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
- 1988-07-26 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 | $8.41 | $16.21 | 343,200 | — | — |
| 2002-12-30 | $8.45 | $16.27 | 267,200 | — | — |
| 2002-12-27 | $8.60 | $16.56 | 215,200 | — | — |
| 2002-12-26 | $8.61 | $16.58 | 409,600 | — | — |
| 2002-12-24 | $8.38 | $16.14 | 49,200 | — | — |
| 2002-12-23 | $8.40 | $16.19 | 154,400 | — | — |
| 2002-12-20 | $8.50 | $16.38 | 286,000 | — | — |
| 2002-12-19 | $8.45 | $16.29 | 224,000 | — | — |
| 2002-12-18 | $8.35 | $16.09 | 225,600 | — | — |
| 2002-12-17 | $8.38 | $16.15 | 455,600 | — | — |
| 2002-12-16 | $8.33 | $16.04 | 504,000 | — | — |
| 2002-12-13 | $7.88 | $15.18 | 526,400 | — | — |
| 2002-12-12 | $8.04 | $15.49 | 397,600 | — | — |
| 2002-12-11 | $7.86 | $15.15 | 215,600 | — | — |
| 2002-12-10 | $7.84 | $15.10 | 406,000 | — | — |
| 2002-12-09 | $7.79 | $15.01 | 536,800 | — | — |
| 2002-12-06 | $7.65 | $14.74 | 424,800 | — | — |
| 2002-12-05 | $7.63 | $14.69 | 413,600 | — | — |
| 2002-12-04 | $7.63 | $14.69 | 707,600 | — | — |
| 2002-12-03 | $7.79 | $15.01 | 592,000 | — | — |
| 2002-12-02 | $8.10 | $15.61 | 246,400 | — | — |
| 2002-11-29 | $8.28 | $15.95 | 88,000 | — | — |
| 2002-11-27 | $8.50 | $16.38 | 304,000 | — | — |
| 2002-11-26 | $8.17 | $15.73 | 364,000 | — | — |
| 2002-11-25 | $8.50 | $16.38 | 408,000 | — | — |
| 2002-11-22 | $8.05 | $15.51 | 430,400 | — | — |
| 2002-11-21 | $7.96 | $15.33 | 379,600 | — | — |
| 2002-11-20 | $7.69 | $14.81 | 1,452,000 | — | — |
| 2002-11-19 | $8.11 | $15.63 | 369,200 | — | — |
| 2002-11-18 | $8.27 | $15.94 | 462,000 | — | — |
| 2002-11-15 | $8.38 | $16.14 | 436,800 | — | — |
| 2002-11-14 | $8.40 | $16.19 | 562,000 | — | — |
| 2002-11-13 | $8.10 | $15.61 | 364,800 | — | — |
| 2002-11-12 | $8.03 | $15.46 | 918,800 | — | — |
| 2002-11-11 | $7.97 | $15.35 | 1,034,800 | — | — |
| 2002-11-08 | $8.18 | $15.77 | 1,404,400 | — | — |
| 2002-11-07 | $8.99 | $17.33 | 1,114,800 | — | — |
| 2002-11-06 | $10.25 | $19.74 | 672,800 | — | — |
| 2002-11-05 | $10.09 | $19.44 | 326,800 | — | — |
| 2002-11-04 | $10.37 | $19.99 | 404,800 | — | — |
| 2002-11-01 | $10.10 | $19.46 | 447,600 | — | — |
| 2002-10-31 | $10.00 | $19.27 | 384,800 | — | — |
| 2002-10-30 | $10.01 | $19.29 | 825,200 | — | — |
| 2002-10-29 | $10.20 | $19.66 | 528,400 | — | — |
| 2002-10-28 | $10.00 | $19.27 | 799,600 | — | — |
| 2002-10-25 | $9.94 | $19.16 | 615,600 | — | — |
| 2002-10-24 | $9.39 | $18.10 | 397,600 | — | — |
| 2002-10-23 | $9.55 | $18.40 | 613,200 | — | — |
| 2002-10-22 | $9.20 | $17.73 | 338,000 | — | — |
| 2002-10-21 | $9.79 | $18.87 | 440,800 | — | — |
| 2002-10-18 | $9.25 | $17.82 | 297,600 | — | — |
| 2002-10-17 | $9.35 | $18.02 | 574,800 | — | — |
| 2002-10-16 | $8.31 | $16.02 | 414,800 | — | — |
| 2002-10-15 | $8.93 | $17.21 | 385,600 | — | — |
| 2002-10-14 | $8.15 | $15.70 | 234,400 | — | — |
| 2002-10-11 | $8.13 | $15.66 | 412,000 | — | — |
| 2002-10-10 | $7.70 | $14.84 | 642,400 | — | — |
| 2002-10-09 | $7.56 | $14.57 | 640,800 | — | — |
| 2002-10-08 | $8.15 | $15.71 | 566,800 | — | — |
| 2002-10-07 | $7.93 | $15.27 | 812,400 | — | — |
| 2002-10-04 | $8.33 | $16.04 | 415,200 | — | — |
| 2002-10-03 | $8.82 | $16.99 | 550,000 | — | — |
| 2002-10-02 | $9.29 | $17.89 | 338,400 | — | — |
| 2002-10-01 | $9.13 | $17.58 | 443,600 | — | — |
| 2002-09-30 | $8.86 | $17.08 | 666,800 | — | — |
| 2002-09-27 | $8.94 | $17.23 | 302,400 | — | — |
| 2002-09-26 | $9.21 | $17.75 | 294,000 | — | — |
| 2002-09-25 | $8.80 | $16.96 | 502,000 | — | — |
| 2002-09-24 | $8.63 | $16.62 | 380,000 | — | — |
| 2002-09-23 | $8.80 | $16.96 | 408,400 | — | — |
| 2002-09-20 | $9.18 | $17.69 | 428,400 | — | — |
| 2002-09-19 | $8.88 | $17.10 | 804,800 | — | — |
| 2002-09-18 | $9.66 | $18.62 | 363,200 | — | — |
| 2002-09-17 | $9.83 | $18.94 | 226,400 | — | — |
| 2002-09-16 | $10.03 | $19.32 | 313,600 | — | — |
| 2002-09-13 | $9.89 | $19.06 | 366,400 | — | — |
| 2002-09-12 | $9.92 | $19.12 | 512,000 | — | — |
| 2002-09-11 | $10.07 | $19.40 | 414,800 | — | — |
| 2002-09-10 | $10.05 | $19.37 | 795,200 | — | — |
| 2002-09-09 | $10.42 | $20.07 | 855,200 | — | — |
| 2002-09-06 | $9.53 | $18.35 | 404,400 | — | — |
| 2002-09-05 | $9.20 | $17.73 | 538,000 | — | — |
| 2002-09-04 | $9.12 | $17.56 | 525,200 | — | — |
| 2002-09-03 | $8.35 | $16.08 | 542,400 | — | — |
| 2002-08-30 | $8.98 | $17.30 | 168,800 | — | — |
| 2002-08-29 | $8.85 | $17.05 | 273,200 | — | — |
| 2002-08-28 | $8.80 | $16.96 | 551,200 | — | — |
| 2002-08-27 | $9.30 | $17.92 | 290,000 | — | — |
| 2002-08-26 | $9.60 | $18.50 | 450,000 | — | — |
| 2002-08-23 | $9.26 | $17.85 | 497,600 | — | — |
| 2002-08-22 | $9.37 | $18.06 | 374,800 | — | — |
| 2002-08-21 | $8.66 | $16.68 | 383,600 | — | — |
| 2002-08-20 | $8.54 | $16.46 | 568,400 | — | — |
| 2002-08-19 | $8.60 | $16.56 | 554,000 | — | — |
| 2002-08-16 | $8.56 | $16.50 | 525,200 | — | — |
| 2002-08-15 | $8.60 | $16.57 | 342,400 | — | — |
| 2002-08-14 | $8.06 | $15.54 | 544,400 | — | — |
| 2002-08-13 | $7.95 | $15.32 | 273,600 | — | — |
| 2002-08-12 | $8.01 | $15.43 | 246,000 | — | — |
| 2002-08-09 | $8.13 | $15.66 | 373,600 | — | — |
| 2002-08-08 | $7.95 | $15.31 | 708,400 | — | — |
| 2002-08-07 | $7.57 | $14.58 | 780,800 | — | — |
| 2002-08-06 | $7.69 | $14.82 | 681,600 | — | — |
| 2002-08-05 | $7.16 | $13.80 | 834,800 | — | — |
| 2002-08-02 | $7.22 | $13.90 | 1,200,000 | — | — |
| 2002-08-01 | $8.09 | $15.59 | 723,600 | — | — |
| 2002-07-31 | $8.20 | $15.79 | 688,800 | — | — |
| 2002-07-30 | $8.38 | $16.14 | 1,053,600 | — | — |
| 2002-07-29 | $8.16 | $15.72 | 1,213,200 | — | — |
| 2002-07-26 | $7.38 | $14.21 | 1,094,000 | — | — |
| 2002-07-25 | $7.13 | $13.73 | 1,166,000 | — | — |
| 2002-07-24 | $7.33 | $14.13 | 1,406,400 | — | — |
| 2002-07-23 | $6.89 | $13.27 | 698,400 | — | — |
| 2002-07-22 | $6.93 | $13.34 | 1,233,200 | — | — |
| 2002-07-19 | $7.38 | $14.21 | 1,505,200 | — | — |
| 2002-07-18 | $7.71 | $14.85 | 1,318,400 | — | — |
| 2002-07-17 | $8.18 | $15.75 | 1,161,600 | — | — |
| 2002-07-16 | $8.09 | $15.58 | 1,248,000 | — | — |
| 2002-07-15 | $8.79 | $16.93 | 2,316,400 | — | — |
| 2002-07-12 | $9.63 | $18.56 | 658,800 | — | — |
| 2002-07-11 | $10.00 | $19.27 | 1,170,400 | — | — |
| 2002-07-10 | $10.28 | $19.81 | 1,215,600 | — | — |
| 2002-07-09 | $10.61 | $20.45 | 426,800 | — | — |
| 2002-07-08 | $10.90 | $21.00 | 574,000 | — | — |
| 2002-07-05 | $11.41 | $21.99 | 193,600 | — | — |
| 2002-07-03 | $11.15 | $21.49 | 758,800 | — | — |
| 2002-07-02 | $10.93 | $21.06 | 911,200 | — | — |
| 2002-07-01 | $11.45 | $22.06 | 536,800 | — | — |
| 2002-06-28 | $11.41 | $21.99 | 704,800 | — | — |
| 2002-06-27 | $10.88 | $20.96 | 696,400 | — | — |
| 2002-06-26 | $11.16 | $21.51 | 644,000 | — | — |
| 2002-06-25 | $10.94 | $21.08 | 770,400 | — | — |
| 2002-06-24 | $10.88 | $20.96 | 1,428,800 | — | — |
| 2002-06-21 | $10.90 | $21.00 | 3,032,400 | — | — |
| 2002-06-20 | $10.63 | $20.47 | 790,000 | — | — |
| 2002-06-19 | $10.36 | $19.96 | 916,800 | — | — |
| 2002-06-18 | $10.64 | $20.50 | 756,400 | — | — |
| 2002-06-17 | $10.28 | $19.80 | 477,600 | — | — |
| 2002-06-14 | $9.64 | $18.58 | 531,200 | — | — |
| 2002-06-13 | $9.23 | $17.79 | 367,200 | — | — |
| 2002-06-12 | $9.74 | $18.76 | 265,600 | — | — |
| 2002-06-11 | $9.77 | $18.82 | 469,200 | — | — |
| 2002-06-10 | $10.10 | $19.46 | 249,600 | — | — |
| 2002-06-07 | $10.55 | $20.33 | 609,200 | — | — |
| 2002-06-06 | $10.24 | $19.73 | 362,800 | — | — |
| 2002-06-05 | $10.17 | $19.60 | 279,200 | — | — |
| 2002-06-04 | $9.81 | $18.91 | 689,600 | — | — |
| 2002-06-03 | $10.51 | $20.24 | 374,000 | — | — |
| 2002-05-31 | $10.60 | $20.43 | 253,200 | — | — |
| 2002-05-30 | $10.66 | $20.55 | 398,400 | — | — |
| 2002-05-29 | $10.71 | $20.64 | 463,600 | — | — |
| 2002-05-28 | $11.00 | $21.20 | 745,200 | — | — |
| 2002-05-24 | $11.08 | $21.34 | 545,200 | — | — |
| 2002-05-23 | $10.65 | $20.51 | 358,000 | — | — |
| 2002-05-22 | $10.41 | $20.05 | 335,200 | — | — |
| 2002-05-21 | $10.43 | $20.09 | 585,200 | — | — |
| 2002-05-20 | $10.58 | $20.38 | 502,800 | — | — |
| 2002-05-17 | $10.43 | $20.10 | 526,400 | — | — |
| 2002-05-16 | $9.88 | $19.03 | 830,000 | — | — |
| 2002-05-15 | $9.97 | $19.22 | 317,600 | — | — |
| 2002-05-14 | $10.23 | $19.70 | 1,136,800 | — | — |
| 2002-05-13 | $10.00 | $19.27 | 863,200 | — | — |
| 2002-05-10 | $9.95 | $19.17 | 984,400 | — | — |
| 2002-05-09 | $10.43 | $20.10 | 633,600 | — | — |
| 2002-05-08 | $10.80 | $20.80 | 1,145,200 | — | — |
| 2002-05-07 | $11.15 | $21.49 | 424,000 | — | — |
| 2002-05-06 | $11.13 | $21.44 | 404,000 | — | — |
| 2002-05-03 | $11.44 | $22.04 | 660,400 | — | — |
| 2002-05-02 | $11.40 | $21.96 | 964,400 | — | — |
| 2002-05-01 | $11.28 | $21.73 | 824,000 | — | — |
| 2002-04-30 | $11.20 | $21.58 | 737,600 | — | — |
| 2002-04-29 | $11.28 | $21.73 | 1,570,800 | — | — |
| 2002-04-26 | $10.91 | $21.02 | 2,116,800 | — | — |
| 2002-04-25 | $11.72 | $22.58 | 1,182,400 | — | — |
| 2002-04-24 | $11.63 | $22.40 | 1,942,400 | — | — |
| 2002-04-23 | $11.44 | $22.04 | 1,192,800 | — | — |
| 2002-04-22 | $11.24 | $21.65 | 1,251,200 | — | — |
| 2002-04-19 | $11.26 | $21.69 | 974,400 | — | — |
| 2002-04-18 | $10.93 | $21.06 | 1,618,400 | — | — |
| 2002-04-17 | $10.83 | $20.86 | 1,270,400 | — | — |
| 2002-04-16 | $10.56 | $20.34 | 1,504,800 | — | — |
| 2002-04-15 | $10.26 | $19.76 | 1,463,200 | — | — |
| 2002-04-12 | $10.04 | $19.34 | 772,800 | — | — |
| 2002-04-11 | $9.79 | $18.86 | 827,200 | — | — |
| 2002-04-10 | $9.44 | $18.19 | 1,018,400 | — | — |
| 2002-04-09 | $9.01 | $17.36 | 444,000 | — | — |
| 2002-04-08 | $8.88 | $17.10 | 363,200 | — | — |
| 2002-04-05 | $8.43 | $16.25 | 156,800 | — | — |
| 2002-04-04 | $8.29 | $15.97 | 335,200 | — | — |
| 2002-04-03 | $8.31 | $16.01 | 351,200 | — | — |
| 2002-04-02 | $8.00 | $15.42 | 360,800 | — | — |
| 2002-04-01 | $7.91 | $15.25 | 380,000 | — | — |
| 2002-03-28 | $7.99 | $15.39 | 246,400 | — | — |
| 2002-03-27 | $8.08 | $15.56 | 388,000 | — | — |
| 2002-03-26 | $8.21 | $15.83 | 392,800 | — | — |
| 2002-03-25 | $7.93 | $15.27 | 882,400 | — | — |
| 2002-03-22 | $8.03 | $15.46 | 564,000 | — | — |
| 2002-03-21 | $7.79 | $15.01 | 620,800 | — | — |
| 2002-03-20 | $7.76 | $14.96 | 549,600 | — | — |
| 2002-03-19 | $8.06 | $15.54 | 612,000 | — | — |
| 2002-03-18 | $7.73 | $14.89 | 724,800 | — | — |
| 2002-03-15 | $7.69 | $14.81 | 784,000 | — | — |
| 2002-03-14 | $7.84 | $15.10 | 1,224,800 | — | — |
| 2002-03-13 | $8.52 | $16.42 | 884,800 | — | — |
| 2002-03-12 | $8.44 | $16.26 | 420,800 | — | — |
| 2002-03-11 | $8.02 | $15.45 | 650,400 | — | — |
| 2002-03-08 | $7.93 | $15.28 | 725,600 | — | — |
| 2002-03-07 | $8.15 | $15.71 | 853,600 | — | — |
| 2002-03-06 | $8.64 | $16.64 | 767,200 | — | — |
| 2002-03-05 | $8.34 | $16.07 | 924,000 | — | — |
| 2002-03-04 | $8.19 | $15.78 | 1,073,600 | — | — |
| 2002-03-01 | $7.82 | $15.07 | 564,000 | — | — |
| 2002-02-28 | $7.84 | $15.11 | 921,600 | — | — |
| 2002-02-27 | $7.58 | $14.60 | 1,096,000 | — | — |
| 2002-02-26 | $7.40 | $14.26 | 780,800 | — | — |
| 2002-02-25 | $7.01 | $13.51 | 394,400 | — | — |
| 2002-02-22 | $6.76 | $13.03 | 110,400 | — | — |
| 2002-02-21 | $6.83 | $13.15 | 417,600 | — | — |
| 2002-02-20 | $6.79 | $13.08 | 326,400 | — | — |
| 2002-02-19 | $6.98 | $13.44 | 300,800 | — | — |
| 2002-02-15 | $7.26 | $13.98 | 323,200 | — | — |
| 2002-02-14 | $7.28 | $14.02 | 280,000 | — | — |
| 2002-02-13 | $7.27 | $14.00 | 560,000 | — | — |
| 2002-02-12 | $7.26 | $13.99 | 560,000 | — | — |
| 2002-02-11 | $7.09 | $13.67 | 1,176,000 | — | — |
| 2002-02-08 | $6.81 | $13.12 | 693,600 | — | — |
| 2002-02-07 | $6.83 | $13.15 | 824,000 | — | — |
| 2002-02-06 | $7.01 | $13.51 | 1,026,400 | — | — |
| 2002-02-05 | $7.18 | $13.83 | 670,400 | — | — |
| 2002-02-04 | $7.25 | $13.97 | 452,800 | — | — |
| 2002-02-01 | $7.25 | $13.96 | 506,400 | — | — |
| 2002-01-31 | $7.17 | $13.81 | 580,000 | — | — |
| 2002-01-30 | $7.06 | $13.61 | 864,000 | — | — |
| 2002-01-29 | $6.94 | $13.37 | 356,000 | — | — |
| 2002-01-28 | $6.85 | $13.20 | 331,200 | — | — |
| 2002-01-25 | $6.56 | $12.65 | 504,800 | — | — |
| 2002-01-24 | $6.42 | $12.38 | 347,200 | — | — |
| 2002-01-23 | $6.25 | $12.04 | 572,000 | — | — |
| 2002-01-22 | $6.41 | $12.36 | 210,400 | — | — |
| 2002-01-18 | $6.47 | $12.47 | 96,000 | — | — |
| 2002-01-17 | $6.41 | $12.34 | 264,000 | — | — |
| 2002-01-16 | $6.41 | $12.34 | 358,400 | — | — |
| 2002-01-15 | $6.60 | $12.72 | 412,800 | — | — |
| 2002-01-14 | $6.52 | $12.56 | 1,054,400 | — | — |
| 2002-01-11 | $6.35 | $12.24 | 889,600 | — | — |
| 2002-01-10 | $6.37 | $12.28 | 801,600 | — | — |
| 2002-01-09 | $6.06 | $11.68 | 416,800 | — | — |
| 2002-01-08 | $5.85 | $11.27 | 108,000 | — | — |
| 2002-01-07 | $5.91 | $11.38 | 282,400 | — | — |
| 2002-01-04 | $5.89 | $11.35 | 533,600 | — | — |
| 2002-01-03 | $6.29 | $12.12 | 266,400 | — | — |
| 2002-01-02 | $6.39 | $12.30 | 528,000 | — | — |