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
- 1989-02-17 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 | $7.39 | $20.32 | 215,500 | — | — |
| 2002-12-30 | $7.35 | $20.21 | 90,000 | — | — |
| 2002-12-27 | $7.35 | $20.21 | 41,900 | — | — |
| 2002-12-26 | $7.22 | $19.85 | 85,000 | — | — |
| 2002-12-24 | $7.19 | $19.77 | 80,600 | — | — |
| 2002-12-23 | $7.17 | $19.71 | 132,900 | — | — |
| 2002-12-20 | $7.16 | $19.69 | 71,400 | — | — |
| 2002-12-19 | $7.19 | $19.77 | 87,100 | — | — |
| 2002-12-18 | $7.20 | $19.80 | 123,500 | — | — |
| 2002-12-17 | $7.21 | $19.69 | 73,300 | — | — |
| 2002-12-16 | $7.26 | $19.83 | 94,900 | — | — |
| 2002-12-13 | $7.32 | $19.99 | 63,800 | — | — |
| 2002-12-12 | $7.34 | $20.05 | 50,800 | — | — |
| 2002-12-11 | $7.35 | $20.07 | 67,600 | — | — |
| 2002-12-10 | $7.30 | $19.94 | 61,600 | — | — |
| 2002-12-09 | $7.36 | $20.10 | 53,000 | — | — |
| 2002-12-06 | $7.40 | $20.21 | 56,400 | — | — |
| 2002-12-05 | $7.44 | $20.32 | 79,000 | — | — |
| 2002-12-04 | $7.49 | $20.46 | 55,800 | — | — |
| 2002-12-03 | $7.34 | $20.05 | 80,100 | — | — |
| 2002-12-02 | $7.35 | $20.07 | 74,100 | — | — |
| 2002-11-29 | $7.34 | $20.05 | 20,100 | — | — |
| 2002-11-27 | $7.37 | $20.13 | 87,300 | — | — |
| 2002-11-26 | $7.27 | $19.86 | 52,700 | — | — |
| 2002-11-25 | $7.26 | $19.83 | 56,700 | — | — |
| 2002-11-22 | $7.25 | $19.80 | 103,700 | — | — |
| 2002-11-21 | $7.33 | $20.02 | 83,400 | — | — |
| 2002-11-20 | $7.32 | $19.99 | 66,800 | — | — |
| 2002-11-19 | $7.39 | $20.18 | 57,100 | — | — |
| 2002-11-18 | $7.38 | $20.16 | 17,300 | — | — |
| 2002-11-15 | $7.47 | $20.27 | 39,200 | — | — |
| 2002-11-14 | $7.54 | $20.46 | 54,400 | — | — |
| 2002-11-13 | $7.55 | $20.49 | 39,300 | — | — |
| 2002-11-12 | $7.51 | $20.38 | 40,000 | — | — |
| 2002-11-11 | $7.55 | $20.49 | 27,800 | — | — |
| 2002-11-08 | $7.59 | $20.60 | 26,700 | — | — |
| 2002-11-07 | $7.57 | $20.54 | 34,300 | — | — |
| 2002-11-06 | $7.52 | $20.41 | 50,500 | — | — |
| 2002-11-05 | $7.48 | $20.30 | 54,700 | — | — |
| 2002-11-04 | $7.38 | $20.03 | 118,200 | — | — |
| 2002-11-01 | $7.45 | $20.22 | 49,100 | — | — |
| 2002-10-31 | $7.43 | $20.16 | 61,100 | — | — |
| 2002-10-30 | $7.37 | $20.00 | 54,000 | — | — |
| 2002-10-29 | $7.38 | $20.03 | 63,900 | — | — |
| 2002-10-28 | $7.28 | $19.76 | 84,200 | — | — |
| 2002-10-25 | $7.37 | $20.00 | 35,900 | — | — |
| 2002-10-24 | $7.30 | $19.81 | 66,000 | — | — |
| 2002-10-23 | $7.26 | $19.70 | 92,000 | — | — |
| 2002-10-22 | $7.29 | $19.78 | 91,700 | — | — |
| 2002-10-21 | $7.35 | $19.95 | 127,100 | — | — |
| 2002-10-18 | $7.61 | $20.65 | 33,400 | — | — |
| 2002-10-17 | $7.70 | $20.90 | 114,400 | — | — |
| 2002-10-16 | $7.84 | $21.14 | 56,600 | — | — |
| 2002-10-15 | $7.85 | $21.17 | 56,100 | — | — |
| 2002-10-14 | $8.02 | $21.63 | 40,200 | — | — |
| 2002-10-11 | $7.98 | $21.52 | 53,200 | — | — |
| 2002-10-10 | $8.05 | $21.71 | 51,800 | — | — |
| 2002-10-09 | $8.10 | $21.85 | 28,900 | — | — |
| 2002-10-08 | $8.16 | $22.01 | 41,400 | — | — |
| 2002-10-07 | $8.15 | $21.98 | 23,500 | — | — |
| 2002-10-04 | $8.16 | $22.01 | 23,500 | — | — |
| 2002-10-03 | $8.14 | $21.95 | 27,700 | — | — |
| 2002-10-02 | $8.19 | $22.09 | 32,400 | — | — |
| 2002-10-01 | $8.15 | $21.98 | 27,800 | — | — |
| 2002-09-30 | $8.19 | $22.09 | 57,300 | — | — |
| 2002-09-27 | $8.11 | $21.87 | 12,700 | — | — |
| 2002-09-26 | $8.11 | $21.87 | 36,600 | — | — |
| 2002-09-25 | $8.12 | $21.90 | 52,600 | — | — |
| 2002-09-24 | $8.12 | $21.90 | 51,500 | — | — |
| 2002-09-23 | $8.11 | $21.87 | 33,400 | — | — |
| 2002-09-20 | $8.08 | $21.79 | 18,400 | — | — |
| 2002-09-19 | $8.09 | $21.82 | 42,400 | — | — |
| 2002-09-18 | $8.09 | $21.82 | 42,900 | — | — |
| 2002-09-17 | $8.20 | $21.99 | 59,500 | — | — |
| 2002-09-16 | $8.15 | $21.85 | 28,700 | — | — |
| 2002-09-13 | $8.15 | $21.85 | 27,400 | — | — |
| 2002-09-12 | $8.19 | $21.96 | 41,700 | — | — |
| 2002-09-11 | $8.18 | $21.93 | 11,600 | — | — |
| 2002-09-10 | $8.10 | $21.72 | 34,100 | — | — |
| 2002-09-09 | $8.14 | $21.83 | 32,500 | — | — |
| 2002-09-06 | $8.10 | $21.72 | 42,700 | — | — |
| 2002-09-05 | $8.12 | $21.77 | 30,900 | — | — |
| 2002-09-04 | $8.09 | $21.69 | 40,300 | — | — |
| 2002-09-03 | $8.09 | $21.69 | 29,600 | — | — |
| 2002-08-30 | $8.08 | $21.66 | 31,900 | — | — |
| 2002-08-29 | $8.08 | $21.66 | 42,700 | — | — |
| 2002-08-28 | $8.11 | $21.75 | 40,100 | — | — |
| 2002-08-27 | $8.02 | $21.50 | 54,600 | — | — |
| 2002-08-26 | $8.14 | $21.83 | 45,300 | — | — |
| 2002-08-23 | $8.14 | $21.83 | 56,000 | — | — |
| 2002-08-22 | $8.03 | $21.53 | 62,400 | — | — |
| 2002-08-21 | $8.15 | $21.85 | 47,900 | — | — |
| 2002-08-20 | $8.17 | $21.91 | 27,500 | — | — |
| 2002-08-19 | $8.18 | $21.93 | 44,400 | — | — |
| 2002-08-16 | $8.15 | $21.85 | 34,900 | — | — |
| 2002-08-15 | $8.21 | $21.88 | 42,900 | — | — |
| 2002-08-14 | $8.21 | $21.88 | 43,100 | — | — |
| 2002-08-13 | $8.20 | $21.86 | 29,600 | — | — |
| 2002-08-12 | $8.20 | $21.86 | 49,800 | — | — |
| 2002-08-09 | $8.23 | $21.94 | 17,200 | — | — |
| 2002-08-08 | $8.16 | $21.75 | 58,100 | — | — |
| 2002-08-07 | $8.20 | $21.86 | 44,900 | — | — |
| 2002-08-06 | $8.10 | $21.59 | 99,600 | — | — |
| 2002-08-05 | $8.04 | $21.43 | 83,800 | — | — |
| 2002-08-02 | $8.10 | $21.59 | 52,500 | — | — |
| 2002-08-01 | $8.00 | $21.32 | 62,600 | — | — |
| 2002-07-31 | $7.98 | $21.27 | 34,200 | — | — |
| 2002-07-30 | $7.99 | $21.30 | 47,900 | — | — |
| 2002-07-29 | $8.06 | $21.48 | 47,700 | — | — |
| 2002-07-26 | $7.99 | $21.30 | 36,800 | — | — |
| 2002-07-25 | $8.01 | $21.35 | 51,700 | — | — |
| 2002-07-24 | $7.95 | $21.19 | 49,100 | — | — |
| 2002-07-23 | $7.99 | $21.30 | 46,500 | — | — |
| 2002-07-22 | $8.03 | $21.40 | 39,200 | — | — |
| 2002-07-19 | $7.98 | $21.27 | 70,400 | — | — |
| 2002-07-18 | $8.10 | $21.59 | 32,900 | — | — |
| 2002-07-17 | $8.12 | $21.52 | 50,300 | — | — |
| 2002-07-16 | $8.07 | $21.38 | 62,500 | — | — |
| 2002-07-15 | $8.17 | $21.65 | 51,500 | — | — |
| 2002-07-12 | $8.11 | $21.49 | 26,000 | — | — |
| 2002-07-11 | $8.17 | $21.65 | 39,000 | — | — |
| 2002-07-10 | $8.15 | $21.60 | 32,700 | — | — |
| 2002-07-09 | $8.12 | $21.52 | 27,500 | — | — |
| 2002-07-08 | $8.13 | $21.54 | 38,900 | — | — |
| 2002-07-05 | $8.09 | $21.44 | 28,200 | — | — |
| 2002-07-03 | $8.13 | $21.54 | 59,900 | — | — |
| 2002-07-02 | $8.11 | $21.49 | 68,300 | — | — |
| 2002-07-01 | $8.06 | $21.36 | 39,100 | — | — |
| 2002-06-28 | $7.97 | $21.12 | 19,900 | — | — |
| 2002-06-27 | $7.94 | $21.04 | 27,600 | — | — |
| 2002-06-26 | $8.01 | $21.23 | 60,700 | — | — |
| 2002-06-25 | $7.97 | $21.12 | 27,800 | — | — |
| 2002-06-24 | $7.91 | $20.96 | 37,400 | — | — |
| 2002-06-21 | $7.86 | $20.83 | 31,800 | — | — |
| 2002-06-20 | $7.92 | $20.99 | 30,300 | — | — |
| 2002-06-19 | $7.91 | $20.96 | 21,500 | — | — |
| 2002-06-18 | $7.90 | $20.93 | 48,900 | — | — |
| 2002-06-17 | $7.95 | $20.94 | 47,800 | — | — |
| 2002-06-14 | $8.02 | $21.12 | 24,100 | — | — |
| 2002-06-13 | $7.97 | $20.99 | 72,300 | — | — |
| 2002-06-12 | $7.97 | $20.99 | 58,900 | — | — |
| 2002-06-11 | $8.04 | $21.18 | 40,500 | — | — |
| 2002-06-10 | $7.99 | $21.04 | 38,600 | — | — |
| 2002-06-07 | $7.98 | $21.02 | 39,500 | — | — |
| 2002-06-06 | $7.99 | $21.04 | 52,600 | — | — |
| 2002-06-05 | $7.96 | $20.97 | 55,600 | — | — |
| 2002-06-04 | $7.99 | $21.04 | 66,800 | — | — |
| 2002-06-03 | $7.94 | $20.91 | 51,400 | — | — |
| 2002-05-31 | $7.90 | $20.81 | 56,700 | — | — |
| 2002-05-30 | $7.94 | $20.91 | 31,400 | — | — |
| 2002-05-29 | $7.93 | $20.89 | 32,400 | — | — |
| 2002-05-28 | $7.90 | $20.81 | 26,800 | — | — |
| 2002-05-24 | $7.90 | $20.81 | 33,900 | — | — |
| 2002-05-23 | $7.84 | $20.65 | 32,000 | — | — |
| 2002-05-22 | $7.83 | $20.62 | 77,000 | — | — |
| 2002-05-21 | $7.92 | $20.86 | 32,400 | — | — |
| 2002-05-20 | $7.93 | $20.89 | 40,800 | — | — |
| 2002-05-17 | $7.94 | $20.91 | 23,900 | — | — |
| 2002-05-16 | $7.95 | $20.94 | 39,700 | — | — |
| 2002-05-15 | $7.89 | $20.65 | 31,200 | — | — |
| 2002-05-14 | $7.90 | $20.68 | 22,900 | — | — |
| 2002-05-13 | $7.89 | $20.65 | 45,200 | — | — |
| 2002-05-10 | $7.96 | $20.84 | 31,200 | — | — |
| 2002-05-09 | $7.92 | $20.73 | 79,000 | — | — |
| 2002-05-08 | $7.92 | $20.73 | 55,900 | — | — |
| 2002-05-07 | $7.93 | $20.76 | 29,300 | — | — |
| 2002-05-06 | $7.97 | $20.86 | 24,900 | — | — |
| 2002-05-03 | $7.98 | $20.89 | 31,000 | — | — |
| 2002-05-02 | $7.88 | $20.63 | 50,900 | — | — |
| 2002-05-01 | $7.82 | $20.47 | 74,400 | — | — |
| 2002-04-30 | $7.83 | $20.50 | 39,800 | — | — |
| 2002-04-29 | $7.85 | $20.55 | 47,600 | — | — |
| 2002-04-26 | $7.80 | $20.42 | 34,900 | — | — |
| 2002-04-25 | $7.80 | $20.42 | 57,300 | — | — |
| 2002-04-24 | $7.78 | $20.37 | 65,400 | — | — |
| 2002-04-23 | $7.91 | $20.71 | 61,800 | — | — |
| 2002-04-22 | $7.85 | $20.55 | 51,500 | — | — |
| 2002-04-19 | $7.77 | $20.34 | 32,900 | — | — |
| 2002-04-18 | $7.81 | $20.45 | 43,700 | — | — |
| 2002-04-17 | $7.89 | $20.53 | 37,900 | — | — |
| 2002-04-16 | $7.84 | $20.40 | 53,000 | — | — |
| 2002-04-15 | $7.81 | $20.32 | 32,600 | — | — |
| 2002-04-12 | $7.79 | $20.27 | 67,000 | — | — |
| 2002-04-11 | $7.75 | $20.16 | 51,500 | — | — |
| 2002-04-10 | $7.81 | $20.32 | 36,300 | — | — |
| 2002-04-09 | $7.78 | $20.24 | 66,600 | — | — |
| 2002-04-08 | $7.86 | $20.45 | 43,100 | — | — |
| 2002-04-05 | $7.99 | $20.79 | 30,200 | — | — |
| 2002-04-04 | $8.05 | $20.95 | 31,900 | — | — |
| 2002-04-03 | $8.00 | $20.82 | 47,000 | — | — |
| 2002-04-02 | $7.90 | $20.55 | 63,400 | — | — |
| 2002-04-01 | $7.91 | $20.58 | 33,400 | — | — |
| 2002-03-28 | $7.86 | $20.45 | 33,300 | — | — |
| 2002-03-27 | $7.80 | $20.29 | 27,900 | — | — |
| 2002-03-26 | $7.80 | $20.29 | 46,600 | — | — |
| 2002-03-25 | $7.67 | $19.96 | 79,300 | — | — |
| 2002-03-22 | $7.71 | $20.06 | 70,700 | — | — |
| 2002-03-21 | $7.82 | $20.35 | 55,100 | — | — |
| 2002-03-20 | $7.83 | $20.37 | 65,600 | — | — |
| 2002-03-19 | $7.86 | $20.33 | 34,200 | — | — |
| 2002-03-18 | $7.90 | $20.43 | 74,900 | — | — |
| 2002-03-15 | $7.99 | $20.66 | 32,800 | — | — |
| 2002-03-14 | $8.01 | $20.71 | 58,700 | — | — |
| 2002-03-13 | $8.03 | $20.77 | 32,700 | — | — |
| 2002-03-12 | $8.03 | $20.77 | 40,600 | — | — |
| 2002-03-11 | $8.05 | $20.82 | 54,600 | — | — |
| 2002-03-08 | $8.13 | $21.02 | 54,600 | — | — |
| 2002-03-07 | $8.20 | $21.21 | 31,400 | — | — |
| 2002-03-06 | $8.20 | $21.21 | 44,100 | — | — |
| 2002-03-05 | $8.23 | $21.28 | 61,800 | — | — |
| 2002-03-04 | $8.20 | $21.21 | 54,000 | — | — |
| 2002-03-01 | $8.21 | $21.23 | 53,500 | — | — |
| 2002-02-28 | $8.19 | $21.18 | 36,300 | — | — |
| 2002-02-27 | $8.25 | $21.33 | 28,200 | — | — |
| 2002-02-26 | $8.24 | $21.31 | 41,100 | — | — |
| 2002-02-25 | $8.22 | $21.26 | 43,200 | — | — |
| 2002-02-22 | $8.17 | $21.13 | 55,800 | — | — |
| 2002-02-21 | $8.16 | $21.10 | 45,100 | — | — |
| 2002-02-20 | $8.22 | $21.26 | 17,900 | — | — |
| 2002-02-19 | $8.20 | $21.21 | 30,600 | — | — |
| 2002-02-15 | $8.21 | $21.23 | 36,700 | — | — |
| 2002-02-14 | $8.19 | $21.06 | 22,800 | — | — |
| 2002-02-13 | $8.14 | $20.93 | 25,100 | — | — |
| 2002-02-12 | $8.17 | $21.00 | 30,100 | — | — |
| 2002-02-11 | $8.15 | $20.95 | 57,300 | — | — |
| 2002-02-08 | $8.18 | $21.03 | 67,900 | — | — |
| 2002-02-07 | $8.20 | $21.08 | 41,500 | — | — |
| 2002-02-06 | $8.14 | $20.93 | 46,500 | — | — |
| 2002-02-05 | $8.21 | $21.11 | 48,600 | — | — |
| 2002-02-04 | $8.23 | $21.16 | 74,800 | — | — |
| 2002-02-01 | $8.22 | $21.13 | 41,800 | — | — |
| 2002-01-31 | $8.18 | $21.03 | 23,000 | — | — |
| 2002-01-30 | $8.16 | $20.98 | 35,000 | — | — |
| 2002-01-29 | $8.18 | $21.03 | 40,700 | — | — |
| 2002-01-28 | $8.19 | $21.06 | 44,600 | — | — |
| 2002-01-25 | $8.23 | $21.16 | 22,200 | — | — |
| 2002-01-24 | $8.30 | $21.34 | 62,700 | — | — |
| 2002-01-23 | $8.22 | $21.13 | 47,100 | — | — |
| 2002-01-22 | $8.19 | $21.06 | 49,900 | — | — |
| 2002-01-18 | $8.23 | $21.16 | 37,600 | — | — |
| 2002-01-17 | $8.18 | $21.03 | 53,100 | — | — |
| 2002-01-16 | $8.23 | $21.03 | 51,700 | — | — |
| 2002-01-15 | $8.21 | $20.98 | 59,100 | — | — |
| 2002-01-14 | $8.22 | $21.01 | 27,200 | — | — |
| 2002-01-11 | $8.17 | $20.88 | 24,200 | — | — |
| 2002-01-10 | $8.22 | $21.01 | 41,700 | — | — |
| 2002-01-09 | $8.25 | $21.09 | 60,700 | — | — |
| 2002-01-08 | $8.24 | $21.06 | 77,300 | — | — |
| 2002-01-07 | $8.23 | $21.03 | 48,700 | — | — |
| 2002-01-04 | $8.26 | $21.11 | 74,900 | — | — |
| 2002-01-03 | $8.24 | $21.06 | 86,100 | — | — |
| 2002-01-02 | $8.10 | $20.70 | 43,800 | — | — |