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
- 1980-10-01 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 | $8.40 | $20.71 | 667,502 | — | — |
| 2002-12-30 | $8.34 | $20.54 | 474,013 | — | — |
| 2002-12-27 | $8.43 | $20.77 | 295,373 | — | — |
| 2002-12-26 | $8.57 | $21.10 | 235,979 | — | — |
| 2002-12-24 | $8.54 | $21.03 | 243,060 | — | — |
| 2002-12-23 | $8.51 | $20.97 | 371,672 | — | — |
| 2002-12-20 | $8.45 | $20.81 | 543,687 | — | — |
| 2002-12-19 | $8.37 | $20.63 | 523,584 | — | — |
| 2002-12-18 | $8.29 | $20.41 | 368,931 | — | — |
| 2002-12-17 | $8.40 | $20.69 | 363,448 | — | — |
| 2002-12-16 | $8.44 | $20.78 | 557,394 | — | — |
| 2002-12-13 | $8.33 | $20.51 | 329,182 | — | — |
| 2002-12-12 | $8.44 | $20.78 | 202,855 | — | — |
| 2002-12-11 | $8.37 | $20.61 | 275,499 | — | — |
| 2002-12-10 | $8.25 | $20.33 | 309,079 | — | — |
| 2002-12-09 | $8.27 | $20.38 | 326,441 | — | — |
| 2002-12-06 | $8.29 | $20.41 | 223,871 | — | — |
| 2002-12-05 | $8.36 | $20.60 | 1,245,226 | — | — |
| 2002-12-04 | $8.40 | $20.68 | 782,179 | — | — |
| 2002-12-03 | $8.52 | $20.99 | 580,694 | — | — |
| 2002-12-02 | $8.21 | $20.22 | 394,973 | — | — |
| 2002-11-29 | $8.29 | $20.42 | 163,563 | — | — |
| 2002-11-27 | $8.42 | $20.74 | 511,020 | — | — |
| 2002-11-26 | $8.28 | $20.40 | 285,778 | — | — |
| 2002-11-25 | $8.43 | $20.76 | 256,310 | — | — |
| 2002-11-22 | $8.36 | $20.60 | 279,382 | — | — |
| 2002-11-21 | $8.26 | $20.36 | 220,673 | — | — |
| 2002-11-20 | $8.19 | $20.19 | 331,466 | — | — |
| 2002-11-19 | $8.05 | $19.83 | 334,665 | — | — |
| 2002-11-18 | $8.06 | $19.85 | 640,774 | — | — |
| 2002-11-15 | $8.03 | $19.78 | 308,394 | — | — |
| 2002-11-14 | $7.90 | $19.46 | 283,722 | — | — |
| 2002-11-13 | $7.73 | $19.04 | 341,518 | — | — |
| 2002-11-12 | $7.74 | $19.06 | 369,616 | — | — |
| 2002-11-11 | $7.83 | $19.28 | 307,023 | — | — |
| 2002-11-08 | $7.88 | $19.40 | 669,101 | — | — |
| 2002-11-07 | $7.88 | $19.42 | 1,469,783 | — | — |
| 2002-11-06 | $8.47 | $20.87 | 622,499 | — | — |
| 2002-11-05 | $8.21 | $20.23 | 489,090 | — | — |
| 2002-11-04 | $8.26 | $20.34 | 452,768 | — | — |
| 2002-11-01 | $8.16 | $20.11 | 883,149 | — | — |
| 2002-10-31 | $8.29 | $20.42 | 678,924 | — | — |
| 2002-10-30 | $8.32 | $20.49 | 322,100 | — | — |
| 2002-10-29 | $8.20 | $20.21 | 348,371 | — | — |
| 2002-10-28 | $8.30 | $20.29 | 536,606 | — | — |
| 2002-10-25 | $8.30 | $20.27 | 280,524 | — | — |
| 2002-10-24 | $8.29 | $20.25 | 392,003 | — | — |
| 2002-10-23 | $8.20 | $20.04 | 545,515 | — | — |
| 2002-10-22 | $8.10 | $19.79 | 314,562 | — | — |
| 2002-10-21 | $8.32 | $20.32 | 427,640 | — | — |
| 2002-10-18 | $8.17 | $19.96 | 316,389 | — | — |
| 2002-10-17 | $8.19 | $20.00 | 222,044 | — | — |
| 2002-10-16 | $8.02 | $19.58 | 305,424 | — | — |
| 2002-10-15 | $8.36 | $20.42 | 529,752 | — | — |
| 2002-10-14 | $8.03 | $19.62 | 196,687 | — | — |
| 2002-10-11 | $7.99 | $19.53 | 236,207 | — | — |
| 2002-10-10 | $7.90 | $19.31 | 1,067,729 | — | — |
| 2002-10-09 | $7.63 | $18.63 | 603,538 | — | — |
| 2002-10-08 | $7.93 | $19.38 | 514,447 | — | — |
| 2002-10-07 | $7.86 | $19.20 | 234,151 | — | — |
| 2002-10-04 | $7.95 | $19.42 | 977,952 | — | — |
| 2002-10-03 | $8.28 | $20.24 | 405,024 | — | — |
| 2002-10-02 | $8.12 | $19.84 | 565,389 | — | — |
| 2002-10-01 | $8.43 | $20.59 | 716,616 | — | — |
| 2002-09-30 | $8.27 | $20.21 | 612,676 | — | — |
| 2002-09-27 | $8.14 | $19.89 | 472,871 | — | — |
| 2002-09-26 | $8.36 | $20.43 | 391,546 | — | — |
| 2002-09-25 | $8.15 | $19.92 | 521,757 | — | — |
| 2002-09-24 | $7.87 | $19.23 | 352,483 | — | — |
| 2002-09-23 | $7.98 | $19.51 | 441,346 | — | — |
| 2002-09-20 | $8.02 | $19.58 | 535,235 | — | — |
| 2002-09-19 | $7.99 | $19.53 | 531,580 | — | — |
| 2002-09-18 | $8.18 | $19.99 | 989,145 | — | — |
| 2002-09-17 | $8.14 | $19.88 | 348,599 | — | — |
| 2002-09-16 | $8.43 | $20.60 | 545,743 | — | — |
| 2002-09-13 | $8.54 | $20.86 | 324,156 | — | — |
| 2002-09-12 | $8.28 | $20.23 | 643,515 | — | — |
| 2002-09-11 | $8.62 | $21.07 | 463,733 | — | — |
| 2002-09-10 | $8.39 | $20.49 | 430,609 | — | — |
| 2002-09-09 | $8.42 | $20.58 | 622,499 | — | — |
| 2002-09-06 | $8.43 | $20.59 | 1,360,360 | — | — |
| 2002-09-05 | $8.05 | $19.67 | 554,652 | — | — |
| 2002-09-04 | $8.32 | $20.32 | 572,471 | — | — |
| 2002-09-03 | $8.07 | $19.72 | 489,090 | — | — |
| 2002-08-30 | $8.47 | $20.69 | 653,110 | — | — |
| 2002-08-29 | $8.31 | $20.31 | 921,527 | — | — |
| 2002-08-28 | $8.45 | $20.65 | 741,745 | — | — |
| 2002-08-27 | $8.61 | $21.03 | 728,038 | — | — |
| 2002-08-26 | $8.62 | $21.06 | 1,094,456 | — | — |
| 2002-08-23 | $8.76 | $21.39 | 1,177,380 | — | — |
| 2002-08-22 | $9.11 | $22.26 | 471,043 | — | — |
| 2002-08-21 | $9.09 | $22.20 | 651,054 | — | — |
| 2002-08-20 | $8.87 | $21.68 | 592,345 | — | — |
| 2002-08-19 | $8.76 | $21.39 | 496,629 | — | — |
| 2002-08-16 | $8.71 | $21.28 | 382,180 | — | — |
| 2002-08-15 | $8.68 | $21.21 | 374,413 | — | — |
| 2002-08-14 | $8.66 | $21.16 | 376,698 | — | — |
| 2002-08-13 | $8.17 | $19.97 | 315,476 | — | — |
| 2002-08-12 | $8.45 | $20.64 | 290,804 | — | — |
| 2002-08-09 | $8.26 | $20.19 | 425,127 | — | — |
| 2002-08-08 | $8.49 | $20.75 | 406,395 | — | — |
| 2002-08-07 | $8.42 | $20.57 | 619,986 | — | — |
| 2002-08-06 | $8.07 | $19.71 | 506,223 | — | — |
| 2002-08-05 | $7.57 | $18.50 | 386,520 | — | — |
| 2002-08-02 | $7.79 | $19.04 | 222,044 | — | — |
| 2002-08-01 | $7.81 | $19.08 | 369,844 | — | — |
| 2002-07-31 | $8.10 | $19.79 | 470,130 | — | — |
| 2002-07-30 | $7.97 | $19.48 | 525,412 | — | — |
| 2002-07-29 | $7.86 | $19.20 | 366,646 | — | — |
| 2002-07-26 | $7.58 | $18.35 | 270,245 | — | — |
| 2002-07-25 | $7.53 | $18.23 | 539,347 | — | — |
| 2002-07-24 | $7.14 | $17.28 | 653,338 | — | — |
| 2002-07-23 | $6.66 | $16.12 | 715,017 | — | — |
| 2002-07-22 | $7.03 | $17.01 | 615,189 | — | — |
| 2002-07-19 | $7.16 | $17.33 | 856,878 | — | — |
| 2002-07-18 | $7.78 | $18.85 | 610,849 | — | — |
| 2002-07-17 | $8.05 | $19.48 | 607,422 | — | — |
| 2002-07-16 | $8.02 | $19.41 | 503,025 | — | — |
| 2002-07-15 | $8.09 | $19.60 | 716,388 | — | — |
| 2002-07-12 | $8.19 | $19.83 | 619,529 | — | — |
| 2002-07-11 | $8.37 | $20.28 | 702,453 | — | — |
| 2002-07-10 | $8.50 | $20.57 | 386,977 | — | — |
| 2002-07-09 | $8.84 | $21.41 | 319,816 | — | — |
| 2002-07-08 | $8.92 | $21.60 | 524,270 | — | — |
| 2002-07-05 | $9.17 | $22.21 | 196,002 | — | — |
| 2002-07-03 | $8.99 | $21.77 | 324,613 | — | — |
| 2002-07-02 | $9.13 | $22.10 | 263,163 | — | — |
| 2002-07-01 | $9.48 | $22.95 | 338,320 | — | — |
| 2002-06-28 | $9.61 | $23.27 | 592,802 | — | — |
| 2002-06-27 | $9.39 | $22.73 | 338,548 | — | — |
| 2002-06-26 | $9.22 | $22.33 | 443,402 | — | — |
| 2002-06-25 | $9.13 | $22.11 | 385,378 | — | — |
| 2002-06-24 | $9.02 | $21.85 | 274,585 | — | — |
| 2002-06-21 | $9.20 | $22.27 | 487,948 | — | — |
| 2002-06-20 | $9.30 | $22.51 | 303,825 | — | — |
| 2002-06-19 | $9.11 | $22.05 | 367,560 | — | — |
| 2002-06-18 | $9.47 | $22.94 | 291,489 | — | — |
| 2002-06-17 | $9.46 | $22.90 | 275,499 | — | — |
| 2002-06-14 | $9.07 | $21.96 | 288,063 | — | — |
| 2002-06-13 | $8.97 | $21.72 | 244,202 | — | — |
| 2002-06-12 | $9.14 | $22.13 | 344,259 | — | — |
| 2002-06-11 | $8.86 | $21.45 | 266,818 | — | — |
| 2002-06-10 | $9.07 | $21.96 | 331,466 | — | — |
| 2002-06-07 | $9.10 | $22.03 | 326,441 | — | — |
| 2002-06-06 | $8.90 | $21.55 | 489,090 | — | — |
| 2002-06-05 | $9.15 | $22.16 | 328,725 | — | — |
| 2002-06-04 | $9.10 | $22.03 | 579,324 | — | — |
| 2002-06-03 | $8.79 | $21.30 | 614,275 | — | — |
| 2002-05-31 | $9.09 | $22.02 | 591,660 | — | — |
| 2002-05-30 | $9.21 | $22.31 | 347,000 | — | — |
| 2002-05-29 | $9.41 | $22.78 | 329,182 | — | — |
| 2002-05-28 | $9.54 | $23.10 | 220,673 | — | — |
| 2002-05-24 | $9.64 | $23.34 | 534,093 | — | — |
| 2002-05-23 | $9.68 | $23.44 | 523,584 | — | — |
| 2002-05-22 | $9.41 | $22.78 | 573,613 | — | — |
| 2002-05-21 | $9.51 | $23.03 | 599,883 | — | — |
| 2002-05-20 | $9.59 | $23.22 | 287,606 | — | — |
| 2002-05-17 | $9.83 | $23.80 | 280,753 | — | — |
| 2002-05-16 | $9.81 | $23.74 | 339,462 | — | — |
| 2002-05-15 | $9.80 | $23.73 | 323,243 | — | — |
| 2002-05-14 | $9.89 | $23.95 | 417,817 | — | — |
| 2002-05-13 | $9.63 | $23.32 | 290,576 | — | — |
| 2002-05-10 | $9.48 | $22.95 | 213,591 | — | — |
| 2002-05-09 | $9.54 | $23.11 | 306,338 | — | — |
| 2002-05-08 | $9.88 | $23.93 | 391,775 | — | — |
| 2002-05-07 | $9.77 | $23.66 | 450,255 | — | — |
| 2002-05-06 | $9.77 | $23.65 | 379,439 | — | — |
| 2002-05-03 | $9.86 | $23.87 | 577,039 | — | — |
| 2002-05-02 | $9.97 | $24.14 | 482,922 | — | — |
| 2002-05-01 | $9.53 | $23.07 | 253,797 | — | — |
| 2002-04-30 | $9.57 | $23.17 | 450,255 | — | — |
| 2002-04-29 | $9.17 | $22.21 | 198,971 | — | — |
| 2002-04-26 | $9.15 | $22.15 | 230,496 | — | — |
| 2002-04-25 | $9.41 | $22.62 | 166,533 | — | — |
| 2002-04-24 | $9.29 | $22.33 | 290,576 | — | — |
| 2002-04-23 | $9.42 | $22.64 | 240,090 | — | — |
| 2002-04-22 | $9.35 | $22.49 | 213,591 | — | — |
| 2002-04-19 | $9.41 | $22.62 | 179,554 | — | — |
| 2002-04-18 | $9.45 | $22.72 | 307,937 | — | — |
| 2002-04-17 | $9.51 | $22.87 | 260,650 | — | — |
| 2002-04-16 | $9.45 | $22.72 | 404,567 | — | — |
| 2002-04-15 | $9.16 | $22.02 | 458,708 | — | — |
| 2002-04-12 | $9.19 | $22.10 | 353,397 | — | — |
| 2002-04-11 | $9.00 | $21.64 | 304,511 | — | — |
| 2002-04-10 | $9.18 | $22.08 | 401,598 | — | — |
| 2002-04-09 | $9.11 | $21.91 | 382,409 | — | — |
| 2002-04-08 | $9.38 | $22.55 | 373,271 | — | — |
| 2002-04-05 | $9.11 | $21.91 | 236,207 | — | — |
| 2002-04-04 | $9.18 | $22.07 | 326,669 | — | — |
| 2002-04-03 | $9.03 | $21.71 | 237,121 | — | — |
| 2002-04-02 | $9.18 | $22.06 | 227,298 | — | — |
| 2002-04-01 | $9.14 | $21.96 | 461,449 | — | — |
| 2002-03-28 | $9.13 | $21.94 | 276,412 | — | — |
| 2002-03-27 | $9.04 | $21.74 | 222,272 | — | — |
| 2002-03-26 | $8.93 | $21.47 | 224,785 | — | — |
| 2002-03-25 | $8.81 | $21.17 | 198,286 | — | — |
| 2002-03-22 | $8.86 | $21.29 | 302,226 | — | — |
| 2002-03-21 | $9.16 | $22.02 | 378,754 | — | — |
| 2002-03-20 | $8.72 | $20.97 | 142,318 | — | — |
| 2002-03-19 | $8.81 | $21.17 | 203,997 | — | — |
| 2002-03-18 | $8.79 | $21.14 | 122,444 | — | — |
| 2002-03-15 | $8.69 | $20.89 | 377,840 | — | — |
| 2002-03-14 | $8.74 | $21.00 | 175,213 | — | — |
| 2002-03-13 | $8.67 | $20.85 | 227,755 | — | — |
| 2002-03-12 | $8.72 | $20.96 | 345,630 | — | — |
| 2002-03-11 | $8.69 | $20.90 | 250,827 | — | — |
| 2002-03-08 | $8.48 | $20.39 | 428,553 | — | — |
| 2002-03-07 | $8.72 | $20.96 | 384,236 | — | — |
| 2002-03-06 | $8.62 | $20.73 | 276,184 | — | — |
| 2002-03-05 | $8.50 | $20.43 | 259,051 | — | — |
| 2002-03-04 | $8.34 | $20.05 | 447,971 | — | — |
| 2002-03-01 | $8.17 | $19.65 | 240,776 | — | — |
| 2002-02-28 | $7.98 | $19.19 | 390,404 | — | — |
| 2002-02-27 | $8.07 | $19.39 | 628,895 | — | — |
| 2002-02-26 | $8.05 | $19.36 | 397,257 | — | — |
| 2002-02-25 | $8.04 | $19.33 | 228,440 | — | — |
| 2002-02-22 | $8.18 | $19.66 | 194,859 | — | — |
| 2002-02-21 | $7.88 | $18.94 | 227,983 | — | — |
| 2002-02-20 | $7.95 | $19.10 | 251,056 | — | — |
| 2002-02-19 | $7.90 | $18.99 | 397,257 | — | — |
| 2002-02-15 | $7.84 | $18.84 | 258,366 | — | — |
| 2002-02-14 | $7.69 | $18.49 | 397,257 | — | — |
| 2002-02-13 | $7.77 | $18.69 | 272,300 | — | — |
| 2002-02-12 | $7.68 | $18.46 | 197,144 | — | — |
| 2002-02-11 | $7.67 | $18.43 | 203,997 | — | — |
| 2002-02-08 | $7.65 | $18.40 | 334,893 | — | — |
| 2002-02-07 | $7.31 | $17.58 | 388,805 | — | — |
| 2002-02-06 | $7.30 | $17.55 | 272,072 | — | — |
| 2002-02-05 | $7.52 | $18.09 | 411,649 | — | — |
| 2002-02-04 | $7.36 | $17.69 | 241,233 | — | — |
| 2002-02-01 | $7.50 | $18.04 | 209,936 | — | — |
| 2002-01-31 | $7.55 | $18.15 | 359,108 | — | — |
| 2002-01-30 | $7.71 | $18.54 | 487,034 | — | — |
| 2002-01-29 | $7.55 | $18.14 | 505,766 | — | — |
| 2002-01-28 | $7.60 | $18.11 | 316,846 | — | — |
| 2002-01-25 | $7.55 | $17.98 | 420,558 | — | — |
| 2002-01-24 | $7.49 | $17.83 | 135,236 | — | — |
| 2002-01-23 | $7.49 | $17.84 | 380,581 | — | — |
| 2002-01-22 | $7.46 | $17.78 | 357,280 | — | — |
| 2002-01-18 | $7.56 | $18.00 | 382,637 | — | — |
| 2002-01-17 | $7.52 | $17.91 | 263,163 | — | — |
| 2002-01-16 | $7.42 | $17.69 | 303,597 | — | — |
| 2002-01-15 | $7.52 | $17.92 | 308,622 | — | — |
| 2002-01-14 | $7.47 | $17.79 | 656,080 | — | — |
| 2002-01-11 | $7.44 | $17.73 | 173,614 | — | — |
| 2002-01-10 | $7.47 | $17.79 | 444,544 | — | — |
| 2002-01-09 | $7.45 | $17.75 | 320,273 | — | — |
| 2002-01-08 | $7.53 | $17.94 | 475,612 | — | — |
| 2002-01-07 | $7.56 | $18.00 | 405,709 | — | — |
| 2002-01-04 | $7.62 | $18.15 | 322,786 | — | — |
| 2002-01-03 | $7.57 | $18.04 | 339,462 | — | — |
| 2002-01-02 | $7.70 | $18.34 | 274,356 | — | — |