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 | $10.53 | $26.79 | 270,300 | — | — |
| 2002-12-30 | $10.68 | $27.18 | 229,800 | — | — |
| 2002-12-27 | $10.46 | $26.62 | 112,500 | — | — |
| 2002-12-26 | $10.66 | $27.11 | 123,300 | — | — |
| 2002-12-24 | $10.64 | $27.07 | 74,400 | — | — |
| 2002-12-23 | $10.62 | $27.01 | 275,400 | — | — |
| 2002-12-20 | $10.65 | $27.10 | 1,362,900 | — | — |
| 2002-12-19 | $10.82 | $27.52 | 189,300 | — | — |
| 2002-12-18 | $10.88 | $27.69 | 119,400 | — | — |
| 2002-12-17 | $11.07 | $28.16 | 147,900 | — | — |
| 2002-12-16 | $11.05 | $28.10 | 136,800 | — | — |
| 2002-12-13 | $10.92 | $27.78 | 126,900 | — | — |
| 2002-12-12 | $11.13 | $28.33 | 129,900 | — | — |
| 2002-12-11 | $11.00 | $27.72 | 174,900 | — | — |
| 2002-12-10 | $10.90 | $27.47 | 242,400 | — | — |
| 2002-12-09 | $10.77 | $27.14 | 163,800 | — | — |
| 2002-12-06 | $10.86 | $27.37 | 204,300 | — | — |
| 2002-12-05 | $10.85 | $27.35 | 200,400 | — | — |
| 2002-12-04 | $10.72 | $27.01 | 118,200 | — | — |
| 2002-12-03 | $10.72 | $27.02 | 285,600 | — | — |
| 2002-12-02 | $10.60 | $26.71 | 224,100 | — | — |
| 2002-11-29 | $10.48 | $26.42 | 62,400 | — | — |
| 2002-11-27 | $10.61 | $26.75 | 101,400 | — | — |
| 2002-11-26 | $10.48 | $26.41 | 177,900 | — | — |
| 2002-11-25 | $10.62 | $26.77 | 91,800 | — | — |
| 2002-11-22 | $10.51 | $26.50 | 91,800 | — | — |
| 2002-11-21 | $10.32 | $26.00 | 157,200 | — | — |
| 2002-11-20 | $10.25 | $25.83 | 115,500 | — | — |
| 2002-11-19 | $10.18 | $25.66 | 195,300 | — | — |
| 2002-11-18 | $10.26 | $25.87 | 136,500 | — | — |
| 2002-11-15 | $10.41 | $26.23 | 111,600 | — | — |
| 2002-11-14 | $10.40 | $26.21 | 261,900 | — | — |
| 2002-11-13 | $10.17 | $25.62 | 108,600 | — | — |
| 2002-11-12 | $10.06 | $25.35 | 126,000 | — | — |
| 2002-11-11 | $10.15 | $25.58 | 128,400 | — | — |
| 2002-11-08 | $10.33 | $26.04 | 134,400 | — | — |
| 2002-11-07 | $10.17 | $25.62 | 313,500 | — | — |
| 2002-11-06 | $10.52 | $26.51 | 185,700 | — | — |
| 2002-11-05 | $10.45 | $26.33 | 210,000 | — | — |
| 2002-11-04 | $10.53 | $26.55 | 316,500 | — | — |
| 2002-11-01 | $10.61 | $26.75 | 189,300 | — | — |
| 2002-10-31 | $10.53 | $26.53 | 121,500 | — | — |
| 2002-10-30 | $10.62 | $26.76 | 266,400 | — | — |
| 2002-10-29 | $10.50 | $26.46 | 219,000 | — | — |
| 2002-10-28 | $10.54 | $26.56 | 240,000 | — | — |
| 2002-10-25 | $10.50 | $26.46 | 140,400 | — | — |
| 2002-10-24 | $10.51 | $26.50 | 222,000 | — | — |
| 2002-10-23 | $10.58 | $26.66 | 129,300 | — | — |
| 2002-10-22 | $10.52 | $26.50 | 131,100 | — | — |
| 2002-10-21 | $10.78 | $27.18 | 147,600 | — | — |
| 2002-10-18 | $10.50 | $26.46 | 152,100 | — | — |
| 2002-10-17 | $10.50 | $26.46 | 91,500 | — | — |
| 2002-10-16 | $10.30 | $25.96 | 161,400 | — | — |
| 2002-10-15 | $10.50 | $26.45 | 201,300 | — | — |
| 2002-10-14 | $10.32 | $26.02 | 116,100 | — | — |
| 2002-10-11 | $10.37 | $26.14 | 178,200 | — | — |
| 2002-10-10 | $10.45 | $26.34 | 191,100 | — | — |
| 2002-10-09 | $10.09 | $25.43 | 318,900 | — | — |
| 2002-10-08 | $10.57 | $26.63 | 198,600 | — | — |
| 2002-10-07 | $10.71 | $26.99 | 162,000 | — | — |
| 2002-10-04 | $10.67 | $26.90 | 188,700 | — | — |
| 2002-10-03 | $10.85 | $27.35 | 186,300 | — | — |
| 2002-10-02 | $10.82 | $27.26 | 168,600 | — | — |
| 2002-10-01 | $11.02 | $27.77 | 185,700 | — | — |
| 2002-09-30 | $10.97 | $27.64 | 181,800 | — | — |
| 2002-09-27 | $10.88 | $27.43 | 219,000 | — | — |
| 2002-09-26 | $10.95 | $27.60 | 277,800 | — | — |
| 2002-09-25 | $10.67 | $26.88 | 190,500 | — | — |
| 2002-09-24 | $10.38 | $26.16 | 145,800 | — | — |
| 2002-09-23 | $10.35 | $26.09 | 124,800 | — | — |
| 2002-09-20 | $10.48 | $26.42 | 183,900 | — | — |
| 2002-09-19 | $10.65 | $26.84 | 214,200 | — | — |
| 2002-09-18 | $10.74 | $27.08 | 129,600 | — | — |
| 2002-09-17 | $10.49 | $26.44 | 148,200 | — | — |
| 2002-09-16 | $10.85 | $27.34 | 100,800 | — | — |
| 2002-09-13 | $10.83 | $27.30 | 229,200 | — | — |
| 2002-09-12 | $10.50 | $26.46 | 121,500 | — | — |
| 2002-09-11 | $10.92 | $27.26 | 234,600 | — | — |
| 2002-09-10 | $10.72 | $26.76 | 267,900 | — | — |
| 2002-09-09 | $10.77 | $26.89 | 193,200 | — | — |
| 2002-09-06 | $10.59 | $26.45 | 153,000 | — | — |
| 2002-09-05 | $10.49 | $26.19 | 109,500 | — | — |
| 2002-09-04 | $10.60 | $26.47 | 260,700 | — | — |
| 2002-09-03 | $10.23 | $25.54 | 201,600 | — | — |
| 2002-08-30 | $10.42 | $26.01 | 171,900 | — | — |
| 2002-08-29 | $10.58 | $26.42 | 124,500 | — | — |
| 2002-08-28 | $10.51 | $26.25 | 165,300 | — | — |
| 2002-08-27 | $10.60 | $26.47 | 153,600 | — | — |
| 2002-08-26 | $10.87 | $27.14 | 152,100 | — | — |
| 2002-08-23 | $10.70 | $26.72 | 179,700 | — | — |
| 2002-08-22 | $10.92 | $27.27 | 173,100 | — | — |
| 2002-08-21 | $10.89 | $27.19 | 186,300 | — | — |
| 2002-08-20 | $10.63 | $26.54 | 107,400 | — | — |
| 2002-08-19 | $10.62 | $26.53 | 267,000 | — | — |
| 2002-08-16 | $10.66 | $26.62 | 90,900 | — | — |
| 2002-08-15 | $10.51 | $26.25 | 228,300 | — | — |
| 2002-08-14 | $10.75 | $26.84 | 200,400 | — | — |
| 2002-08-13 | $10.26 | $25.61 | 151,800 | — | — |
| 2002-08-12 | $10.63 | $26.55 | 142,200 | — | — |
| 2002-08-09 | $10.57 | $26.39 | 451,800 | — | — |
| 2002-08-08 | $10.42 | $26.01 | 170,100 | — | — |
| 2002-08-07 | $10.29 | $25.70 | 293,700 | — | — |
| 2002-08-06 | $10.15 | $25.35 | 181,500 | — | — |
| 2002-08-05 | $10.02 | $25.02 | 127,800 | — | — |
| 2002-08-02 | $9.95 | $24.85 | 139,500 | — | — |
| 2002-08-01 | $10.19 | $25.44 | 184,200 | — | — |
| 2002-07-31 | $10.07 | $25.14 | 197,400 | — | — |
| 2002-07-30 | $10.22 | $25.52 | 243,300 | — | — |
| 2002-07-29 | $9.97 | $24.90 | 216,900 | — | — |
| 2002-07-26 | $9.52 | $23.76 | 180,000 | — | — |
| 2002-07-25 | $9.27 | $23.16 | 180,300 | — | — |
| 2002-07-24 | $9.05 | $22.61 | 291,000 | — | — |
| 2002-07-23 | $8.51 | $21.24 | 532,200 | — | — |
| 2002-07-22 | $8.80 | $21.98 | 215,100 | — | — |
| 2002-07-19 | $8.92 | $22.27 | 266,100 | — | — |
| 2002-07-18 | $9.16 | $22.87 | 212,100 | — | — |
| 2002-07-17 | $9.37 | $23.40 | 319,200 | — | — |
| 2002-07-16 | $9.34 | $23.33 | 104,700 | — | — |
| 2002-07-15 | $9.54 | $23.82 | 249,900 | — | — |
| 2002-07-12 | $9.68 | $24.18 | 192,000 | — | — |
| 2002-07-11 | $9.76 | $24.36 | 198,300 | — | — |
| 2002-07-10 | $9.80 | $24.46 | 191,700 | — | — |
| 2002-07-09 | $9.88 | $24.66 | 175,200 | — | — |
| 2002-07-08 | $9.86 | $24.61 | 136,500 | — | — |
| 2002-07-05 | $10.03 | $25.05 | 47,100 | — | — |
| 2002-07-03 | $9.87 | $24.64 | 274,200 | — | — |
| 2002-07-02 | $9.85 | $24.59 | 105,600 | — | — |
| 2002-07-01 | $9.93 | $24.81 | 144,900 | — | — |
| 2002-06-28 | $9.95 | $24.85 | 325,800 | — | — |
| 2002-06-27 | $10.06 | $25.11 | 107,100 | — | — |
| 2002-06-26 | $9.85 | $24.60 | 161,400 | — | — |
| 2002-06-25 | $9.76 | $24.37 | 127,500 | — | — |
| 2002-06-24 | $9.91 | $24.75 | 180,300 | — | — |
| 2002-06-21 | $10.07 | $25.14 | 267,000 | — | — |
| 2002-06-20 | $9.85 | $24.60 | 172,200 | — | — |
| 2002-06-19 | $9.75 | $24.35 | 133,800 | — | — |
| 2002-06-18 | $10.00 | $24.96 | 66,900 | — | — |
| 2002-06-17 | $9.97 | $24.89 | 119,100 | — | — |
| 2002-06-14 | $9.64 | $24.08 | 240,600 | — | — |
| 2002-06-13 | $9.68 | $24.16 | 123,000 | — | — |
| 2002-06-12 | $9.67 | $24.16 | 318,000 | — | — |
| 2002-06-11 | $9.96 | $24.61 | 113,700 | — | — |
| 2002-06-10 | $10.00 | $24.73 | 156,600 | — | — |
| 2002-06-07 | $9.99 | $24.69 | 101,400 | — | — |
| 2002-06-06 | $9.93 | $24.56 | 429,300 | — | — |
| 2002-06-05 | $10.00 | $24.73 | 310,500 | — | — |
| 2002-06-04 | $10.18 | $25.17 | 134,400 | — | — |
| 2002-06-03 | $9.98 | $24.67 | 213,600 | — | — |
| 2002-05-31 | $10.17 | $25.13 | 112,800 | — | — |
| 2002-05-30 | $10.33 | $25.54 | 233,400 | — | — |
| 2002-05-29 | $10.33 | $25.55 | 235,800 | — | — |
| 2002-05-28 | $10.31 | $25.50 | 170,400 | — | — |
| 2002-05-24 | $10.33 | $25.53 | 162,300 | — | — |
| 2002-05-23 | $10.40 | $25.70 | 239,400 | — | — |
| 2002-05-22 | $10.38 | $25.66 | 99,000 | — | — |
| 2002-05-21 | $10.29 | $25.43 | 187,200 | — | — |
| 2002-05-20 | $10.27 | $25.38 | 71,400 | — | — |
| 2002-05-17 | $10.30 | $25.46 | 118,500 | — | — |
| 2002-05-16 | $10.27 | $25.40 | 228,300 | — | — |
| 2002-05-15 | $10.61 | $26.24 | 166,800 | — | — |
| 2002-05-14 | $10.58 | $26.15 | 107,100 | — | — |
| 2002-05-13 | $10.43 | $25.79 | 73,500 | — | — |
| 2002-05-10 | $10.35 | $25.59 | 125,400 | — | — |
| 2002-05-09 | $10.53 | $26.04 | 100,800 | — | — |
| 2002-05-08 | $10.71 | $26.48 | 157,800 | — | — |
| 2002-05-07 | $10.63 | $26.29 | 67,500 | — | — |
| 2002-05-06 | $10.67 | $26.37 | 75,300 | — | — |
| 2002-05-03 | $10.71 | $26.47 | 193,800 | — | — |
| 2002-05-02 | $10.79 | $26.67 | 120,000 | — | — |
| 2002-05-01 | $10.65 | $26.33 | 190,500 | — | — |
| 2002-04-30 | $10.67 | $26.37 | 251,400 | — | — |
| 2002-04-29 | $10.57 | $26.14 | 86,400 | — | — |
| 2002-04-26 | $10.52 | $26.00 | 103,500 | — | — |
| 2002-04-25 | $10.63 | $26.29 | 84,600 | — | — |
| 2002-04-24 | $10.61 | $26.24 | 120,000 | — | — |
| 2002-04-23 | $10.75 | $26.58 | 103,500 | — | — |
| 2002-04-22 | $10.83 | $26.78 | 272,100 | — | — |
| 2002-04-19 | $10.77 | $26.62 | 133,200 | — | — |
| 2002-04-18 | $10.65 | $26.33 | 99,600 | — | — |
| 2002-04-17 | $10.73 | $26.53 | 129,300 | — | — |
| 2002-04-16 | $10.90 | $26.95 | 184,200 | — | — |
| 2002-04-15 | $10.57 | $26.12 | 150,300 | — | — |
| 2002-04-12 | $10.66 | $26.34 | 180,900 | — | — |
| 2002-04-11 | $10.48 | $25.92 | 156,000 | — | — |
| 2002-04-10 | $10.52 | $26.01 | 205,200 | — | — |
| 2002-04-09 | $10.39 | $25.69 | 115,800 | — | — |
| 2002-04-08 | $10.42 | $25.75 | 110,100 | — | — |
| 2002-04-05 | $10.38 | $25.67 | 76,500 | — | — |
| 2002-04-04 | $10.45 | $25.83 | 138,000 | — | — |
| 2002-04-03 | $10.49 | $25.93 | 304,200 | — | — |
| 2002-04-02 | $10.46 | $25.86 | 205,800 | — | — |
| 2002-04-01 | $10.26 | $25.36 | 420,900 | — | — |
| 2002-03-28 | $10.08 | $24.92 | 198,300 | — | — |
| 2002-03-27 | $10.23 | $25.30 | 178,800 | — | — |
| 2002-03-26 | $10.23 | $25.30 | 227,100 | — | — |
| 2002-03-25 | $10.16 | $25.12 | 202,500 | — | — |
| 2002-03-22 | $10.07 | $24.90 | 208,800 | — | — |
| 2002-03-21 | $10.32 | $25.50 | 172,800 | — | — |
| 2002-03-20 | $10.11 | $25.00 | 345,300 | — | — |
| 2002-03-19 | $10.43 | $25.78 | 93,600 | — | — |
| 2002-03-18 | $10.29 | $25.45 | 112,500 | — | — |
| 2002-03-15 | $10.43 | $25.79 | 175,500 | — | — |
| 2002-03-14 | $10.40 | $25.71 | 75,600 | — | — |
| 2002-03-13 | $10.23 | $25.29 | 45,300 | — | — |
| 2002-03-12 | $10.35 | $25.33 | 111,300 | — | — |
| 2002-03-11 | $10.50 | $25.71 | 57,600 | — | — |
| 2002-03-08 | $10.33 | $25.30 | 95,400 | — | — |
| 2002-03-07 | $10.42 | $25.50 | 171,300 | — | — |
| 2002-03-06 | $10.47 | $25.62 | 191,100 | — | — |
| 2002-03-05 | $10.38 | $25.42 | 134,700 | — | — |
| 2002-03-04 | $10.28 | $25.17 | 121,200 | — | — |
| 2002-03-01 | $10.32 | $25.25 | 148,950 | — | — |
| 2002-02-28 | $10.13 | $24.80 | 93,150 | — | — |
| 2002-02-27 | $10.21 | $25.00 | 111,600 | — | — |
| 2002-02-26 | $10.26 | $25.11 | 79,650 | — | — |
| 2002-02-25 | $10.25 | $25.09 | 210,150 | — | — |
| 2002-02-22 | $10.19 | $24.95 | 169,200 | — | — |
| 2002-02-21 | $10.04 | $24.59 | 85,950 | — | — |
| 2002-02-20 | $10.23 | $25.04 | 184,050 | — | — |
| 2002-02-19 | $10.11 | $24.76 | 109,350 | — | — |
| 2002-02-15 | $10.33 | $25.30 | 87,750 | — | — |
| 2002-02-14 | $10.21 | $25.00 | 151,200 | — | — |
| 2002-02-13 | $10.14 | $24.82 | 91,800 | — | — |
| 2002-02-12 | $10.06 | $24.62 | 85,950 | — | — |
| 2002-02-11 | $10.05 | $24.61 | 91,800 | — | — |
| 2002-02-08 | $10.04 | $24.59 | 136,350 | — | — |
| 2002-02-07 | $9.76 | $23.88 | 106,650 | — | — |
| 2002-02-06 | $9.80 | $23.99 | 117,900 | — | — |
| 2002-02-05 | $9.93 | $24.31 | 78,750 | — | — |
| 2002-02-04 | $9.91 | $24.26 | 96,750 | — | — |
| 2002-02-01 | $9.93 | $24.32 | 174,600 | — | — |
| 2002-01-31 | $10.08 | $24.68 | 155,700 | — | — |
| 2002-01-30 | $10.13 | $24.80 | 217,800 | — | — |
| 2002-01-29 | $9.99 | $24.47 | 184,500 | — | — |
| 2002-01-28 | $9.96 | $24.37 | 247,950 | — | — |
| 2002-01-25 | $10.02 | $24.54 | 234,000 | — | — |
| 2002-01-24 | $10.07 | $24.65 | 311,400 | — | — |
| 2002-01-23 | $10.02 | $24.53 | 135,000 | — | — |
| 2002-01-22 | $9.84 | $24.10 | 251,550 | — | — |
| 2002-01-18 | $10.04 | $24.59 | 81,450 | — | — |
| 2002-01-17 | $10.13 | $24.80 | 80,100 | — | — |
| 2002-01-16 | $10.09 | $24.71 | 77,850 | — | — |
| 2002-01-15 | $10.16 | $24.86 | 86,850 | — | — |
| 2002-01-14 | $10.13 | $24.81 | 265,950 | — | — |
| 2002-01-11 | $10.19 | $24.94 | 73,800 | — | — |
| 2002-01-10 | $10.29 | $25.18 | 94,950 | — | — |
| 2002-01-09 | $10.13 | $24.81 | 72,900 | — | — |
| 2002-01-08 | $10.21 | $25.00 | 87,300 | — | — |
| 2002-01-07 | $10.22 | $25.03 | 202,500 | — | — |
| 2002-01-04 | $10.32 | $25.27 | 188,100 | — | — |
| 2002-01-03 | $10.37 | $25.38 | 156,150 | — | — |
| 2002-01-02 | $10.31 | $25.24 | 154,800 | — | — |