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
- 1988-09-19 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 | $7.50 | $21.16 | 6,800 | — | — |
| 2002-12-30 | $7.50 | $21.16 | 21,500 | — | — |
| 2002-12-27 | $7.43 | $20.97 | 45,700 | — | — |
| 2002-12-26 | $7.24 | $20.43 | 53,800 | — | — |
| 2002-12-24 | $7.16 | $20.20 | 19,100 | — | — |
| 2002-12-23 | $7.19 | $20.29 | 46,200 | — | — |
| 2002-12-20 | $7.19 | $20.29 | 44,100 | — | — |
| 2002-12-19 | $7.25 | $20.46 | 39,400 | — | — |
| 2002-12-18 | $7.20 | $20.32 | 19,700 | — | — |
| 2002-12-17 | $7.26 | $20.49 | 33,900 | — | — |
| 2002-12-16 | $7.20 | $20.32 | 34,000 | — | — |
| 2002-12-13 | $7.28 | $20.54 | 11,700 | — | — |
| 2002-12-12 | $7.27 | $20.51 | 26,100 | — | — |
| 2002-12-11 | $7.27 | $20.51 | 16,900 | — | — |
| 2002-12-10 | $7.27 | $20.51 | 39,600 | — | — |
| 2002-12-09 | $7.27 | $20.51 | 32,400 | — | — |
| 2002-12-06 | $7.34 | $20.71 | 60,700 | — | — |
| 2002-12-05 | $7.23 | $20.40 | 113,000 | — | — |
| 2002-12-04 | $7.42 | $20.94 | 13,300 | — | — |
| 2002-12-03 | $7.49 | $21.01 | 4,500 | — | — |
| 2002-12-02 | $7.44 | $20.87 | 25,500 | — | — |
| 2002-11-29 | $7.38 | $20.70 | 18,800 | — | — |
| 2002-11-27 | $7.35 | $20.62 | 9,900 | — | — |
| 2002-11-26 | $7.37 | $20.67 | 8,200 | — | — |
| 2002-11-25 | $7.32 | $20.53 | 38,100 | — | — |
| 2002-11-22 | $7.30 | $20.48 | 22,200 | — | — |
| 2002-11-21 | $7.35 | $20.62 | 23,800 | — | — |
| 2002-11-20 | $7.35 | $20.62 | 10,800 | — | — |
| 2002-11-19 | $7.33 | $20.56 | 25,300 | — | — |
| 2002-11-18 | $7.39 | $20.73 | 19,300 | — | — |
| 2002-11-15 | $7.41 | $20.78 | 24,100 | — | — |
| 2002-11-14 | $7.45 | $20.90 | 45,800 | — | — |
| 2002-11-13 | $7.31 | $20.50 | 24,200 | — | — |
| 2002-11-12 | $7.35 | $20.62 | 50,900 | — | — |
| 2002-11-11 | $7.40 | $20.76 | 14,000 | — | — |
| 2002-11-08 | $7.33 | $20.56 | 47,100 | — | — |
| 2002-11-07 | $7.43 | $20.84 | 2,100 | — | — |
| 2002-11-06 | $7.43 | $20.84 | 27,100 | — | — |
| 2002-11-05 | $7.53 | $20.99 | 9,300 | — | — |
| 2002-11-04 | $7.45 | $20.77 | 9,500 | — | — |
| 2002-11-01 | $7.52 | $20.97 | 19,100 | — | — |
| 2002-10-31 | $7.46 | $20.80 | 9,500 | — | — |
| 2002-10-30 | $7.47 | $20.83 | 36,000 | — | — |
| 2002-10-29 | $7.53 | $20.99 | 14,000 | — | — |
| 2002-10-28 | $7.48 | $20.85 | 6,400 | — | — |
| 2002-10-25 | $7.50 | $20.91 | 11,400 | — | — |
| 2002-10-24 | $7.45 | $20.77 | 28,600 | — | — |
| 2002-10-23 | $7.34 | $20.46 | 38,500 | — | — |
| 2002-10-22 | $7.46 | $20.80 | 18,400 | — | — |
| 2002-10-21 | $7.40 | $20.63 | 72,200 | — | — |
| 2002-10-18 | $7.55 | $21.05 | 97,800 | — | — |
| 2002-10-17 | $7.89 | $22.00 | 27,000 | — | — |
| 2002-10-16 | $8.01 | $22.33 | 26,200 | — | — |
| 2002-10-15 | $8.13 | $22.67 | 23,300 | — | — |
| 2002-10-14 | $8.13 | $22.67 | 5,500 | — | — |
| 2002-10-11 | $8.02 | $22.36 | 11,500 | — | — |
| 2002-10-10 | $8.12 | $22.64 | 6,900 | — | — |
| 2002-10-09 | $8.19 | $22.83 | 15,600 | — | — |
| 2002-10-08 | $8.15 | $22.72 | 12,300 | — | — |
| 2002-10-07 | $8.23 | $22.95 | 8,100 | — | — |
| 2002-10-04 | $8.21 | $22.89 | 4,100 | — | — |
| 2002-10-03 | $8.15 | $22.72 | 11,000 | — | — |
| 2002-10-02 | $8.15 | $22.72 | 3,100 | — | — |
| 2002-10-01 | $8.26 | $22.90 | 19,400 | — | — |
| 2002-09-30 | $8.20 | $22.74 | 28,600 | — | — |
| 2002-09-27 | $8.20 | $22.74 | 20,700 | — | — |
| 2002-09-26 | $8.25 | $22.88 | 24,900 | — | — |
| 2002-09-25 | $8.25 | $22.88 | 32,700 | — | — |
| 2002-09-24 | $8.22 | $22.79 | 8,400 | — | — |
| 2002-09-23 | $8.18 | $22.68 | 12,500 | — | — |
| 2002-09-20 | $8.18 | $22.68 | 6,500 | — | — |
| 2002-09-19 | $8.20 | $22.74 | 55,100 | — | — |
| 2002-09-18 | $8.10 | $22.46 | 19,400 | — | — |
| 2002-09-17 | $8.16 | $22.63 | 17,400 | — | — |
| 2002-09-16 | $8.08 | $22.40 | 42,500 | — | — |
| 2002-09-13 | $8.15 | $22.60 | 17,400 | — | — |
| 2002-09-12 | $8.15 | $22.60 | 14,300 | — | — |
| 2002-09-11 | $8.21 | $22.77 | 12,000 | — | — |
| 2002-09-10 | $8.14 | $22.57 | 20,700 | — | — |
| 2002-09-09 | $8.13 | $22.54 | 16,700 | — | — |
| 2002-09-06 | $8.25 | $22.88 | 11,400 | — | — |
| 2002-09-05 | $8.25 | $22.88 | 9,000 | — | — |
| 2002-09-04 | $8.22 | $22.79 | 10,100 | — | — |
| 2002-09-03 | $8.25 | $22.74 | 12,300 | — | — |
| 2002-08-30 | $8.22 | $22.66 | 15,800 | — | — |
| 2002-08-29 | $8.19 | $22.58 | 5,200 | — | — |
| 2002-08-28 | $8.22 | $22.66 | 5,800 | — | — |
| 2002-08-27 | $8.16 | $22.49 | 23,400 | — | — |
| 2002-08-26 | $8.11 | $22.36 | 10,000 | — | — |
| 2002-08-23 | $8.19 | $22.58 | 8,300 | — | — |
| 2002-08-22 | $8.15 | $22.47 | 22,800 | — | — |
| 2002-08-21 | $8.16 | $22.49 | 14,100 | — | — |
| 2002-08-20 | $8.14 | $22.44 | 20,800 | — | — |
| 2002-08-19 | $8.09 | $22.30 | 44,600 | — | — |
| 2002-08-16 | $8.05 | $22.19 | 17,200 | — | — |
| 2002-08-15 | $8.05 | $22.19 | 21,800 | — | — |
| 2002-08-14 | $8.12 | $22.38 | 7,500 | — | — |
| 2002-08-13 | $8.05 | $22.19 | 26,600 | — | — |
| 2002-08-12 | $8.20 | $22.61 | 4,500 | — | — |
| 2002-08-09 | $8.11 | $22.36 | 20,400 | — | — |
| 2002-08-08 | $8.14 | $22.44 | 24,000 | — | — |
| 2002-08-07 | $8.10 | $22.33 | 13,900 | — | — |
| 2002-08-06 | $8.13 | $22.28 | 39,800 | — | — |
| 2002-08-05 | $8.17 | $22.39 | 19,100 | — | — |
| 2002-08-02 | $8.20 | $22.47 | 12,800 | — | — |
| 2002-08-01 | $8.20 | $22.47 | 6,100 | — | — |
| 2002-07-31 | $8.15 | $22.33 | 10,200 | — | — |
| 2002-07-30 | $8.08 | $22.14 | 14,200 | — | — |
| 2002-07-29 | $8.10 | $22.20 | 16,200 | — | — |
| 2002-07-26 | $8.03 | $22.01 | 6,800 | — | — |
| 2002-07-25 | $8.00 | $21.92 | 18,000 | — | — |
| 2002-07-24 | $7.94 | $21.76 | 28,900 | — | — |
| 2002-07-23 | $8.02 | $21.98 | 17,800 | — | — |
| 2002-07-22 | $8.07 | $22.12 | 9,800 | — | — |
| 2002-07-19 | $8.06 | $22.09 | 10,500 | — | — |
| 2002-07-18 | $8.07 | $22.12 | 36,800 | — | — |
| 2002-07-17 | $8.09 | $22.17 | 23,700 | — | — |
| 2002-07-16 | $8.06 | $22.09 | 36,000 | — | — |
| 2002-07-15 | $8.05 | $22.06 | 5,000 | — | — |
| 2002-07-12 | $8.10 | $22.20 | 12,800 | — | — |
| 2002-07-11 | $8.08 | $22.14 | 9,800 | — | — |
| 2002-07-10 | $8.12 | $22.25 | 7,500 | — | — |
| 2002-07-09 | $8.14 | $22.31 | 28,600 | — | — |
| 2002-07-08 | $8.09 | $22.17 | 24,200 | — | — |
| 2002-07-05 | $8.15 | $22.33 | 1,100 | — | — |
| 2002-07-03 | $8.17 | $22.39 | 19,500 | — | — |
| 2002-07-02 | $8.15 | $22.33 | 20,500 | — | — |
| 2002-07-01 | $8.18 | $22.29 | 13,700 | — | — |
| 2002-06-28 | $8.13 | $22.15 | 14,200 | — | — |
| 2002-06-27 | $8.12 | $22.12 | 10,000 | — | — |
| 2002-06-26 | $8.11 | $22.09 | 22,200 | — | — |
| 2002-06-25 | $8.09 | $22.04 | 6,500 | — | — |
| 2002-06-24 | $8.10 | $22.07 | 6,200 | — | — |
| 2002-06-21 | $8.07 | $21.99 | 6,200 | — | — |
| 2002-06-20 | $8.08 | $22.01 | 12,100 | — | — |
| 2002-06-19 | $8.05 | $21.93 | 12,900 | — | — |
| 2002-06-18 | $8.04 | $21.90 | 13,700 | — | — |
| 2002-06-17 | $8.03 | $21.88 | 8,300 | — | — |
| 2002-06-14 | $8.09 | $22.04 | 21,400 | — | — |
| 2002-06-13 | $7.96 | $21.69 | 6,300 | — | — |
| 2002-06-12 | $7.96 | $21.69 | 17,100 | — | — |
| 2002-06-11 | $7.96 | $21.69 | 13,000 | — | — |
| 2002-06-10 | $8.00 | $21.79 | 24,000 | — | — |
| 2002-06-07 | $7.92 | $21.58 | 32,700 | — | — |
| 2002-06-06 | $8.02 | $21.85 | 20,600 | — | — |
| 2002-06-05 | $8.10 | $22.07 | 14,600 | — | — |
| 2002-06-04 | $8.12 | $21.99 | 16,900 | — | — |
| 2002-06-03 | $8.09 | $21.91 | 8,800 | — | — |
| 2002-05-31 | $8.07 | $21.86 | 6,900 | — | — |
| 2002-05-30 | $8.10 | $21.94 | 21,900 | — | — |
| 2002-05-29 | $8.08 | $21.88 | 6,800 | — | — |
| 2002-05-28 | $8.08 | $21.88 | 15,100 | — | — |
| 2002-05-24 | $8.08 | $21.88 | 17,000 | — | — |
| 2002-05-23 | $8.07 | $21.86 | 7,500 | — | — |
| 2002-05-22 | $8.09 | $21.91 | 4,700 | — | — |
| 2002-05-21 | $8.08 | $21.88 | 12,700 | — | — |
| 2002-05-20 | $8.15 | $22.07 | 270,700 | — | — |
| 2002-05-17 | $8.11 | $21.96 | 5,500 | — | — |
| 2002-05-16 | $8.10 | $21.94 | 14,900 | — | — |
| 2002-05-15 | $8.10 | $21.94 | 11,400 | — | — |
| 2002-05-14 | $8.10 | $21.94 | 23,400 | — | — |
| 2002-05-13 | $8.02 | $21.72 | 13,700 | — | — |
| 2002-05-10 | $8.01 | $21.69 | 21,900 | — | — |
| 2002-05-09 | $8.09 | $21.91 | 7,700 | — | — |
| 2002-05-08 | $8.05 | $21.80 | 13,000 | — | — |
| 2002-05-07 | $8.07 | $21.86 | 22,500 | — | — |
| 2002-05-06 | $8.08 | $21.88 | 18,200 | — | — |
| 2002-05-03 | $8.16 | $22.10 | 6,600 | — | — |
| 2002-05-02 | $8.14 | $22.05 | 4,500 | — | — |
| 2002-05-01 | $8.06 | $21.83 | 8,600 | — | — |
| 2002-04-30 | $8.07 | $21.73 | 9,200 | — | — |
| 2002-04-29 | $8.06 | $21.70 | 8,800 | — | — |
| 2002-04-26 | $8.05 | $21.67 | 17,900 | — | — |
| 2002-04-25 | $8.05 | $21.67 | 13,400 | — | — |
| 2002-04-24 | $8.00 | $21.54 | 7,300 | — | — |
| 2002-04-23 | $8.01 | $21.56 | 9,300 | — | — |
| 2002-04-22 | $8.05 | $21.67 | 9,600 | — | — |
| 2002-04-19 | $8.03 | $21.62 | 6,600 | — | — |
| 2002-04-18 | $8.06 | $21.70 | 22,000 | — | — |
| 2002-04-17 | $8.09 | $21.78 | 12,900 | — | — |
| 2002-04-16 | $8.02 | $21.59 | 17,100 | — | — |
| 2002-04-15 | $8.00 | $21.54 | 3,100 | — | — |
| 2002-04-12 | $8.00 | $21.54 | 28,400 | — | — |
| 2002-04-11 | $8.00 | $21.54 | 17,700 | — | — |
| 2002-04-10 | $8.00 | $21.54 | 10,600 | — | — |
| 2002-04-09 | $8.13 | $21.89 | 11,400 | — | — |
| 2002-04-08 | $8.00 | $21.54 | 2,400 | — | — |
| 2002-04-05 | $8.07 | $21.73 | 19,200 | — | — |
| 2002-04-04 | $7.90 | $21.27 | 13,800 | — | — |
| 2002-04-03 | $7.80 | $21.00 | 22,900 | — | — |
| 2002-04-02 | $7.85 | $21.00 | 11,200 | — | — |
| 2002-04-01 | $7.86 | $21.03 | 20,100 | — | — |
| 2002-03-28 | $7.93 | $21.22 | 19,000 | — | — |
| 2002-03-27 | $7.84 | $20.98 | 8,500 | — | — |
| 2002-03-26 | $7.90 | $21.14 | 23,900 | — | — |
| 2002-03-25 | $7.80 | $20.87 | 18,800 | — | — |
| 2002-03-22 | $7.90 | $21.14 | 11,500 | — | — |
| 2002-03-21 | $7.83 | $20.95 | 24,800 | — | — |
| 2002-03-20 | $7.85 | $21.00 | 18,500 | — | — |
| 2002-03-19 | $7.98 | $21.35 | 19,300 | — | — |
| 2002-03-18 | $7.87 | $21.06 | 26,500 | — | — |
| 2002-03-15 | $8.00 | $21.41 | 13,900 | — | — |
| 2002-03-14 | $8.06 | $21.57 | 28,300 | — | — |
| 2002-03-13 | $8.05 | $21.54 | 22,100 | — | — |
| 2002-03-12 | $8.25 | $22.07 | 33,600 | — | — |
| 2002-03-11 | $8.10 | $21.67 | 26,100 | — | — |
| 2002-03-08 | $8.14 | $21.78 | 17,900 | — | — |
| 2002-03-07 | $8.14 | $21.78 | 4,100 | — | — |
| 2002-03-06 | $8.15 | $21.81 | 16,600 | — | — |
| 2002-03-05 | $8.29 | $22.05 | 19,800 | — | — |
| 2002-03-04 | $8.10 | $21.55 | 27,000 | — | — |
| 2002-03-01 | $8.18 | $21.76 | 10,500 | — | — |
| 2002-02-28 | $8.20 | $21.81 | 24,100 | — | — |
| 2002-02-27 | $8.30 | $22.08 | 12,500 | — | — |
| 2002-02-26 | $8.31 | $22.11 | 7,700 | — | — |
| 2002-02-25 | $8.33 | $22.16 | 13,700 | — | — |
| 2002-02-22 | $8.23 | $21.89 | 16,200 | — | — |
| 2002-02-21 | $8.13 | $21.63 | 28,300 | — | — |
| 2002-02-20 | $8.16 | $21.71 | 29,900 | — | — |
| 2002-02-19 | $8.15 | $21.68 | 24,400 | — | — |
| 2002-02-15 | $8.18 | $21.76 | 12,800 | — | — |
| 2002-02-14 | $8.19 | $21.79 | 7,900 | — | — |
| 2002-02-13 | $8.15 | $21.68 | 6,800 | — | — |
| 2002-02-12 | $8.18 | $21.76 | 10,600 | — | — |
| 2002-02-11 | $8.24 | $21.92 | 11,900 | — | — |
| 2002-02-08 | $8.39 | $22.32 | 12,900 | — | — |
| 2002-02-07 | $8.40 | $22.35 | 13,500 | — | — |
| 2002-02-06 | $8.38 | $22.29 | 17,100 | — | — |
| 2002-02-05 | $8.50 | $22.48 | 8,800 | — | — |
| 2002-02-04 | $8.48 | $22.43 | 26,000 | — | — |
| 2002-02-01 | $8.28 | $21.90 | 17,300 | — | — |
| 2002-01-31 | $8.40 | $22.22 | 10,300 | — | — |
| 2002-01-30 | $8.30 | $21.95 | 28,100 | — | — |
| 2002-01-29 | $8.35 | $22.09 | 15,100 | — | — |
| 2002-01-28 | $8.35 | $22.09 | 13,800 | — | — |
| 2002-01-25 | $8.36 | $22.11 | 13,800 | — | — |
| 2002-01-24 | $8.40 | $22.22 | 10,100 | — | — |
| 2002-01-23 | $8.36 | $22.11 | 16,800 | — | — |
| 2002-01-22 | $8.38 | $22.17 | 22,000 | — | — |
| 2002-01-18 | $8.38 | $22.17 | 9,400 | — | — |
| 2002-01-17 | $8.30 | $21.95 | 41,900 | — | — |
| 2002-01-16 | $8.34 | $22.06 | 51,300 | — | — |
| 2002-01-15 | $8.34 | $22.06 | 12,100 | — | — |
| 2002-01-14 | $8.32 | $22.01 | 23,500 | — | — |
| 2002-01-11 | $8.35 | $22.09 | 31,200 | — | — |
| 2002-01-10 | $8.24 | $21.80 | 26,100 | — | — |
| 2002-01-09 | $8.20 | $21.69 | 9,900 | — | — |
| 2002-01-08 | $8.23 | $21.77 | 34,900 | — | — |
| 2002-01-07 | $8.18 | $21.64 | 26,100 | — | — |
| 2002-01-04 | $8.17 | $21.61 | 8,000 | — | — |
| 2002-01-03 | $8.01 | $21.19 | 19,100 | — | — |
| 2002-01-02 | $8.00 | $21.16 | 35,900 | — | — |