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 | $9.73 | $11.42 | 44,770 | — | — |
| 2002-12-30 | $9.57 | $11.23 | 37,620 | — | — |
| 2002-12-27 | $9.45 | $11.10 | 23,650 | — | — |
| 2002-12-26 | $9.50 | $11.15 | 15,290 | — | — |
| 2002-12-24 | $9.50 | $11.15 | 11,550 | — | — |
| 2002-12-23 | $9.54 | $11.19 | 15,290 | — | — |
| 2002-12-20 | $9.43 | $11.06 | 96,030 | — | — |
| 2002-12-19 | $9.46 | $11.11 | 26,840 | — | — |
| 2002-12-18 | $9.59 | $11.26 | 24,970 | — | — |
| 2002-12-17 | $9.82 | $11.52 | 21,670 | — | — |
| 2002-12-16 | $9.85 | $11.55 | 116,930 | — | — |
| 2002-12-13 | $9.36 | $10.99 | 41,690 | — | — |
| 2002-12-12 | $9.97 | $11.70 | 21,010 | — | — |
| 2002-12-11 | $10.22 | $11.99 | 16,500 | — | — |
| 2002-12-10 | $10.36 | $12.16 | 54,340 | — | — |
| 2002-12-09 | $10.00 | $11.74 | 30,580 | — | — |
| 2002-12-06 | $9.98 | $11.71 | 33,110 | — | — |
| 2002-12-05 | $9.77 | $11.47 | 97,900 | — | — |
| 2002-12-04 | $9.97 | $11.70 | 131,230 | — | — |
| 2002-12-03 | $10.06 | $11.76 | 34,650 | — | — |
| 2002-12-02 | $10.14 | $11.84 | 77,440 | — | — |
| 2002-11-29 | $10.18 | $11.89 | 20,570 | — | — |
| 2002-11-27 | $10.55 | $12.32 | 33,330 | — | — |
| 2002-11-26 | $10.28 | $12.01 | 53,900 | — | — |
| 2002-11-25 | $10.23 | $11.95 | 41,470 | — | — |
| 2002-11-22 | $10.18 | $11.89 | 17,820 | — | — |
| 2002-11-21 | $10.25 | $11.98 | 88,990 | — | — |
| 2002-11-20 | $10.33 | $12.06 | 66,880 | — | — |
| 2002-11-19 | $10.23 | $11.95 | 19,910 | — | — |
| 2002-11-18 | $10.36 | $12.11 | 29,480 | — | — |
| 2002-11-15 | $10.51 | $12.28 | 83,270 | — | — |
| 2002-11-14 | $10.71 | $12.51 | 55,880 | — | — |
| 2002-11-13 | $10.74 | $12.54 | 43,340 | — | — |
| 2002-11-12 | $10.73 | $12.53 | 40,920 | — | — |
| 2002-11-11 | $10.59 | $12.37 | 23,540 | — | — |
| 2002-11-08 | $10.90 | $12.73 | 17,380 | — | — |
| 2002-11-07 | $10.80 | $12.62 | 11,110 | — | — |
| 2002-11-06 | $11.08 | $12.95 | 31,680 | — | — |
| 2002-11-05 | $10.81 | $12.63 | 51,260 | — | — |
| 2002-11-04 | $11.21 | $13.09 | 30,800 | — | — |
| 2002-11-01 | $11.50 | $13.43 | 33,880 | — | — |
| 2002-10-31 | $11.18 | $13.06 | 25,740 | — | — |
| 2002-10-30 | $10.73 | $12.53 | 40,150 | — | — |
| 2002-10-29 | $10.86 | $12.69 | 47,410 | — | — |
| 2002-10-28 | $10.69 | $12.49 | 28,710 | — | — |
| 2002-10-25 | $11.13 | $13.00 | 64,680 | — | — |
| 2002-10-24 | $11.10 | $12.97 | 61,380 | — | — |
| 2002-10-23 | $11.66 | $13.63 | 17,930 | — | — |
| 2002-10-22 | $11.18 | $13.06 | 31,460 | — | — |
| 2002-10-21 | $11.49 | $13.42 | 32,450 | — | — |
| 2002-10-18 | $11.80 | $13.79 | 11,990 | — | — |
| 2002-10-17 | $11.78 | $13.76 | 44,660 | — | — |
| 2002-10-16 | $11.40 | $13.32 | 29,920 | — | — |
| 2002-10-15 | $11.48 | $13.41 | 15,510 | — | — |
| 2002-10-14 | $11.14 | $13.01 | 18,480 | — | — |
| 2002-10-11 | $11.45 | $13.38 | 31,130 | — | — |
| 2002-10-10 | $11.73 | $13.70 | 20,130 | — | — |
| 2002-10-09 | $11.45 | $13.38 | 51,700 | — | — |
| 2002-10-08 | $12.26 | $14.33 | 22,440 | — | — |
| 2002-10-07 | $11.75 | $13.72 | 26,620 | — | — |
| 2002-10-04 | $11.72 | $13.69 | 38,830 | — | — |
| 2002-10-03 | $11.36 | $13.28 | 37,070 | — | — |
| 2002-10-02 | $11.75 | $13.73 | 33,220 | — | — |
| 2002-10-01 | $12.39 | $14.48 | 76,230 | — | — |
| 2002-09-30 | $11.39 | $13.31 | 41,580 | — | — |
| 2002-09-27 | $11.29 | $13.19 | 49,720 | — | — |
| 2002-09-26 | $11.66 | $13.63 | 78,760 | — | — |
| 2002-09-25 | $11.45 | $13.38 | 28,490 | — | — |
| 2002-09-24 | $11.19 | $13.07 | 31,790 | — | — |
| 2002-09-23 | $11.68 | $13.65 | 59,400 | — | — |
| 2002-09-20 | $11.55 | $13.49 | 61,710 | — | — |
| 2002-09-19 | $11.10 | $12.97 | 42,790 | — | — |
| 2002-09-18 | $11.45 | $13.37 | 36,740 | — | — |
| 2002-09-17 | $11.18 | $13.06 | 51,700 | — | — |
| 2002-09-16 | $11.55 | $13.49 | 28,490 | — | — |
| 2002-09-13 | $11.51 | $13.45 | 37,950 | — | — |
| 2002-09-12 | $11.14 | $13.01 | 36,410 | — | — |
| 2002-09-11 | $11.23 | $13.12 | 18,260 | — | — |
| 2002-09-10 | $11.25 | $13.15 | 34,760 | — | — |
| 2002-09-09 | $11.14 | $13.01 | 63,030 | — | — |
| 2002-09-06 | $11.32 | $13.22 | 42,570 | — | — |
| 2002-09-05 | $11.28 | $13.18 | 26,070 | — | — |
| 2002-09-04 | $11.77 | $13.75 | 34,210 | — | — |
| 2002-09-03 | $11.32 | $13.17 | 28,380 | — | — |
| 2002-08-30 | $11.44 | $13.31 | 20,350 | — | — |
| 2002-08-29 | $12.06 | $14.03 | 40,013 | — | — |
| 2002-08-28 | $11.43 | $13.29 | 39,325 | — | — |
| 2002-08-27 | $11.28 | $13.12 | 33,963 | — | — |
| 2002-08-26 | $11.47 | $13.34 | 24,063 | — | — |
| 2002-08-23 | $11.00 | $12.79 | 51,838 | — | — |
| 2002-08-22 | $10.88 | $12.66 | 20,625 | — | — |
| 2002-08-21 | $10.92 | $12.70 | 22,963 | — | — |
| 2002-08-20 | $10.36 | $12.06 | 98,725 | — | — |
| 2002-08-19 | $10.46 | $12.17 | 35,613 | — | — |
| 2002-08-16 | $10.73 | $12.48 | 38,500 | — | — |
| 2002-08-15 | $10.84 | $12.61 | 20,488 | — | — |
| 2002-08-14 | $11.16 | $12.99 | 38,088 | — | — |
| 2002-08-13 | $10.91 | $12.69 | 22,138 | — | — |
| 2002-08-12 | $11.45 | $13.33 | 12,100 | — | — |
| 2002-08-09 | $11.30 | $13.15 | 32,863 | — | — |
| 2002-08-08 | $11.64 | $13.54 | 17,050 | — | — |
| 2002-08-07 | $11.80 | $13.73 | 24,475 | — | — |
| 2002-08-06 | $11.42 | $13.29 | 61,600 | — | — |
| 2002-08-05 | $10.99 | $12.79 | 24,475 | — | — |
| 2002-08-02 | $11.69 | $13.61 | 28,600 | — | — |
| 2002-08-01 | $12.07 | $14.05 | 35,200 | — | — |
| 2002-07-31 | $11.99 | $13.95 | 41,250 | — | — |
| 2002-07-30 | $12.36 | $14.39 | 97,213 | — | — |
| 2002-07-29 | $12.22 | $14.22 | 54,313 | — | — |
| 2002-07-26 | $11.31 | $13.16 | 46,063 | — | — |
| 2002-07-25 | $10.78 | $12.54 | 32,725 | — | — |
| 2002-07-24 | $9.99 | $11.63 | 85,938 | — | — |
| 2002-07-23 | $9.53 | $11.09 | 51,013 | — | — |
| 2002-07-22 | $9.97 | $11.60 | 66,413 | — | — |
| 2002-07-19 | $9.82 | $11.42 | 41,113 | — | — |
| 2002-07-18 | $9.85 | $11.47 | 123,200 | — | — |
| 2002-07-17 | $10.40 | $12.10 | 46,888 | — | — |
| 2002-07-16 | $10.39 | $12.09 | 50,463 | — | — |
| 2002-07-15 | $10.51 | $12.23 | 69,850 | — | — |
| 2002-07-12 | $10.58 | $12.31 | 35,338 | — | — |
| 2002-07-11 | $11.18 | $13.01 | 23,238 | — | — |
| 2002-07-10 | $11.64 | $13.55 | 22,825 | — | — |
| 2002-07-09 | $11.99 | $13.95 | 24,338 | — | — |
| 2002-07-08 | $12.04 | $14.00 | 26,813 | — | — |
| 2002-07-05 | $12.15 | $14.13 | 12,513 | — | — |
| 2002-07-03 | $11.74 | $13.66 | 42,075 | — | — |
| 2002-07-02 | $12.31 | $14.32 | 32,725 | — | — |
| 2002-07-01 | $12.62 | $14.68 | 83,050 | — | — |
| 2002-06-28 | $12.47 | $14.50 | 100,788 | — | — |
| 2002-06-27 | $12.51 | $14.55 | 37,538 | — | — |
| 2002-06-26 | $11.69 | $13.61 | 44,688 | — | — |
| 2002-06-25 | $11.42 | $13.29 | 50,875 | — | — |
| 2002-06-24 | $12.12 | $14.11 | 53,075 | — | — |
| 2002-06-21 | $12.27 | $14.28 | 149,050 | — | — |
| 2002-06-20 | $12.41 | $14.44 | 86,763 | — | — |
| 2002-06-19 | $11.60 | $13.50 | 93,225 | — | — |
| 2002-06-18 | $11.73 | $13.65 | 46,613 | — | — |
| 2002-06-17 | $11.24 | $13.07 | 39,463 | — | — |
| 2002-06-14 | $10.92 | $12.71 | 44,688 | — | — |
| 2002-06-13 | $10.95 | $12.74 | 31,350 | — | — |
| 2002-06-12 | $11.71 | $13.62 | 121,275 | — | — |
| 2002-06-11 | $11.53 | $13.36 | 54,725 | — | — |
| 2002-06-10 | $11.20 | $12.98 | 20,213 | — | — |
| 2002-06-07 | $11.71 | $13.57 | 66,000 | — | — |
| 2002-06-06 | $11.49 | $13.32 | 53,350 | — | — |
| 2002-06-05 | $11.82 | $13.70 | 41,800 | — | — |
| 2002-06-04 | $11.20 | $12.98 | 27,913 | — | — |
| 2002-06-03 | $11.09 | $12.86 | 31,213 | — | — |
| 2002-05-31 | $11.48 | $13.31 | 45,100 | — | — |
| 2002-05-30 | $12.09 | $14.02 | 77,138 | — | — |
| 2002-05-29 | $11.94 | $13.84 | 77,413 | — | — |
| 2002-05-28 | $11.22 | $13.01 | 368,913 | — | — |
| 2002-05-24 | $10.95 | $12.70 | 129,938 | — | — |
| 2002-05-23 | $11.53 | $13.36 | 239,800 | — | — |
| 2002-05-22 | $11.35 | $13.16 | 76,313 | — | — |
| 2002-05-21 | $11.64 | $13.49 | 126,638 | — | — |
| 2002-05-20 | $12.07 | $13.99 | 48,950 | — | — |
| 2002-05-17 | $12.23 | $14.18 | 45,375 | — | — |
| 2002-05-16 | $12.25 | $14.20 | 45,375 | — | — |
| 2002-05-15 | $12.73 | $14.75 | 40,150 | — | — |
| 2002-05-14 | $12.72 | $14.74 | 83,463 | — | — |
| 2002-05-13 | $12.03 | $13.94 | 53,075 | — | — |
| 2002-05-10 | $11.64 | $13.49 | 75,625 | — | — |
| 2002-05-09 | $11.28 | $13.08 | 82,225 | — | — |
| 2002-05-08 | $11.93 | $13.83 | 64,213 | — | — |
| 2002-05-07 | $11.75 | $13.61 | 89,925 | — | — |
| 2002-05-06 | $12.04 | $13.96 | 82,225 | — | — |
| 2002-05-03 | $12.69 | $14.71 | 92,263 | — | — |
| 2002-05-02 | $12.56 | $14.56 | 81,263 | — | — |
| 2002-05-01 | $12.55 | $14.54 | 179,988 | — | — |
| 2002-04-30 | $13.16 | $15.26 | 139,013 | — | — |
| 2002-04-29 | $12.00 | $13.91 | 63,525 | — | — |
| 2002-04-26 | $11.28 | $13.08 | 67,375 | — | — |
| 2002-04-25 | $11.40 | $13.22 | 78,788 | — | — |
| 2002-04-24 | $10.96 | $12.70 | 16,088 | — | — |
| 2002-04-23 | $11.16 | $12.94 | 24,475 | — | — |
| 2002-04-22 | $10.81 | $12.53 | 13,063 | — | — |
| 2002-04-19 | $11.09 | $12.86 | 28,875 | — | — |
| 2002-04-18 | $11.02 | $12.77 | 20,900 | — | — |
| 2002-04-17 | $11.27 | $13.07 | 42,213 | — | — |
| 2002-04-16 | $11.41 | $13.23 | 43,038 | — | — |
| 2002-04-15 | $11.41 | $13.23 | 36,713 | — | — |
| 2002-04-12 | $11.16 | $12.93 | 31,900 | — | — |
| 2002-04-11 | $10.41 | $12.07 | 34,100 | — | — |
| 2002-04-10 | $11.09 | $12.86 | 48,675 | — | — |
| 2002-04-09 | $10.81 | $12.53 | 19,250 | — | — |
| 2002-04-08 | $10.84 | $12.56 | 20,488 | — | — |
| 2002-04-05 | $10.67 | $12.37 | 19,113 | — | — |
| 2002-04-04 | $10.65 | $12.35 | 20,350 | — | — |
| 2002-04-03 | $10.62 | $12.31 | 44,138 | — | — |
| 2002-04-02 | $10.40 | $12.06 | 24,750 | — | — |
| 2002-04-01 | $10.30 | $11.94 | 22,550 | — | — |
| 2002-03-28 | $10.55 | $12.22 | 73,425 | — | — |
| 2002-03-27 | $10.25 | $11.89 | 72,875 | — | — |
| 2002-03-26 | $10.15 | $11.76 | 35,613 | — | — |
| 2002-03-25 | $9.93 | $11.51 | 33,688 | — | — |
| 2002-03-22 | $9.96 | $11.55 | 25,713 | — | — |
| 2002-03-21 | $10.42 | $12.08 | 67,513 | — | — |
| 2002-03-20 | $10.44 | $12.10 | 25,163 | — | — |
| 2002-03-19 | $10.36 | $12.01 | 31,763 | — | — |
| 2002-03-18 | $10.15 | $11.76 | 34,650 | — | — |
| 2002-03-15 | $9.96 | $11.55 | 39,463 | — | — |
| 2002-03-14 | $9.71 | $11.25 | 33,413 | — | — |
| 2002-03-13 | $9.20 | $10.66 | 72,050 | — | — |
| 2002-03-12 | $9.07 | $10.51 | 40,150 | — | — |
| 2002-03-11 | $9.11 | $10.55 | 109,175 | — | — |
| 2002-03-08 | $9.24 | $10.71 | 59,125 | — | — |
| 2002-03-07 | $9.22 | $10.69 | 32,038 | — | — |
| 2002-03-06 | $9.24 | $10.71 | 58,575 | — | — |
| 2002-03-05 | $9.08 | $10.47 | 26,263 | — | — |
| 2002-03-04 | $9.14 | $10.55 | 33,963 | — | — |
| 2002-03-01 | $9.24 | $10.65 | 25,713 | — | — |
| 2002-02-28 | $9.13 | $10.53 | 34,238 | — | — |
| 2002-02-27 | $9.31 | $10.74 | 20,488 | — | — |
| 2002-02-26 | $9.37 | $10.81 | 42,350 | — | — |
| 2002-02-25 | $9.29 | $10.71 | 14,300 | — | — |
| 2002-02-22 | $9.31 | $10.74 | 41,525 | — | — |
| 2002-02-21 | $9.27 | $10.70 | 59,675 | — | — |
| 2002-02-20 | $9.35 | $10.78 | 35,750 | — | — |
| 2002-02-19 | $9.02 | $10.40 | 18,288 | — | — |
| 2002-02-15 | $9.03 | $10.42 | 15,263 | — | — |
| 2002-02-14 | $8.87 | $10.24 | 11,413 | — | — |
| 2002-02-13 | $8.73 | $10.07 | 11,688 | — | — |
| 2002-02-12 | $8.52 | $9.83 | 8,800 | — | — |
| 2002-02-11 | $8.51 | $9.82 | 34,513 | — | — |
| 2002-02-08 | $8.58 | $9.90 | 65,038 | — | — |
| 2002-02-07 | $8.87 | $10.24 | 7,700 | — | — |
| 2002-02-06 | $8.95 | $10.32 | 8,113 | — | — |
| 2002-02-05 | $8.98 | $10.36 | 19,938 | — | — |
| 2002-02-04 | $8.96 | $10.34 | 10,038 | — | — |
| 2002-02-01 | $8.96 | $10.34 | 61,325 | — | — |
| 2002-01-31 | $9.31 | $10.74 | 17,600 | — | — |
| 2002-01-30 | $9.37 | $10.81 | 10,313 | — | — |
| 2002-01-29 | $9.37 | $10.81 | 9,900 | — | — |
| 2002-01-28 | $9.64 | $11.12 | 34,788 | — | — |
| 2002-01-25 | $9.45 | $10.91 | 7,425 | — | — |
| 2002-01-24 | $9.26 | $10.68 | 18,975 | — | — |
| 2002-01-23 | $9.45 | $10.91 | 17,325 | — | — |
| 2002-01-22 | $9.31 | $10.74 | 37,675 | — | — |
| 2002-01-18 | $9.53 | $10.99 | 46,063 | — | — |
| 2002-01-17 | $9.02 | $10.40 | 14,300 | — | — |
| 2002-01-16 | $9.22 | $10.64 | 30,250 | — | — |
| 2002-01-15 | $9.27 | $10.70 | 37,263 | — | — |
| 2002-01-14 | $8.84 | $10.20 | 135,988 | — | — |
| 2002-01-11 | $10.30 | $11.88 | 6,875 | — | — |
| 2002-01-10 | $10.31 | $11.90 | 25,850 | — | — |
| 2002-01-09 | $10.23 | $11.80 | 26,950 | — | — |
| 2002-01-08 | $10.36 | $11.96 | 11,413 | — | — |
| 2002-01-07 | $10.11 | $11.66 | 35,888 | — | — |
| 2002-01-04 | $10.55 | $12.16 | 28,738 | — | — |
| 2002-01-03 | $9.91 | $11.43 | 24,338 | — | — |
| 2002-01-02 | $9.91 | $11.43 | 28,050 | — | — |