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
- 1996-11-18 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 | $9.35 | $9.88 | 27,800 | — | — |
| 2002-12-30 | $9.31 | $9.84 | 103,400 | — | — |
| 2002-12-27 | $9.35 | $9.88 | 30,600 | — | — |
| 2002-12-26 | $9.56 | $10.11 | 26,500 | — | — |
| 2002-12-24 | $9.76 | $10.32 | 27,700 | — | — |
| 2002-12-23 | $9.47 | $10.01 | 34,800 | — | — |
| 2002-12-20 | $9.29 | $9.82 | 53,500 | — | — |
| 2002-12-19 | $9.37 | $9.91 | 136,700 | — | — |
| 2002-12-18 | $9.34 | $9.87 | 86,800 | — | — |
| 2002-12-17 | $9.84 | $10.40 | 127,400 | — | — |
| 2002-12-16 | $10.13 | $10.71 | 169,400 | — | — |
| 2002-12-13 | $10.25 | $10.84 | 110,000 | — | — |
| 2002-12-12 | $10.50 | $11.10 | 49,200 | — | — |
| 2002-12-11 | $10.50 | $11.10 | 484,300 | — | — |
| 2002-12-10 | $10.20 | $10.78 | 341,700 | — | — |
| 2002-12-09 | $10.23 | $10.81 | 80,100 | — | — |
| 2002-12-06 | $10.85 | $11.47 | 31,500 | — | — |
| 2002-12-05 | $11.15 | $11.79 | 37,300 | — | — |
| 2002-12-04 | $11.04 | $11.67 | 23,200 | — | — |
| 2002-12-03 | $11.02 | $11.65 | 129,700 | — | — |
| 2002-12-02 | $11.40 | $12.05 | 42,100 | — | — |
| 2002-11-29 | $11.58 | $12.24 | 33,100 | — | — |
| 2002-11-27 | $10.97 | $11.60 | 34,800 | — | — |
| 2002-11-26 | $10.60 | $11.21 | 16,600 | — | — |
| 2002-11-25 | $11.05 | $11.68 | 66,700 | — | — |
| 2002-11-22 | $11.38 | $12.03 | 103,400 | — | — |
| 2002-11-21 | $11.10 | $11.73 | 144,500 | — | — |
| 2002-11-20 | $10.72 | $11.33 | 60,800 | — | — |
| 2002-11-19 | $10.97 | $11.60 | 15,400 | — | — |
| 2002-11-18 | $10.88 | $11.50 | 38,400 | — | — |
| 2002-11-15 | $10.59 | $11.19 | 25,000 | — | — |
| 2002-11-14 | $10.51 | $11.11 | 28,100 | — | — |
| 2002-11-13 | $10.52 | $11.12 | 60,200 | — | — |
| 2002-11-12 | $10.57 | $11.17 | 53,700 | — | — |
| 2002-11-11 | $10.56 | $11.16 | 30,600 | — | — |
| 2002-11-08 | $10.73 | $11.34 | 33,500 | — | — |
| 2002-11-07 | $11.00 | $11.63 | 46,500 | — | — |
| 2002-11-06 | $10.85 | $11.47 | 96,900 | — | — |
| 2002-11-05 | $11.19 | $11.83 | 71,400 | — | — |
| 2002-11-04 | $11.05 | $11.68 | 103,600 | — | — |
| 2002-11-01 | $10.70 | $11.31 | 174,900 | — | — |
| 2002-10-31 | $10.70 | $11.31 | 55,300 | — | — |
| 2002-10-30 | $10.65 | $11.26 | 55,000 | — | — |
| 2002-10-29 | $10.50 | $11.10 | 58,400 | — | — |
| 2002-10-28 | $10.60 | $11.21 | 694,600 | — | — |
| 2002-10-25 | $10.65 | $11.26 | 43,000 | — | — |
| 2002-10-24 | $10.50 | $11.10 | 28,200 | — | — |
| 2002-10-23 | $10.48 | $11.08 | 35,800 | — | — |
| 2002-10-22 | $10.66 | $11.27 | 17,600 | — | — |
| 2002-10-21 | $10.97 | $11.60 | 23,700 | — | — |
| 2002-10-18 | $10.78 | $11.40 | 61,200 | — | — |
| 2002-10-17 | $10.75 | $11.36 | 420,000 | — | — |
| 2002-10-16 | $10.00 | $10.57 | 48,700 | — | — |
| 2002-10-15 | $10.25 | $10.84 | 39,000 | — | — |
| 2002-10-14 | $9.75 | $10.31 | 30,400 | — | — |
| 2002-10-11 | $9.75 | $10.31 | 62,900 | — | — |
| 2002-10-10 | $9.05 | $9.57 | 54,600 | — | — |
| 2002-10-09 | $9.35 | $9.88 | 75,800 | — | — |
| 2002-10-08 | $8.81 | $9.31 | 28,500 | — | — |
| 2002-10-07 | $8.68 | $9.18 | 26,400 | — | — |
| 2002-10-04 | $8.74 | $9.24 | 83,600 | — | — |
| 2002-10-03 | $8.46 | $8.94 | 37,300 | — | — |
| 2002-10-02 | $8.47 | $8.95 | 32,200 | — | — |
| 2002-10-01 | $8.66 | $9.15 | 44,500 | — | — |
| 2002-09-30 | $8.26 | $8.73 | 106,700 | — | — |
| 2002-09-27 | $8.72 | $9.22 | 20,400 | — | — |
| 2002-09-26 | $8.55 | $9.04 | 105,000 | — | — |
| 2002-09-25 | $8.20 | $8.67 | 26,400 | — | — |
| 2002-09-24 | $8.18 | $8.65 | 28,900 | — | — |
| 2002-09-23 | $8.34 | $8.82 | 51,500 | — | — |
| 2002-09-20 | $8.98 | $9.49 | 98,700 | — | — |
| 2002-09-19 | $8.60 | $9.09 | 37,100 | — | — |
| 2002-09-18 | $9.10 | $9.62 | 41,500 | — | — |
| 2002-09-17 | $9.31 | $9.84 | 216,600 | — | — |
| 2002-09-16 | $9.52 | $10.06 | 111,800 | — | — |
| 2002-09-13 | $9.70 | $10.25 | 89,200 | — | — |
| 2002-09-12 | $10.45 | $11.05 | 118,100 | — | — |
| 2002-09-11 | $10.50 | $11.10 | 11,500 | — | — |
| 2002-09-10 | $10.22 | $10.80 | 108,900 | — | — |
| 2002-09-09 | $9.90 | $10.47 | 35,100 | — | — |
| 2002-09-06 | $10.24 | $10.82 | 52,400 | — | — |
| 2002-09-05 | $9.97 | $10.54 | 32,300 | — | — |
| 2002-09-04 | $10.01 | $10.58 | 52,700 | — | — |
| 2002-09-03 | $9.77 | $10.33 | 10,200 | — | — |
| 2002-08-30 | $10.25 | $10.84 | 21,100 | — | — |
| 2002-08-29 | $9.96 | $10.53 | 30,600 | — | — |
| 2002-08-28 | $10.00 | $10.57 | 27,400 | — | — |
| 2002-08-27 | $10.38 | $10.97 | 15,100 | — | — |
| 2002-08-26 | $10.37 | $10.96 | 34,000 | — | — |
| 2002-08-23 | $10.45 | $11.05 | 95,100 | — | — |
| 2002-08-22 | $10.10 | $10.68 | 34,200 | — | — |
| 2002-08-21 | $10.05 | $10.62 | 57,100 | — | — |
| 2002-08-20 | $9.89 | $10.45 | 34,500 | — | — |
| 2002-08-19 | $9.77 | $10.33 | 13,900 | — | — |
| 2002-08-16 | $9.41 | $9.95 | 79,900 | — | — |
| 2002-08-15 | $9.04 | $9.56 | 61,500 | — | — |
| 2002-08-14 | $8.54 | $9.03 | 30,400 | — | — |
| 2002-08-13 | $8.71 | $9.21 | 34,300 | — | — |
| 2002-08-12 | $9.09 | $9.61 | 43,300 | — | — |
| 2002-08-09 | $9.15 | $9.67 | 34,700 | — | — |
| 2002-08-08 | $9.35 | $9.88 | 41,200 | — | — |
| 2002-08-07 | $9.32 | $9.85 | 192,700 | — | — |
| 2002-08-06 | $8.85 | $9.19 | 40,300 | — | — |
| 2002-08-05 | $8.75 | $9.08 | 36,000 | — | — |
| 2002-08-02 | $9.50 | $9.86 | 33,500 | — | — |
| 2002-08-01 | $9.66 | $10.03 | 312,200 | — | — |
| 2002-07-31 | $9.85 | $10.23 | 38,900 | — | — |
| 2002-07-30 | $9.90 | $10.28 | 24,100 | — | — |
| 2002-07-29 | $9.85 | $10.23 | 58,300 | — | — |
| 2002-07-26 | $9.31 | $9.67 | 36,900 | — | — |
| 2002-07-25 | $9.15 | $9.50 | 73,600 | — | — |
| 2002-07-24 | $8.75 | $9.08 | 33,200 | — | — |
| 2002-07-23 | $8.71 | $9.04 | 78,300 | — | — |
| 2002-07-22 | $9.10 | $9.45 | 89,500 | — | — |
| 2002-07-19 | $9.29 | $9.65 | 34,500 | — | — |
| 2002-07-18 | $10.05 | $10.43 | 37,200 | — | — |
| 2002-07-17 | $9.73 | $10.10 | 21,200 | — | — |
| 2002-07-16 | $9.40 | $9.76 | 38,100 | — | — |
| 2002-07-15 | $9.47 | $9.83 | 49,600 | — | — |
| 2002-07-12 | $9.72 | $10.09 | 87,400 | — | — |
| 2002-07-11 | $10.00 | $10.38 | 160,500 | — | — |
| 2002-07-10 | $9.70 | $10.07 | 18,900 | — | — |
| 2002-07-09 | $9.91 | $10.29 | 71,800 | — | — |
| 2002-07-08 | $10.52 | $10.92 | 70,300 | — | — |
| 2002-07-05 | $10.61 | $11.02 | 34,300 | — | — |
| 2002-07-03 | $9.90 | $10.28 | 57,800 | — | — |
| 2002-07-02 | $10.70 | $11.11 | 27,500 | — | — |
| 2002-07-01 | $10.84 | $11.25 | 13,800 | — | — |
| 2002-06-28 | $10.39 | $10.79 | 259,800 | — | — |
| 2002-06-27 | $10.44 | $10.84 | 23,200 | — | — |
| 2002-06-26 | $10.55 | $10.95 | 66,500 | — | — |
| 2002-06-25 | $10.10 | $10.49 | 328,000 | — | — |
| 2002-06-24 | $10.68 | $11.09 | 64,800 | — | — |
| 2002-06-21 | $10.64 | $11.05 | 30,200 | — | — |
| 2002-06-20 | $10.88 | $11.30 | 20,400 | — | — |
| 2002-06-19 | $11.15 | $11.58 | 22,000 | — | — |
| 2002-06-18 | $11.53 | $11.97 | 120,200 | — | — |
| 2002-06-17 | $11.35 | $11.78 | 53,100 | — | — |
| 2002-06-14 | $11.06 | $11.48 | 53,200 | — | — |
| 2002-06-13 | $11.40 | $11.84 | 154,800 | — | — |
| 2002-06-12 | $11.90 | $12.36 | 161,800 | — | — |
| 2002-06-11 | $12.21 | $12.68 | 27,500 | — | — |
| 2002-06-10 | $12.02 | $12.48 | 34,400 | — | — |
| 2002-06-07 | $12.13 | $12.59 | 38,700 | — | — |
| 2002-06-06 | $12.46 | $12.94 | 33,700 | — | — |
| 2002-06-05 | $12.56 | $13.04 | 26,200 | — | — |
| 2002-06-04 | $12.24 | $12.71 | 16,500 | — | — |
| 2002-06-03 | $12.37 | $12.84 | 41,100 | — | — |
| 2002-05-31 | $12.58 | $13.06 | 74,300 | — | — |
| 2002-05-30 | $12.35 | $12.82 | 49,200 | — | — |
| 2002-05-29 | $12.52 | $13.00 | 39,700 | — | — |
| 2002-05-28 | $12.09 | $12.55 | 28,900 | — | — |
| 2002-05-24 | $12.55 | $13.03 | 17,400 | — | — |
| 2002-05-23 | $12.35 | $12.82 | 50,000 | — | — |
| 2002-05-22 | $12.40 | $12.87 | 75,400 | — | — |
| 2002-05-21 | $12.31 | $12.78 | 87,300 | — | — |
| 2002-05-20 | $12.55 | $13.03 | 121,600 | — | — |
| 2002-05-17 | $12.57 | $13.05 | 24,100 | — | — |
| 2002-05-16 | $12.70 | $13.19 | 92,500 | — | — |
| 2002-05-15 | $12.41 | $12.88 | 67,600 | — | — |
| 2002-05-14 | $12.60 | $13.08 | 29,900 | — | — |
| 2002-05-13 | $12.35 | $12.82 | 21,000 | — | — |
| 2002-05-10 | $12.75 | $13.24 | 59,100 | — | — |
| 2002-05-09 | $12.65 | $13.13 | 36,800 | — | — |
| 2002-05-08 | $12.70 | $13.19 | 15,200 | — | — |
| 2002-05-07 | $12.60 | $13.08 | 28,400 | — | — |
| 2002-05-06 | $12.65 | $13.13 | 16,900 | — | — |
| 2002-05-03 | $12.64 | $13.12 | 46,300 | — | — |
| 2002-05-02 | $12.61 | $13.09 | 25,000 | — | — |
| 2002-05-01 | $12.65 | $13.13 | 40,400 | — | — |
| 2002-04-30 | $12.43 | $12.91 | 31,000 | — | — |
| 2002-04-29 | $12.55 | $13.03 | 47,900 | — | — |
| 2002-04-26 | $12.72 | $13.21 | 12,000 | — | — |
| 2002-04-25 | $12.45 | $12.93 | 50,800 | — | — |
| 2002-04-24 | $12.74 | $13.23 | 49,200 | — | — |
| 2002-04-23 | $13.17 | $13.67 | 20,700 | — | — |
| 2002-04-22 | $13.31 | $13.82 | 31,800 | — | — |
| 2002-04-19 | $13.50 | $14.02 | 50,000 | — | — |
| 2002-04-18 | $13.16 | $13.66 | 51,500 | — | — |
| 2002-04-17 | $13.47 | $13.99 | 63,100 | — | — |
| 2002-04-16 | $13.23 | $13.74 | 75,200 | — | — |
| 2002-04-15 | $12.99 | $13.49 | 77,900 | — | — |
| 2002-04-12 | $12.65 | $13.13 | 22,400 | — | — |
| 2002-04-11 | $12.56 | $13.04 | 62,500 | — | — |
| 2002-04-10 | $12.77 | $13.26 | 11,000 | — | — |
| 2002-04-09 | $12.60 | $13.08 | 73,000 | — | — |
| 2002-04-08 | $12.49 | $12.97 | 37,600 | — | — |
| 2002-04-05 | $12.88 | $13.37 | 68,100 | — | — |
| 2002-04-04 | $12.78 | $13.27 | 37,900 | — | — |
| 2002-04-03 | $12.76 | $13.25 | 31,600 | — | — |
| 2002-04-02 | $13.08 | $13.58 | 24,600 | — | — |
| 2002-04-01 | $13.70 | $14.22 | 31,400 | — | — |
| 2002-03-28 | $13.33 | $13.84 | 188,000 | — | — |
| 2002-03-27 | $12.97 | $13.47 | 21,800 | — | — |
| 2002-03-26 | $12.90 | $13.39 | 40,600 | — | — |
| 2002-03-25 | $13.05 | $13.55 | 32,500 | — | — |
| 2002-03-22 | $13.43 | $13.94 | 192,900 | — | — |
| 2002-03-21 | $13.12 | $13.62 | 31,900 | — | — |
| 2002-03-20 | $12.73 | $13.22 | 61,800 | — | — |
| 2002-03-19 | $13.00 | $13.50 | 62,000 | — | — |
| 2002-03-18 | $13.01 | $13.51 | 40,800 | — | — |
| 2002-03-15 | $12.80 | $13.29 | 67,200 | — | — |
| 2002-03-14 | $12.60 | $13.08 | 64,200 | — | — |
| 2002-03-13 | $12.31 | $12.78 | 24,100 | — | — |
| 2002-03-12 | $12.30 | $12.55 | 37,500 | — | — |
| 2002-03-11 | $12.41 | $12.66 | 14,200 | — | — |
| 2002-03-08 | $12.44 | $12.69 | 41,000 | — | — |
| 2002-03-07 | $12.82 | $13.08 | 35,400 | — | — |
| 2002-03-06 | $12.40 | $12.65 | 45,100 | — | — |
| 2002-03-05 | $12.35 | $12.60 | 329,900 | — | — |
| 2002-03-04 | $12.83 | $13.09 | 119,300 | — | — |
| 2002-03-01 | $11.40 | $11.63 | 88,600 | — | — |
| 2002-02-28 | $11.34 | $11.57 | 17,300 | — | — |
| 2002-02-27 | $11.35 | $11.58 | 93,300 | — | — |
| 2002-02-26 | $11.35 | $11.58 | 59,900 | — | — |
| 2002-02-25 | $10.71 | $10.93 | 36,100 | — | — |
| 2002-02-22 | $10.12 | $10.32 | 55,400 | — | — |
| 2002-02-21 | $10.37 | $10.58 | 48,700 | — | — |
| 2002-02-20 | $10.47 | $10.68 | 74,700 | — | — |
| 2002-02-19 | $10.38 | $10.59 | 51,900 | — | — |
| 2002-02-15 | $10.95 | $11.17 | 225,200 | — | — |
| 2002-02-14 | $10.65 | $10.86 | 68,700 | — | — |
| 2002-02-13 | $11.09 | $11.31 | 191,500 | — | — |
| 2002-02-12 | $10.95 | $11.17 | 330,800 | — | — |
| 2002-02-11 | $11.20 | $11.43 | 64,600 | — | — |
| 2002-02-08 | $11.30 | $11.53 | 168,900 | — | — |
| 2002-02-07 | $10.40 | $10.61 | 94,600 | — | — |
| 2002-02-06 | $10.65 | $10.86 | 59,500 | — | — |
| 2002-02-05 | $10.72 | $10.94 | 49,800 | — | — |
| 2002-02-04 | $10.85 | $11.07 | 69,300 | — | — |
| 2002-02-01 | $11.41 | $11.64 | 39,900 | — | — |
| 2002-01-31 | $11.65 | $11.89 | 84,900 | — | — |
| 2002-01-30 | $11.23 | $11.46 | 58,100 | — | — |
| 2002-01-29 | $11.56 | $11.79 | 75,800 | — | — |
| 2002-01-28 | $11.85 | $12.09 | 48,100 | — | — |
| 2002-01-25 | $11.69 | $11.93 | 130,900 | — | — |
| 2002-01-24 | $11.82 | $12.06 | 11,200 | — | — |
| 2002-01-23 | $11.75 | $11.99 | 450,900 | — | — |
| 2002-01-22 | $11.80 | $12.04 | 72,100 | — | — |
| 2002-01-18 | $11.80 | $12.04 | 61,200 | — | — |
| 2002-01-17 | $12.02 | $12.26 | 164,900 | — | — |
| 2002-01-16 | $11.97 | $12.21 | 29,700 | — | — |
| 2002-01-15 | $11.90 | $12.14 | 59,700 | — | — |
| 2002-01-14 | $11.90 | $12.14 | 67,400 | — | — |
| 2002-01-11 | $12.20 | $12.45 | 62,600 | — | — |
| 2002-01-10 | $12.10 | $12.34 | 54,400 | — | — |
| 2002-01-09 | $12.40 | $12.65 | 73,600 | — | — |
| 2002-01-08 | $12.75 | $13.01 | 37,600 | — | — |
| 2002-01-07 | $12.60 | $12.85 | 43,600 | — | — |
| 2002-01-04 | $12.92 | $13.18 | 96,500 | — | — |
| 2002-01-03 | $12.55 | $12.80 | 38,100 | — | — |
| 2002-01-02 | $12.10 | $12.34 | 43,100 | — | — |