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
- 1987-12-30 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 | $8.20 | $9.04 | 44,700 | — | — |
| 2002-12-30 | $8.45 | $9.32 | 12,800 | — | — |
| 2002-12-27 | $8.41 | $9.27 | 55,800 | — | — |
| 2002-12-26 | $8.49 | $9.36 | 14,600 | — | — |
| 2002-12-24 | $8.47 | $9.34 | 1,900 | — | — |
| 2002-12-23 | $8.50 | $9.37 | 40,800 | — | — |
| 2002-12-20 | $8.40 | $9.26 | 36,400 | — | — |
| 2002-12-19 | $8.18 | $9.02 | 20,000 | — | — |
| 2002-12-18 | $8.01 | $8.83 | 17,100 | — | — |
| 2002-12-17 | $8.12 | $8.95 | 15,900 | — | — |
| 2002-12-16 | $8.25 | $9.10 | 52,700 | — | — |
| 2002-12-13 | $8.03 | $8.86 | 40,500 | — | — |
| 2002-12-12 | $8.03 | $8.86 | 84,500 | — | — |
| 2002-12-11 | $8.04 | $8.87 | 112,000 | — | — |
| 2002-12-10 | $8.12 | $8.95 | 27,500 | — | — |
| 2002-12-09 | $7.85 | $8.66 | 10,900 | — | — |
| 2002-12-06 | $8.10 | $8.93 | 27,600 | — | — |
| 2002-12-05 | $8.08 | $8.91 | 21,000 | — | — |
| 2002-12-04 | $8.00 | $8.82 | 19,800 | — | — |
| 2002-12-03 | $8.00 | $8.81 | 5,900 | — | — |
| 2002-12-02 | $8.33 | $9.17 | 23,800 | — | — |
| 2002-11-29 | $8.36 | $9.20 | 13,100 | — | — |
| 2002-11-27 | $8.20 | $9.03 | 19,500 | — | — |
| 2002-11-26 | $8.33 | $9.17 | 17,600 | — | — |
| 2002-11-25 | $8.18 | $9.00 | 17,800 | — | — |
| 2002-11-22 | $8.11 | $8.93 | 60,300 | — | — |
| 2002-11-21 | $8.00 | $8.81 | 47,300 | — | — |
| 2002-11-20 | $7.65 | $8.42 | 75,200 | — | — |
| 2002-11-19 | $8.21 | $9.04 | 117,500 | — | — |
| 2002-11-18 | $8.20 | $9.03 | 113,300 | — | — |
| 2002-11-15 | $8.39 | $9.24 | 77,100 | — | — |
| 2002-11-14 | $7.91 | $8.71 | 42,600 | — | — |
| 2002-11-13 | $7.64 | $8.41 | 24,300 | — | — |
| 2002-11-12 | $7.55 | $8.31 | 26,700 | — | — |
| 2002-11-11 | $7.45 | $8.20 | 46,100 | — | — |
| 2002-11-08 | $7.51 | $8.27 | 24,500 | — | — |
| 2002-11-07 | $7.71 | $8.49 | 49,800 | — | — |
| 2002-11-06 | $7.26 | $7.99 | 27,300 | — | — |
| 2002-11-05 | $7.21 | $7.94 | 189,400 | — | — |
| 2002-11-04 | $6.80 | $7.49 | 42,300 | — | — |
| 2002-11-01 | $6.81 | $7.50 | 64,500 | — | — |
| 2002-10-31 | $6.21 | $6.84 | 40,300 | — | — |
| 2002-10-30 | $6.25 | $6.88 | 35,500 | — | — |
| 2002-10-29 | $6.19 | $6.81 | 20,500 | — | — |
| 2002-10-28 | $6.01 | $6.62 | 52,500 | — | — |
| 2002-10-25 | $6.10 | $6.71 | 11,800 | — | — |
| 2002-10-24 | $6.05 | $6.66 | 48,300 | — | — |
| 2002-10-23 | $6.08 | $6.69 | 62,600 | — | — |
| 2002-10-22 | $6.05 | $6.66 | 17,200 | — | — |
| 2002-10-21 | $5.92 | $6.52 | 52,900 | — | — |
| 2002-10-18 | $6.00 | $6.60 | 49,100 | — | — |
| 2002-10-17 | $5.79 | $6.37 | 93,200 | — | — |
| 2002-10-16 | $5.55 | $6.11 | 97,800 | — | — |
| 2002-10-15 | $6.08 | $6.69 | 425,900 | — | — |
| 2002-10-14 | $5.28 | $5.81 | 683,000 | — | — |
| 2002-10-11 | $7.01 | $7.72 | 34,800 | — | — |
| 2002-10-10 | $6.98 | $7.68 | 37,800 | — | — |
| 2002-10-09 | $6.99 | $7.69 | 130,300 | — | — |
| 2002-10-08 | $7.00 | $7.71 | 29,600 | — | — |
| 2002-10-07 | $7.05 | $7.76 | 36,700 | — | — |
| 2002-10-04 | $7.18 | $7.90 | 40,100 | — | — |
| 2002-10-03 | $7.72 | $8.50 | 68,400 | — | — |
| 2002-10-02 | $8.73 | $9.61 | 68,400 | — | — |
| 2002-10-01 | $9.60 | $10.57 | 27,600 | — | — |
| 2002-09-30 | $9.30 | $10.24 | 37,400 | — | — |
| 2002-09-27 | $9.25 | $10.18 | 20,100 | — | — |
| 2002-09-26 | $9.71 | $10.69 | 17,100 | — | — |
| 2002-09-25 | $9.12 | $10.04 | 29,100 | — | — |
| 2002-09-24 | $8.91 | $9.81 | 28,900 | — | — |
| 2002-09-23 | $8.94 | $9.84 | 7,200 | — | — |
| 2002-09-20 | $9.04 | $9.95 | 37,100 | — | — |
| 2002-09-19 | $8.75 | $9.63 | 61,400 | — | — |
| 2002-09-18 | $8.89 | $9.79 | 22,900 | — | — |
| 2002-09-17 | $8.86 | $9.75 | 71,600 | — | — |
| 2002-09-16 | $8.95 | $9.85 | 11,900 | — | — |
| 2002-09-13 | $8.97 | $9.87 | 15,400 | — | — |
| 2002-09-12 | $9.28 | $10.22 | 16,300 | — | — |
| 2002-09-11 | $9.30 | $10.24 | 23,000 | — | — |
| 2002-09-10 | $9.55 | $10.51 | 25,300 | — | — |
| 2002-09-09 | $8.90 | $9.80 | 7,300 | — | — |
| 2002-09-06 | $9.04 | $9.95 | 42,300 | — | — |
| 2002-09-05 | $9.40 | $10.35 | 15,300 | — | — |
| 2002-09-04 | $9.61 | $10.58 | 8,200 | — | — |
| 2002-09-03 | $9.50 | $10.44 | 14,600 | — | — |
| 2002-08-30 | $9.75 | $10.72 | 13,700 | — | — |
| 2002-08-29 | $9.98 | $10.97 | 23,100 | — | — |
| 2002-08-28 | $10.00 | $10.99 | 45,500 | — | — |
| 2002-08-27 | $9.90 | $10.88 | 31,100 | — | — |
| 2002-08-26 | $10.07 | $11.07 | 39,300 | — | — |
| 2002-08-23 | $9.86 | $10.84 | 98,800 | — | — |
| 2002-08-22 | $9.27 | $10.19 | 26,500 | — | — |
| 2002-08-21 | $9.35 | $10.28 | 23,900 | — | — |
| 2002-08-20 | $9.21 | $10.12 | 53,600 | — | — |
| 2002-08-19 | $9.04 | $9.94 | 17,300 | — | — |
| 2002-08-16 | $8.95 | $9.84 | 9,700 | — | — |
| 2002-08-15 | $8.75 | $9.62 | 19,400 | — | — |
| 2002-08-14 | $8.80 | $9.67 | 41,500 | — | — |
| 2002-08-13 | $8.75 | $9.62 | 23,600 | — | — |
| 2002-08-12 | $9.19 | $10.10 | 15,600 | — | — |
| 2002-08-09 | $9.20 | $10.11 | 33,600 | — | — |
| 2002-08-08 | $9.25 | $10.17 | 411,500 | — | — |
| 2002-08-07 | $8.85 | $9.73 | 15,100 | — | — |
| 2002-08-06 | $8.89 | $9.77 | 276,300 | — | — |
| 2002-08-05 | $8.50 | $9.34 | 82,200 | — | — |
| 2002-08-02 | $9.35 | $10.28 | 56,800 | — | — |
| 2002-08-01 | $10.28 | $11.30 | 19,200 | — | — |
| 2002-07-31 | $10.10 | $11.10 | 33,800 | — | — |
| 2002-07-30 | $10.10 | $11.10 | 68,600 | — | — |
| 2002-07-29 | $11.00 | $12.09 | 15,800 | — | — |
| 2002-07-26 | $11.24 | $12.35 | 21,600 | — | — |
| 2002-07-25 | $11.00 | $12.09 | 56,000 | — | — |
| 2002-07-24 | $11.60 | $12.75 | 28,500 | — | — |
| 2002-07-23 | $10.55 | $11.59 | 12,500 | — | — |
| 2002-07-22 | $10.95 | $12.03 | 32,000 | — | — |
| 2002-07-19 | $11.28 | $12.40 | 185,600 | — | — |
| 2002-07-18 | $11.33 | $12.45 | 33,600 | — | — |
| 2002-07-17 | $11.80 | $12.97 | 83,200 | — | — |
| 2002-07-16 | $12.00 | $13.19 | 18,000 | — | — |
| 2002-07-15 | $12.35 | $13.57 | 20,000 | — | — |
| 2002-07-12 | $12.36 | $13.58 | 27,900 | — | — |
| 2002-07-11 | $12.95 | $14.23 | 27,400 | — | — |
| 2002-07-10 | $12.89 | $14.17 | 55,500 | — | — |
| 2002-07-09 | $13.94 | $15.32 | 20,000 | — | — |
| 2002-07-08 | $13.90 | $15.28 | 18,200 | — | — |
| 2002-07-05 | $13.92 | $15.30 | 11,900 | — | — |
| 2002-07-03 | $13.65 | $15.00 | 23,100 | — | — |
| 2002-07-02 | $13.60 | $14.95 | 44,100 | — | — |
| 2002-07-01 | $13.76 | $15.12 | 25,300 | — | — |
| 2002-06-28 | $14.00 | $15.39 | 107,700 | — | — |
| 2002-06-27 | $13.97 | $15.35 | 33,400 | — | — |
| 2002-06-26 | $13.47 | $14.80 | 55,900 | — | — |
| 2002-06-25 | $13.78 | $15.14 | 46,700 | — | — |
| 2002-06-24 | $14.05 | $15.44 | 22,100 | — | — |
| 2002-06-21 | $14.20 | $15.61 | 22,900 | — | — |
| 2002-06-20 | $14.26 | $15.67 | 14,600 | — | — |
| 2002-06-19 | $13.70 | $15.06 | 48,500 | — | — |
| 2002-06-18 | $14.41 | $15.84 | 17,100 | — | — |
| 2002-06-17 | $14.63 | $16.08 | 16,600 | — | — |
| 2002-06-14 | $14.30 | $15.72 | 33,400 | — | — |
| 2002-06-13 | $14.20 | $15.61 | 21,600 | — | — |
| 2002-06-12 | $14.40 | $15.83 | 13,100 | — | — |
| 2002-06-11 | $14.31 | $15.73 | 14,200 | — | — |
| 2002-06-10 | $14.75 | $16.21 | 23,200 | — | — |
| 2002-06-07 | $14.45 | $15.88 | 24,800 | — | — |
| 2002-06-06 | $14.64 | $16.09 | 24,900 | — | — |
| 2002-06-05 | $14.70 | $16.16 | 104,100 | — | — |
| 2002-06-04 | $14.84 | $16.29 | 29,500 | — | — |
| 2002-06-03 | $14.25 | $15.65 | 78,100 | — | — |
| 2002-05-31 | $14.52 | $15.94 | 31,900 | — | — |
| 2002-05-30 | $14.45 | $15.86 | 134,000 | — | — |
| 2002-05-29 | $13.41 | $14.72 | 19,500 | — | — |
| 2002-05-28 | $13.64 | $14.98 | 30,700 | — | — |
| 2002-05-24 | $13.07 | $14.35 | 25,900 | — | — |
| 2002-05-23 | $13.40 | $14.71 | 14,900 | — | — |
| 2002-05-22 | $13.35 | $14.66 | 13,000 | — | — |
| 2002-05-21 | $13.45 | $14.77 | 12,300 | — | — |
| 2002-05-20 | $13.60 | $14.93 | 9,100 | — | — |
| 2002-05-17 | $13.75 | $15.10 | 69,000 | — | — |
| 2002-05-16 | $13.65 | $14.99 | 30,700 | — | — |
| 2002-05-15 | $14.30 | $15.70 | 11,900 | — | — |
| 2002-05-14 | $13.97 | $15.34 | 11,800 | — | — |
| 2002-05-13 | $13.90 | $15.26 | 5,100 | — | — |
| 2002-05-10 | $13.73 | $15.07 | 28,500 | — | — |
| 2002-05-09 | $14.54 | $15.96 | 25,600 | — | — |
| 2002-05-08 | $14.20 | $15.59 | 23,300 | — | — |
| 2002-05-07 | $14.05 | $15.43 | 220,900 | — | — |
| 2002-05-06 | $13.45 | $14.77 | 29,400 | — | — |
| 2002-05-03 | $13.91 | $15.27 | 16,800 | — | — |
| 2002-05-02 | $13.99 | $15.36 | 37,100 | — | — |
| 2002-05-01 | $13.55 | $14.88 | 15,000 | — | — |
| 2002-04-30 | $13.60 | $14.93 | 16,300 | — | — |
| 2002-04-29 | $13.18 | $14.47 | 24,800 | — | — |
| 2002-04-26 | $13.01 | $14.28 | 20,200 | — | — |
| 2002-04-25 | $12.93 | $14.20 | 8,000 | — | — |
| 2002-04-24 | $13.04 | $14.32 | 31,000 | — | — |
| 2002-04-23 | $13.35 | $14.66 | 8,400 | — | — |
| 2002-04-22 | $13.34 | $14.65 | 3,400 | — | — |
| 2002-04-19 | $13.43 | $14.74 | 14,600 | — | — |
| 2002-04-18 | $13.10 | $14.38 | 16,100 | — | — |
| 2002-04-17 | $13.18 | $14.47 | 40,900 | — | — |
| 2002-04-16 | $13.78 | $15.13 | 9,700 | — | — |
| 2002-04-15 | $13.60 | $14.93 | 14,100 | — | — |
| 2002-04-12 | $13.90 | $15.26 | 38,000 | — | — |
| 2002-04-11 | $13.26 | $14.56 | 19,200 | — | — |
| 2002-04-10 | $13.50 | $14.82 | 62,300 | — | — |
| 2002-04-09 | $13.38 | $14.69 | 80,400 | — | — |
| 2002-04-08 | $14.13 | $15.51 | 7,500 | — | — |
| 2002-04-05 | $14.06 | $15.44 | 12,900 | — | — |
| 2002-04-04 | $14.08 | $15.46 | 22,200 | — | — |
| 2002-04-03 | $13.70 | $15.04 | 169,000 | — | — |
| 2002-04-02 | $13.56 | $14.89 | 103,500 | — | — |
| 2002-04-01 | $14.14 | $15.52 | 27,700 | — | — |
| 2002-03-28 | $14.02 | $15.39 | 31,600 | — | — |
| 2002-03-27 | $14.05 | $15.43 | 13,000 | — | — |
| 2002-03-26 | $13.85 | $15.21 | 35,000 | — | — |
| 2002-03-25 | $14.26 | $15.66 | 23,400 | — | — |
| 2002-03-22 | $14.29 | $15.69 | 20,100 | — | — |
| 2002-03-21 | $14.47 | $15.89 | 40,500 | — | — |
| 2002-03-20 | $13.73 | $15.07 | 15,400 | — | — |
| 2002-03-19 | $13.60 | $14.93 | 19,000 | — | — |
| 2002-03-18 | $13.55 | $14.88 | 400,800 | — | — |
| 2002-03-15 | $13.70 | $15.04 | 47,000 | — | — |
| 2002-03-14 | $13.23 | $14.53 | 24,500 | — | — |
| 2002-03-13 | $13.10 | $14.38 | 31,000 | — | — |
| 2002-03-12 | $12.52 | $13.75 | 9,700 | — | — |
| 2002-03-11 | $12.58 | $13.81 | 24,000 | — | — |
| 2002-03-08 | $12.95 | $14.22 | 30,100 | — | — |
| 2002-03-07 | $12.42 | $13.64 | 33,500 | — | — |
| 2002-03-06 | $12.60 | $13.83 | 18,600 | — | — |
| 2002-03-05 | $12.63 | $13.85 | 34,000 | — | — |
| 2002-03-04 | $12.72 | $13.95 | 31,400 | — | — |
| 2002-03-01 | $12.39 | $13.59 | 35,900 | — | — |
| 2002-02-28 | $12.40 | $13.60 | 9,700 | — | — |
| 2002-02-27 | $12.29 | $13.48 | 16,100 | — | — |
| 2002-02-26 | $12.50 | $13.71 | 51,500 | — | — |
| 2002-02-25 | $12.56 | $13.77 | 17,300 | — | — |
| 2002-02-22 | $12.95 | $14.20 | 16,600 | — | — |
| 2002-02-21 | $12.55 | $13.76 | 20,400 | — | — |
| 2002-02-20 | $13.10 | $14.37 | 17,400 | — | — |
| 2002-02-19 | $12.60 | $13.82 | 17,000 | — | — |
| 2002-02-15 | $12.75 | $13.98 | 18,000 | — | — |
| 2002-02-14 | $12.80 | $14.04 | 25,700 | — | — |
| 2002-02-13 | $12.75 | $13.98 | 18,400 | — | — |
| 2002-02-12 | $12.31 | $13.50 | 33,300 | — | — |
| 2002-02-11 | $12.35 | $13.54 | 55,300 | — | — |
| 2002-02-08 | $12.15 | $13.32 | 36,300 | — | — |
| 2002-02-07 | $12.10 | $13.27 | 36,500 | — | — |
| 2002-02-06 | $12.24 | $13.42 | 60,100 | — | — |
| 2002-02-05 | $12.25 | $13.43 | 33,900 | — | — |
| 2002-02-04 | $12.25 | $13.43 | 39,400 | — | — |
| 2002-02-01 | $12.95 | $14.20 | 27,100 | — | — |
| 2002-01-31 | $13.05 | $14.31 | 30,200 | — | — |
| 2002-01-30 | $13.11 | $14.38 | 15,000 | — | — |
| 2002-01-29 | $13.05 | $14.31 | 28,700 | — | — |
| 2002-01-28 | $13.05 | $14.31 | 15,900 | — | — |
| 2002-01-25 | $13.05 | $14.31 | 32,600 | — | — |
| 2002-01-24 | $13.26 | $14.54 | 29,600 | — | — |
| 2002-01-23 | $13.20 | $14.48 | 23,500 | — | — |
| 2002-01-22 | $12.97 | $14.22 | 22,000 | — | — |
| 2002-01-18 | $13.22 | $14.50 | 31,400 | — | — |
| 2002-01-17 | $13.25 | $14.53 | 39,600 | — | — |
| 2002-01-16 | $13.12 | $14.39 | 42,500 | — | — |
| 2002-01-15 | $13.70 | $15.02 | 19,700 | — | — |
| 2002-01-14 | $13.60 | $14.91 | 17,400 | — | — |
| 2002-01-11 | $13.75 | $15.08 | 32,900 | — | — |
| 2002-01-10 | $14.24 | $15.62 | 52,800 | — | — |
| 2002-01-09 | $14.50 | $15.90 | 58,200 | — | — |
| 2002-01-08 | $14.15 | $15.52 | 28,700 | — | — |
| 2002-01-07 | $13.95 | $15.30 | 67,700 | — | — |
| 2002-01-04 | $14.07 | $15.43 | 69,700 | — | — |
| 2002-01-03 | $13.65 | $14.97 | 60,800 | — | — |
| 2002-01-02 | $13.64 | $14.96 | 40,700 | — | — |