54 | 37,125 | — | — |
| 2002-06-03 | $14.04 | $15.92 | 15,250 | — | — |
| 2002-05-31 | $14.12 | $16.01 | 155,875 | — | — |
| 2002-05-30 | $14.16 | $16.06 | 29,125 | — | — |
| 2002-05-29 | $14.16 | $16.06 | 41,625 | — | — |
| 2002-05-28 | $14.36 | $16.29 | 65,500 | — | — |
| 2002-05-24 | $14.40 | $16.33 | 44,750 | — | — |
| 2002-05-23 | $14.23 | $16.14 | 29,375 | — | — |
| 2002-05-22 | $14.56 | $16.51 | 6,375 | — | — |
| 2002-05-21 | $14.60 | $16.56 | 73,125 | — | — |
| 2002-05-20 | $14.72 | $16.70 | 89,250 | — | — |
| 2002-05-17 | $14.93 | $16.93 | 188,750 | — | — |
| 2002-05-16 | $14.80 | $16.79 | 90,375 | — | — |
| 2002-05-15 | $14.80 | $16.79 | 59,500 | — | — |
| 2002-05-14 | $14.70 | $16.68 | 135,750 | — | — |
| 2002-05-13 | $14.40 | $16.33 | 32,375 | — | — |
| 2002-05-10 | $14.24 | $16.15 | 145,625 | — | — |
| 2002-05-09 | $14.06 | $15.95 | 130,375 | — | — |
| 2002-05-08 | $14.90 | $16.89 | 37,250 | — | — |
| 2002-05-07 | $14.84 | $16.83 | 43,750 | — | — |
| 2002-05-06 | $15.62 | $17.71 | 16,125 | — | — |
| 2002-05-03 | $15.96 | $18.10 | 58,250 | — | — |
| 2002-05-02 | $15.95 | $18.04 | 60,000 | — | — |
| 2002-05-01 | $15.77 | $17.83 | 37,875 | — | — |
| 2002-04-30 | $15.90 | $17.97 | 55,125 | — | — |
| 2002-04-29 | $15.46 | $17.48 | 34,125 | — | — |
| 2002-04-26 | $15.10 | $17.08 | 43,875 | — | — |
| 2002-04-25 | $15.27 | $17.27 | 19,125 | — | — |
| 2002-04-24 | $15.40 | $17.41 | 42,625 | — | — |
| 2002-04-23 | $15.56 | $17.59 | 190,125 | — | — |
| 2002-04-22 | $16.00 | $18.09 | 63,500 | — | — |
| 2002-04-19 | $15.40 | $17.41 | 59,000 | — | — |
| 2002-04-18 | $15.74 | $17.80 | 181,625 | — | — |
| 2002-04-17 | $16.42 | $18.56 | 66,750 | — | — |
| 2002-04-16 | $16.40 | $18.54 | 25,875 | — | — |
| 2002-04-15 | $16.40 | $18.54 | 73,500 | — | — |
| 2002-04-12 | $16.48 | $18.63 | 62,125 | — | — |
| 2002-04-11 | $15.83 | $17.90 | 90,250 | — | — |
| 2002-04-10 | $16.44 | $18.59 | 269,125 | — | — |
| 2002-04-09 | $16.36 | $18.50 | 32,375 | — | — |
| 2002-04-08 | $16.35 | $18.49 | 16,875 | — | — |
| 2002-04-05 | $16.26 | $18.39 | 34,875 | — | — |
| 2002-04-04 | $16.01 | $18.10 | 83,375 | — | — |
| 2002-04-03 | $15.80 | $17.87 | 38,750 | — | — |
| 2002-04-02 | $15.40 | $17.41 | 41,375 | — | — |
| 2002-04-01 | $15.62 | $17.66 | 71,875 | — | — |
| 2002-03-28 | $15.82 | $17.88 | 85,625 | — | — |
| 2002-03-27 | $16.00 | $18.09 | 79,500 | — | — |
| 2002-03-26 | $15.81 | $17.88 | 220,500 | — | — |
| 2002-03-25 | $16.28 | $18.41 | 204,750 | — | — |
| 2002-03-22 | $16.04 | $18.14 | 299,625 | — | — |
| 2002-03-21 | $16.47 | $18.63 | 208,875 | — | — |
| 2002-03-20 | $15.40 | $17.41 | 72,500 | — | — |
| 2002-03-19 | $15.55 | $17.59 | 246,375 | — | — |
| 2002-03-18 | $17.29 | $19.55 | 341,625 | — | — |
| 2002-03-15 | $16.82 | $19.02 | 552,625 | — | — |
| 2002-03-14 | $16.00 | $18.09 | 32,750 | — | — |
| 2002-03-13 | $15.74 | $17.80 | 135,625 | — | — |
| 2002-03-12 | $15.80 | $17.87 | 14,750 | — | — |
| 2002-03-11 | $15.83 | $17.90 | 28,375 | — | — |
| 2002-03-08 | $15.94 | $18.02 | 69,500 | — | — |
| 2002-03-07 | $15.80 | $17.87 | 111,375 | — | — |
| 2002-03-06 | $15.80 | $17.87 | 100,500 | — | — |
| 2002-03-05 | $15.66 | $17.71 | 148,375 | — | — |
| 2002-03-04 | $15.98 | $18.07 | 250,000 | — | — |
| 2002-03-01 | $15.84 | $17.91 | 66,750 | — | — |
| 2002-02-28 | $15.97 | $18.06 | 103,750 | — | — |
| 2002-02-27 | $15.84 | $17.91 | 203,000 | — | — |
| 2002-02-26 | $16.14 | $18.25 | 854,500 | — | — |
| 2002-02-25 | $15.24 | $17.23 | 195,250 | — | — |
| 2002-02-22 | $15.02 | $16.99 | 144,250 | — | — |
| 2002-02-21 | $14.76 | $16.69 | 106,500 | — | — |
| 2002-02-20 | $15.20 | $17.19 | 84,125 | — | — |
| 2002-02-19 | $14.44 | $16.33 | 48,125 | — | — |
| 2002-02-15 | $14.66 | $16.57 | 297,875 | — | — |
| 2002-02-14 | $14.34 | $16.22 | 90,750 | — | — |
| 2002-02-13 | $14.56 | $16.46 | 193,000 | — | — |
| 2002-02-12 | $14.44 | $16.33 | 39,750 | — | — |
| 2002-02-11 | $14.24 | $16.10 | 89,000 | — | — |
| 2002-02-08 | $14.03 | $15.87 | 59,500 | — | — |
| 2002-02-07 | $13.84 | $15.65 | 36,000 | — | — |
| 2002-02-06 | $13.80 | $15.60 | 14,375 | — | — |
| 2002-02-05 | $13.86 | $15.67 | 57,250 | — | — |
| 2002-02-04 | $13.76 | $15.56 | 32,125 | — | — |
| 2002-02-01 | $13.88 | $15.69 | 60,625 | — | — |
| 2002-01-31 | $13.90 | $15.67 | 46,625 | — | — |
| 2002-01-30 | $13.96 | $15.73 | 240,375 | — | — |
| 2002-01-29 | $13.60 | $15.33 | 47,875 | — | — |
| 2002-01-28 | $13.66 | $15.40 | 30,875 | — | — |
| 2002-01-25 | $13.24 | $14.92 | 7,625 | — | — |
| 2002-01-24 | $13.44 | $15.14 | 168,500 | — | — |
| 2002-01-23 | $13.58 | $15.30 | 13,000 | — | — |
| 2002-01-22 | $13.04 | $14.69 | 30,000 | — | — |
| 2002-01-18 | $13.40 | $15.10 | 16,375 | — | — |
| 2002-01-17 | $13.68 | $15.42 | 30,500 | — | — |
| 2002-01-16 | $13.60 | $15.33 | 35,625 | — | — |
| 2002-01-15 | $13.64 | $15.37 | 7,875 | — | — |
| 2002-01-14 | $14.00 | $15.78 | 155,250 | — | — |
| 2002-01-11 | $14.40 | $16.23 | 27,750 | — | — |
| 2002-01-10 | $14.05 | $15.83 | 11,375 | — | — |
| 2002-01-09 | $14.04 | $15.82 | 51,375 | — | — |
| 2002-01-08 | $14.32 | $16.14 | 26,000 | — | — |
| 2002-01-07 | $13.92 | $15.69 | 21,500 | — | — |
| 2002-01-04 | $14.30 | $16.11 | 72,375 | — | — |
| 2002-01-03 | $14.48 | $16.32 | 154,375 | — | — |
| 2002-01-02 | $13.32 | $15.01 | 36,250 | — | — |