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 | $5.50 | $7.93 | 46,300 | — | — |
| 2002-12-30 | $5.53 | $7.98 | 83,200 | — | — |
| 2002-12-27 | $5.54 | $7.99 | 29,100 | — | — |
| 2002-12-26 | $5.55 | $8.01 | 39,000 | — | — |
| 2002-12-24 | $5.82 | $8.39 | 22,500 | — | — |
| 2002-12-23 | $5.99 | $8.64 | 51,200 | — | — |
| 2002-12-20 | $5.50 | $7.93 | 110,000 | — | — |
| 2002-12-19 | $5.65 | $8.15 | 65,000 | — | — |
| 2002-12-18 | $5.33 | $7.69 | 25,300 | — | — |
| 2002-12-17 | $5.25 | $7.57 | 125,200 | — | — |
| 2002-12-16 | $5.20 | $7.50 | 141,400 | — | — |
| 2002-12-13 | $5.42 | $7.82 | 123,200 | — | — |
| 2002-12-12 | $5.37 | $7.75 | 23,000 | — | — |
| 2002-12-11 | $5.54 | $7.99 | 12,700 | — | — |
| 2002-12-10 | $5.61 | $8.09 | 42,900 | — | — |
| 2002-12-09 | $5.46 | $7.88 | 56,400 | — | — |
| 2002-12-06 | $5.45 | $7.86 | 54,700 | — | — |
| 2002-12-05 | $5.85 | $8.44 | 30,100 | — | — |
| 2002-12-04 | $5.90 | $8.51 | 35,000 | — | — |
| 2002-12-03 | $5.95 | $8.58 | 11,600 | — | — |
| 2002-12-02 | $6.06 | $8.74 | 60,000 | — | — |
| 2002-11-29 | $6.05 | $8.73 | 18,600 | — | — |
| 2002-11-27 | $6.03 | $8.70 | 57,000 | — | — |
| 2002-11-26 | $5.90 | $8.51 | 28,800 | — | — |
| 2002-11-25 | $6.25 | $9.01 | 20,000 | — | — |
| 2002-11-22 | $5.91 | $8.52 | 34,600 | — | — |
| 2002-11-21 | $5.89 | $8.50 | 43,500 | — | — |
| 2002-11-20 | $5.50 | $7.93 | 150,300 | — | — |
| 2002-11-19 | $5.31 | $7.66 | 51,800 | — | — |
| 2002-11-18 | $5.50 | $7.93 | 58,400 | — | — |
| 2002-11-15 | $5.27 | $7.60 | 131,700 | — | — |
| 2002-11-14 | $5.05 | $7.28 | 191,100 | — | — |
| 2002-11-13 | $4.95 | $7.14 | 166,100 | — | — |
| 2002-11-12 | $4.99 | $7.20 | 105,800 | — | — |
| 2002-11-11 | $5.25 | $7.57 | 89,400 | — | — |
| 2002-11-08 | $5.02 | $7.24 | 21,300 | — | — |
| 2002-11-07 | $4.80 | $6.92 | 165,900 | — | — |
| 2002-11-06 | $4.94 | $7.13 | 357,500 | — | — |
| 2002-11-05 | $4.63 | $6.68 | 96,300 | — | — |
| 2002-11-04 | $4.50 | $6.49 | 734,000 | — | — |
| 2002-11-01 | $5.18 | $7.47 | 325,200 | — | — |
| 2002-10-31 | $5.40 | $7.79 | 141,800 | — | — |
| 2002-10-30 | $5.80 | $8.37 | 429,000 | — | — |
| 2002-10-29 | $6.63 | $9.56 | 86,000 | — | — |
| 2002-10-28 | $6.97 | $10.05 | 19,500 | — | — |
| 2002-10-25 | $7.30 | $10.53 | 14,900 | — | — |
| 2002-10-24 | $7.45 | $10.75 | 40,700 | — | — |
| 2002-10-23 | $7.71 | $11.12 | 13,300 | — | — |
| 2002-10-22 | $7.59 | $10.95 | 9,600 | — | — |
| 2002-10-21 | $7.65 | $11.03 | 26,400 | — | — |
| 2002-10-18 | $7.00 | $10.10 | 9,500 | — | — |
| 2002-10-17 | $7.05 | $10.17 | 12,900 | — | — |
| 2002-10-16 | $6.81 | $9.82 | 17,600 | — | — |
| 2002-10-15 | $7.55 | $10.89 | 22,300 | — | — |
| 2002-10-14 | $7.00 | $10.10 | 11,100 | — | — |
| 2002-10-11 | $6.92 | $9.98 | 24,400 | — | — |
| 2002-10-10 | $7.19 | $10.37 | 13,900 | — | — |
| 2002-10-09 | $7.00 | $10.10 | 15,600 | — | — |
| 2002-10-08 | $7.40 | $10.67 | 110,800 | — | — |
| 2002-10-07 | $7.20 | $10.38 | 10,900 | — | — |
| 2002-10-04 | $7.40 | $10.67 | 22,100 | — | — |
| 2002-10-03 | $7.53 | $10.86 | 23,700 | — | — |
| 2002-10-02 | $7.58 | $10.93 | 14,600 | — | — |
| 2002-10-01 | $8.00 | $11.54 | 20,600 | — | — |
| 2002-09-30 | $7.80 | $11.25 | 34,400 | — | — |
| 2002-09-27 | $8.15 | $11.76 | 24,700 | — | — |
| 2002-09-26 | $8.40 | $12.12 | 36,700 | — | — |
| 2002-09-25 | $8.00 | $11.54 | 39,500 | — | — |
| 2002-09-24 | $7.04 | $10.15 | 22,500 | — | — |
| 2002-09-23 | $6.98 | $10.07 | 32,500 | — | — |
| 2002-09-20 | $7.32 | $10.56 | 93,800 | — | — |
| 2002-09-19 | $7.57 | $10.92 | 12,200 | — | — |
| 2002-09-18 | $7.98 | $11.51 | 57,300 | — | — |
| 2002-09-17 | $8.36 | $12.06 | 15,000 | — | — |
| 2002-09-16 | $8.60 | $12.40 | 20,300 | — | — |
| 2002-09-13 | $9.00 | $12.98 | 12,500 | — | — |
| 2002-09-12 | $9.05 | $13.05 | 58,300 | — | — |
| 2002-09-11 | $9.19 | $13.26 | 8,000 | — | — |
| 2002-09-10 | $9.39 | $13.54 | 11,400 | — | — |
| 2002-09-09 | $9.60 | $13.85 | 27,800 | — | — |
| 2002-09-06 | $9.41 | $13.57 | 27,400 | — | — |
| 2002-09-05 | $9.41 | $13.57 | 40,200 | — | — |
| 2002-09-04 | $9.62 | $13.88 | 12,000 | — | — |
| 2002-09-03 | $9.55 | $13.77 | 14,700 | — | — |
| 2002-08-30 | $10.00 | $14.42 | 14,800 | — | — |
| 2002-08-29 | $10.00 | $14.42 | 41,100 | — | — |
| 2002-08-28 | $9.85 | $14.21 | 29,500 | — | — |
| 2002-08-27 | $9.98 | $14.39 | 40,800 | — | — |
| 2002-08-26 | $10.20 | $14.71 | 10,400 | — | — |
| 2002-08-23 | $10.00 | $14.42 | 11,600 | — | — |
| 2002-08-22 | $10.33 | $14.90 | 41,300 | — | — |
| 2002-08-21 | $10.39 | $14.99 | 10,600 | — | — |
| 2002-08-20 | $10.18 | $14.68 | 10,200 | — | — |
| 2002-08-19 | $10.35 | $14.93 | 10,300 | — | — |
| 2002-08-16 | $10.23 | $14.76 | 12,900 | — | — |
| 2002-08-15 | $10.00 | $14.42 | 17,600 | — | — |
| 2002-08-14 | $9.80 | $14.14 | 10,100 | — | — |
| 2002-08-13 | $9.38 | $13.53 | 13,400 | — | — |
| 2002-08-12 | $9.68 | $13.96 | 18,200 | — | — |
| 2002-08-09 | $9.77 | $14.09 | 10,800 | — | — |
| 2002-08-08 | $10.10 | $14.57 | 9,400 | — | — |
| 2002-08-07 | $9.95 | $14.35 | 7,200 | — | — |
| 2002-08-06 | $9.85 | $14.21 | 24,600 | — | — |
| 2002-08-05 | $9.50 | $13.70 | 35,400 | — | — |
| 2002-08-02 | $9.74 | $14.05 | 40,800 | — | — |
| 2002-08-01 | $10.00 | $14.42 | 108,400 | — | — |
| 2002-07-31 | $10.00 | $14.42 | 33,800 | — | — |
| 2002-07-30 | $10.35 | $14.93 | 21,400 | — | — |
| 2002-07-29 | $10.40 | $15.00 | 41,700 | — | — |
| 2002-07-26 | $10.00 | $14.42 | 15,600 | — | — |
| 2002-07-25 | $9.85 | $14.21 | 25,000 | — | — |
| 2002-07-24 | $9.85 | $14.21 | 55,500 | — | — |
| 2002-07-23 | $9.80 | $14.14 | 42,900 | — | — |
| 2002-07-22 | $10.20 | $14.71 | 16,200 | — | — |
| 2002-07-19 | $10.33 | $14.90 | 35,700 | — | — |
| 2002-07-18 | $10.38 | $14.97 | 95,300 | — | — |
| 2002-07-17 | $10.54 | $15.20 | 14,300 | — | — |
| 2002-07-16 | $10.69 | $15.42 | 22,600 | — | — |
| 2002-07-15 | $10.90 | $15.72 | 91,400 | — | — |
| 2002-07-12 | $11.18 | $16.13 | 74,100 | — | — |
| 2002-07-11 | $11.56 | $16.67 | 35,100 | — | — |
| 2002-07-10 | $11.57 | $16.69 | 12,200 | — | — |
| 2002-07-09 | $11.68 | $16.85 | 15,400 | — | — |
| 2002-07-08 | $11.70 | $16.88 | 11,700 | — | — |
| 2002-07-05 | $11.75 | $16.95 | 19,300 | — | — |
| 2002-07-03 | $11.70 | $16.88 | 20,900 | — | — |
| 2002-07-02 | $11.66 | $16.82 | 24,600 | — | — |
| 2002-07-01 | $12.20 | $17.60 | 12,100 | — | — |
| 2002-06-28 | $12.40 | $17.89 | 105,200 | — | — |
| 2002-06-27 | $12.24 | $17.65 | 24,200 | — | — |
| 2002-06-26 | $12.20 | $17.60 | 25,900 | — | — |
| 2002-06-25 | $11.69 | $16.86 | 51,400 | — | — |
| 2002-06-24 | $12.15 | $17.52 | 38,700 | — | — |
| 2002-06-21 | $11.95 | $17.24 | 61,000 | — | — |
| 2002-06-20 | $11.50 | $16.59 | 34,400 | — | — |
| 2002-06-19 | $11.15 | $16.08 | 75,300 | — | — |
| 2002-06-18 | $11.60 | $16.73 | 17,500 | — | — |
| 2002-06-17 | $12.00 | $17.31 | 35,300 | — | — |
| 2002-06-14 | $11.58 | $16.70 | 56,500 | — | — |
| 2002-06-13 | $11.46 | $16.53 | 32,300 | — | — |
| 2002-06-12 | $11.77 | $16.98 | 41,100 | — | — |
| 2002-06-11 | $11.90 | $17.16 | 12,200 | — | — |
| 2002-06-10 | $11.98 | $17.28 | 41,200 | — | — |
| 2002-06-07 | $12.44 | $17.94 | 16,700 | — | — |
| 2002-06-06 | $12.45 | $17.96 | 134,400 | — | — |
| 2002-06-05 | $12.55 | $18.10 | 24,900 | — | — |
| 2002-06-04 | $12.55 | $18.10 | 32,800 | — | — |
| 2002-06-03 | $12.50 | $18.03 | 344,100 | — | — |
| 2002-05-31 | $13.05 | $18.82 | 41,300 | — | — |
| 2002-05-30 | $13.15 | $18.97 | 14,400 | — | — |
| 2002-05-29 | $13.00 | $18.75 | 32,000 | — | — |
| 2002-05-28 | $12.80 | $18.46 | 40,200 | — | — |
| 2002-05-24 | $12.55 | $18.10 | 14,900 | — | — |
| 2002-05-23 | $13.24 | $19.10 | 22,100 | — | — |
| 2002-05-22 | $13.16 | $18.98 | 21,000 | — | — |
| 2002-05-21 | $13.20 | $19.04 | 61,800 | — | — |
| 2002-05-20 | $13.02 | $18.78 | 17,900 | — | — |
| 2002-05-17 | $13.07 | $18.85 | 21,900 | — | — |
| 2002-05-16 | $12.65 | $18.25 | 25,500 | — | — |
| 2002-05-15 | $13.06 | $18.84 | 30,000 | — | — |
| 2002-05-14 | $12.85 | $18.53 | 35,500 | — | — |
| 2002-05-13 | $12.51 | $18.04 | 111,000 | — | — |
| 2002-05-10 | $12.16 | $17.54 | 31,400 | — | — |
| 2002-05-09 | $12.06 | $17.39 | 57,900 | — | — |
| 2002-05-08 | $12.41 | $17.90 | 52,400 | — | — |
| 2002-05-07 | $12.26 | $17.68 | 23,800 | — | — |
| 2002-05-06 | $12.54 | $18.09 | 32,400 | — | — |
| 2002-05-03 | $13.06 | $18.84 | 60,300 | — | — |
| 2002-05-02 | $13.08 | $18.87 | 73,100 | — | — |
| 2002-05-01 | $12.85 | $18.53 | 50,600 | — | — |
| 2002-04-30 | $12.90 | $18.61 | 70,300 | — | — |
| 2002-04-29 | $12.65 | $18.25 | 40,000 | — | — |
| 2002-04-26 | $12.50 | $18.03 | 137,800 | — | — |
| 2002-04-25 | $12.35 | $17.81 | 358,200 | — | — |
| 2002-04-24 | $12.54 | $18.09 | 23,100 | — | — |
| 2002-04-23 | $12.72 | $18.35 | 10,800 | — | — |
| 2002-04-22 | $12.42 | $17.91 | 18,300 | — | — |
| 2002-04-19 | $13.03 | $18.79 | 10,600 | — | — |
| 2002-04-18 | $12.90 | $18.61 | 19,900 | — | — |
| 2002-04-17 | $13.20 | $19.04 | 65,300 | — | — |
| 2002-04-16 | $12.90 | $18.61 | 63,600 | — | — |
| 2002-04-15 | $12.64 | $18.23 | 51,400 | — | — |
| 2002-04-12 | $12.80 | $18.46 | 26,800 | — | — |
| 2002-04-11 | $12.70 | $18.32 | 47,700 | — | — |
| 2002-04-10 | $13.00 | $18.75 | 49,300 | — | — |
| 2002-04-09 | $12.55 | $18.10 | 94,900 | — | — |
| 2002-04-08 | $12.17 | $17.55 | 44,000 | — | — |
| 2002-04-05 | $12.10 | $17.45 | 111,000 | — | — |
| 2002-04-04 | $12.04 | $17.37 | 15,000 | — | — |
| 2002-04-03 | $12.22 | $17.63 | 27,700 | — | — |
| 2002-04-02 | $12.64 | $18.23 | 24,300 | — | — |
| 2002-04-01 | $12.62 | $18.20 | 23,400 | — | — |
| 2002-03-28 | $12.70 | $18.32 | 32,000 | — | — |
| 2002-03-27 | $12.63 | $18.22 | 26,500 | — | — |
| 2002-03-26 | $12.65 | $18.25 | 15,900 | — | — |
| 2002-03-25 | $12.70 | $18.32 | 47,800 | — | — |
| 2002-03-22 | $12.70 | $18.32 | 66,400 | — | — |
| 2002-03-21 | $12.80 | $18.46 | 28,200 | — | — |
| 2002-03-20 | $12.65 | $18.25 | 47,800 | — | — |
| 2002-03-19 | $12.70 | $18.32 | 87,200 | — | — |
| 2002-03-18 | $12.25 | $17.67 | 37,000 | — | — |
| 2002-03-15 | $12.20 | $17.60 | 32,500 | — | — |
| 2002-03-14 | $12.40 | $17.89 | 18,500 | — | — |
| 2002-03-13 | $12.30 | $17.74 | 233,600 | — | — |
| 2002-03-12 | $12.64 | $18.23 | 21,400 | — | — |
| 2002-03-11 | $12.61 | $18.19 | 16,300 | — | — |
| 2002-03-08 | $12.60 | $18.17 | 516,000 | — | — |
| 2002-03-07 | $12.05 | $17.38 | 30,400 | — | — |
| 2002-03-06 | $12.01 | $17.32 | 526,900 | — | — |
| 2002-03-05 | $11.25 | $16.23 | 23,300 | — | — |
| 2002-03-04 | $11.15 | $16.08 | 518,000 | — | — |
| 2002-03-01 | $10.90 | $15.72 | 37,600 | — | — |
| 2002-02-28 | $10.95 | $15.79 | 30,400 | — | — |
| 2002-02-27 | $10.78 | $15.55 | 32,400 | — | — |
| 2002-02-26 | $10.75 | $15.51 | 37,100 | — | — |
| 2002-02-25 | $10.56 | $15.23 | 26,700 | — | — |
| 2002-02-22 | $10.60 | $15.29 | 24,500 | — | — |
| 2002-02-21 | $10.40 | $15.00 | 24,200 | — | — |
| 2002-02-20 | $10.85 | $15.65 | 35,400 | — | — |
| 2002-02-19 | $10.38 | $14.97 | 82,500 | — | — |
| 2002-02-15 | $10.25 | $14.78 | 81,100 | — | — |
| 2002-02-14 | $10.95 | $15.79 | 34,600 | — | — |
| 2002-02-13 | $11.75 | $16.95 | 31,700 | — | — |
| 2002-02-12 | $11.51 | $16.60 | 48,100 | — | — |
| 2002-02-11 | $11.60 | $16.73 | 28,600 | — | — |
| 2002-02-08 | $11.66 | $16.82 | 30,200 | — | — |
| 2002-02-07 | $11.54 | $16.64 | 39,200 | — | — |
| 2002-02-06 | $11.61 | $16.75 | 41,900 | — | — |
| 2002-02-05 | $11.66 | $16.82 | 330,900 | — | — |
| 2002-02-04 | $12.70 | $18.32 | 25,100 | — | — |
| 2002-02-01 | $13.18 | $19.01 | 26,200 | — | — |
| 2002-01-31 | $13.30 | $19.18 | 42,500 | — | — |
| 2002-01-30 | $13.45 | $19.40 | 34,700 | — | — |
| 2002-01-29 | $13.33 | $19.23 | 32,500 | — | — |
| 2002-01-28 | $13.62 | $19.64 | 22,900 | — | — |
| 2002-01-25 | $13.76 | $19.85 | 171,800 | — | — |
| 2002-01-24 | $14.00 | $20.19 | 134,500 | — | — |
| 2002-01-23 | $12.35 | $17.81 | 154,100 | — | — |
| 2002-01-22 | $12.00 | $17.31 | 17,800 | — | — |
| 2002-01-18 | $12.00 | $17.31 | 9,400 | — | — |
| 2002-01-17 | $12.33 | $17.78 | 9,400 | — | — |
| 2002-01-16 | $12.15 | $17.52 | 225,500 | — | — |
| 2002-01-15 | $12.18 | $17.57 | 156,500 | — | — |
| 2002-01-14 | $12.45 | $17.96 | 128,600 | — | — |
| 2002-01-11 | $13.10 | $18.89 | 58,700 | — | — |
| 2002-01-10 | $13.38 | $19.30 | 26,900 | — | — |
| 2002-01-09 | $13.54 | $19.53 | 26,300 | — | — |
| 2002-01-08 | $13.55 | $19.54 | 26,700 | — | — |
| 2002-01-07 | $13.85 | $19.98 | 52,800 | — | — |
| 2002-01-04 | $13.76 | $19.85 | 42,400 | — | — |
| 2002-01-03 | $13.77 | $19.86 | 22,000 | — | — |
| 2002-01-02 | $13.45 | $19.40 | 61,600 | — | — |