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
- 1986-07-08 to 2026-09-03
- 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 | $8.34 | $8.34 | 40,200 | — | — |
| 2002-12-30 | $8.32 | $8.32 | 65,900 | — | — |
| 2002-12-27 | $9.03 | $9.03 | 20,100 | — | — |
| 2002-12-26 | $9.13 | $9.13 | 10,200 | — | — |
| 2002-12-24 | $9.21 | $9.21 | 12,100 | — | — |
| 2002-12-23 | $9.25 | $9.25 | 14,300 | — | — |
| 2002-12-20 | $9.32 | $9.32 | 25,200 | — | — |
| 2002-12-19 | $9.20 | $9.20 | 8,900 | — | — |
| 2002-12-18 | $9.16 | $9.16 | 24,800 | — | — |
| 2002-12-17 | $9.43 | $9.43 | 30,300 | — | — |
| 2002-12-16 | $8.99 | $8.99 | 42,900 | — | — |
| 2002-12-13 | $9.05 | $9.05 | 12,600 | — | — |
| 2002-12-12 | $9.21 | $9.21 | 8,200 | — | — |
| 2002-12-11 | $9.25 | $9.25 | 14,700 | — | — |
| 2002-12-10 | $9.11 | $9.11 | 22,900 | — | — |
| 2002-12-09 | $9.65 | $9.65 | 10,200 | — | — |
| 2002-12-06 | $9.91 | $9.91 | 16,100 | — | — |
| 2002-12-05 | $10.00 | $10.00 | 7,700 | — | — |
| 2002-12-04 | $10.07 | $10.07 | 11,900 | — | — |
| 2002-12-03 | $10.25 | $10.25 | 23,100 | — | — |
| 2002-12-02 | $10.08 | $10.08 | 28,600 | — | — |
| 2002-11-29 | $10.55 | $10.55 | 16,700 | — | — |
| 2002-11-27 | $10.83 | $10.83 | 55,500 | — | — |
| 2002-11-26 | $9.80 | $9.80 | 22,600 | — | — |
| 2002-11-25 | $10.00 | $10.00 | 33,600 | — | — |
| 2002-11-22 | $10.18 | $10.18 | 21,300 | — | — |
| 2002-11-21 | $10.31 | $10.31 | 14,100 | — | — |
| 2002-11-20 | $10.43 | $10.43 | 28,300 | — | — |
| 2002-11-19 | $9.99 | $9.99 | 12,000 | — | — |
| 2002-11-18 | $10.52 | $10.52 | 8,000 | — | — |
| 2002-11-15 | $10.80 | $10.80 | 16,100 | — | — |
| 2002-11-14 | $10.72 | $10.72 | 36,100 | — | — |
| 2002-11-13 | $10.11 | $10.11 | 20,500 | — | — |
| 2002-11-12 | $10.25 | $10.25 | 11,700 | — | — |
| 2002-11-11 | $9.99 | $9.99 | 15,800 | — | — |
| 2002-11-08 | $10.43 | $10.43 | 13,800 | — | — |
| 2002-11-07 | $10.28 | $10.28 | 10,400 | — | — |
| 2002-11-06 | $10.70 | $10.70 | 11,600 | — | — |
| 2002-11-05 | $10.50 | $10.50 | 18,000 | — | — |
| 2002-11-04 | $10.73 | $10.73 | 13,000 | — | — |
| 2002-11-01 | $10.50 | $10.50 | 12,300 | — | — |
| 2002-10-31 | $9.97 | $9.97 | 16,900 | — | — |
| 2002-10-30 | $10.60 | $10.60 | 27,100 | — | — |
| 2002-10-29 | $11.08 | $11.08 | 14,000 | — | — |
| 2002-10-28 | $11.23 | $11.23 | 34,200 | — | — |
| 2002-10-25 | $11.17 | $11.17 | 32,100 | — | — |
| 2002-10-24 | $11.01 | $11.01 | 38,300 | — | — |
| 2002-10-23 | $10.80 | $10.80 | 26,500 | — | — |
| 2002-10-22 | $10.46 | $10.46 | 28,800 | — | — |
| 2002-10-21 | $10.35 | $10.35 | 15,300 | — | — |
| 2002-10-18 | $9.75 | $9.75 | 20,400 | — | — |
| 2002-10-17 | $9.34 | $9.34 | 23,700 | — | — |
| 2002-10-16 | $9.09 | $9.09 | 14,000 | — | — |
| 2002-10-15 | $9.28 | $9.28 | 22,500 | — | — |
| 2002-10-14 | $9.25 | $9.25 | 7,200 | — | — |
| 2002-10-11 | $9.37 | $9.37 | 24,900 | — | — |
| 2002-10-10 | $9.04 | $9.04 | 28,200 | — | — |
| 2002-10-09 | $8.85 | $8.85 | 47,800 | — | — |
| 2002-10-08 | $9.23 | $9.23 | 15,800 | — | — |
| 2002-10-07 | $9.42 | $9.42 | 34,200 | — | — |
| 2002-10-04 | $9.78 | $9.78 | 49,600 | — | — |
| 2002-10-03 | $9.57 | $9.57 | 46,900 | — | — |
| 2002-10-02 | $8.48 | $8.48 | 33,400 | — | — |
| 2002-10-01 | $9.25 | $9.25 | 19,900 | — | — |
| 2002-09-30 | $8.96 | $8.96 | 14,200 | — | — |
| 2002-09-27 | $8.89 | $8.89 | 20,800 | — | — |
| 2002-09-26 | $8.75 | $8.75 | 16,400 | — | — |
| 2002-09-25 | $8.35 | $8.35 | 29,500 | — | — |
| 2002-09-24 | $8.64 | $8.64 | 24,700 | — | — |
| 2002-09-23 | $8.74 | $8.74 | 25,100 | — | — |
| 2002-09-20 | $8.95 | $8.95 | 47,300 | — | — |
| 2002-09-19 | $8.74 | $8.74 | 23,800 | — | — |
| 2002-09-18 | $8.97 | $8.97 | 11,200 | — | — |
| 2002-09-17 | $9.03 | $9.03 | 7,200 | — | — |
| 2002-09-16 | $8.93 | $8.93 | 15,100 | — | — |
| 2002-09-13 | $8.99 | $8.99 | 24,200 | — | — |
| 2002-09-12 | $9.05 | $9.05 | 20,100 | — | — |
| 2002-09-11 | $8.93 | $8.93 | 16,700 | — | — |
| 2002-09-10 | $9.29 | $9.29 | 15,900 | — | — |
| 2002-09-09 | $9.60 | $9.60 | 12,300 | — | — |
| 2002-09-06 | $9.95 | $9.95 | 16,300 | — | — |
| 2002-09-05 | $9.65 | $9.65 | 35,600 | — | — |
| 2002-09-04 | $9.33 | $9.33 | 14,000 | — | — |
| 2002-09-03 | $8.80 | $8.80 | 37,400 | — | — |
| 2002-08-30 | $9.40 | $9.40 | 14,200 | — | — |
| 2002-08-29 | $9.54 | $9.54 | 21,900 | — | — |
| 2002-08-28 | $9.50 | $9.50 | 17,400 | — | — |
| 2002-08-27 | $9.61 | $9.61 | 21,300 | — | — |
| 2002-08-26 | $9.94 | $9.94 | 33,700 | — | — |
| 2002-08-23 | $10.35 | $10.35 | 34,400 | — | — |
| 2002-08-22 | $11.35 | $11.35 | 85,100 | — | — |
| 2002-08-21 | $10.87 | $10.87 | 87,100 | — | — |
| 2002-08-20 | $10.00 | $10.00 | 15,000 | — | — |
| 2002-08-19 | $9.80 | $9.80 | 32,300 | — | — |
| 2002-08-16 | $9.60 | $9.60 | 18,900 | — | — |
| 2002-08-15 | $9.38 | $9.38 | 27,900 | — | — |
| 2002-08-14 | $9.25 | $9.25 | 16,500 | — | — |
| 2002-08-13 | $9.05 | $9.05 | 25,000 | — | — |
| 2002-08-12 | $9.02 | $9.02 | 16,200 | — | — |
| 2002-08-09 | $9.49 | $9.49 | 38,200 | — | — |
| 2002-08-08 | $8.53 | $8.53 | 38,700 | — | — |
| 2002-08-07 | $7.98 | $7.98 | 47,400 | — | — |
| 2002-08-06 | $8.42 | $8.42 | 58,900 | — | — |
| 2002-08-05 | $8.00 | $8.00 | 71,200 | — | — |
| 2002-08-02 | $8.75 | $8.75 | 46,800 | — | — |
| 2002-08-01 | $9.01 | $9.01 | 38,600 | — | — |
| 2002-07-31 | $8.79 | $8.79 | 84,000 | — | — |
| 2002-07-30 | $10.35 | $10.35 | 97,100 | — | — |
| 2002-07-29 | $9.89 | $9.89 | 100,500 | — | — |
| 2002-07-26 | $8.33 | $8.33 | 129,500 | — | — |
| 2002-07-25 | $7.15 | $7.15 | 145,000 | — | — |
| 2002-07-24 | $7.45 | $7.45 | 399,800 | — | — |
| 2002-07-23 | $8.31 | $8.31 | 142,700 | — | — |
| 2002-07-22 | $10.45 | $10.45 | 70,600 | — | — |
| 2002-07-19 | $10.49 | $10.49 | 192,900 | — | — |
| 2002-07-18 | $10.50 | $10.50 | 27,000 | — | — |
| 2002-07-17 | $11.40 | $11.40 | 27,000 | — | — |
| 2002-07-16 | $11.34 | $11.34 | 29,100 | — | — |
| 2002-07-15 | $11.05 | $11.05 | 101,400 | — | — |
| 2002-07-12 | $12.19 | $12.19 | 17,400 | — | — |
| 2002-07-11 | $12.30 | $12.30 | 39,100 | — | — |
| 2002-07-10 | $12.59 | $12.59 | 30,300 | — | — |
| 2002-07-09 | $12.50 | $12.50 | 15,800 | — | — |
| 2002-07-08 | $12.88 | $12.88 | 24,100 | — | — |
| 2002-07-05 | $12.75 | $12.75 | 24,100 | — | — |
| 2002-07-03 | $12.40 | $12.40 | 31,300 | — | — |
| 2002-07-02 | $12.89 | $12.89 | 42,000 | — | — |
| 2002-07-01 | $13.76 | $13.76 | 46,600 | — | — |
| 2002-06-28 | $14.86 | $14.86 | 180,200 | — | — |
| 2002-06-27 | $13.45 | $13.45 | 34,000 | — | — |
| 2002-06-26 | $13.00 | $13.00 | 24,700 | — | — |
| 2002-06-25 | $12.96 | $12.96 | 24,700 | — | — |
| 2002-06-24 | $12.95 | $12.95 | 26,500 | — | — |
| 2002-06-21 | $12.94 | $12.94 | 40,400 | — | — |
| 2002-06-20 | $12.94 | $12.94 | 38,500 | — | — |
| 2002-06-19 | $12.51 | $12.51 | 14,100 | — | — |
| 2002-06-18 | $13.05 | $13.05 | 18,500 | — | — |
| 2002-06-17 | $13.07 | $13.07 | 40,600 | — | — |
| 2002-06-14 | $12.30 | $12.30 | 41,600 | — | — |
| 2002-06-13 | $12.54 | $12.54 | 59,500 | — | — |
| 2002-06-12 | $12.77 | $12.77 | 26,400 | — | — |
| 2002-06-11 | $12.90 | $12.90 | 32,000 | — | — |
| 2002-06-10 | $12.76 | $12.76 | 16,300 | — | — |
| 2002-06-07 | $12.70 | $12.70 | 27,200 | — | — |
| 2002-06-06 | $12.51 | $12.51 | 19,200 | — | — |
| 2002-06-05 | $12.75 | $12.75 | 52,300 | — | — |
| 2002-06-04 | $13.00 | $13.00 | 43,700 | — | — |
| 2002-06-03 | $13.49 | $13.49 | 61,700 | — | — |
| 2002-05-31 | $13.81 | $13.81 | 115,100 | — | — |
| 2002-05-30 | $12.19 | $12.19 | 105,200 | — | — |
| 2002-05-29 | $12.17 | $12.17 | 53,000 | — | — |
| 2002-05-28 | $13.50 | $13.50 | 31,500 | — | — |
| 2002-05-24 | $13.73 | $13.73 | 44,000 | — | — |
| 2002-05-23 | $14.15 | $14.15 | 24,500 | — | — |
| 2002-05-22 | $13.83 | $13.83 | 36,200 | — | — |
| 2002-05-21 | $14.70 | $14.70 | 23,200 | — | — |
| 2002-05-20 | $14.51 | $14.51 | 11,000 | — | — |
| 2002-05-17 | $14.75 | $14.75 | 15,100 | — | — |
| 2002-05-16 | $14.85 | $14.85 | 47,500 | — | — |
| 2002-05-15 | $15.29 | $15.29 | 25,100 | — | — |
| 2002-05-14 | $15.44 | $15.44 | 35,200 | — | — |
| 2002-05-13 | $14.59 | $14.59 | 33,900 | — | — |
| 2002-05-10 | $13.60 | $13.60 | 35,000 | — | — |
| 2002-05-09 | $14.00 | $14.00 | 35,600 | — | — |
| 2002-05-08 | $14.50 | $14.50 | 40,400 | — | — |
| 2002-05-07 | $13.70 | $13.70 | 69,900 | — | — |
| 2002-05-06 | $14.00 | $14.00 | 73,600 | — | — |
| 2002-05-03 | $15.39 | $15.39 | 30,200 | — | — |
| 2002-05-02 | $15.70 | $15.70 | 44,500 | — | — |
| 2002-05-01 | $15.51 | $15.51 | 54,800 | — | — |
| 2002-04-30 | $16.29 | $16.29 | 52,800 | — | — |
| 2002-04-29 | $16.40 | $16.40 | 34,500 | — | — |
| 2002-04-26 | $16.29 | $16.29 | 23,000 | — | — |
| 2002-04-25 | $16.36 | $16.36 | 32,800 | — | — |
| 2002-04-24 | $16.25 | $16.25 | 28,400 | — | — |
| 2002-04-23 | $16.65 | $16.65 | 22,900 | — | — |
| 2002-04-22 | $16.63 | $16.63 | 17,200 | — | — |
| 2002-04-19 | $17.02 | $17.02 | 14,700 | — | — |
| 2002-04-18 | $17.49 | $17.49 | 10,400 | — | — |
| 2002-04-17 | $17.40 | $17.40 | 14,100 | — | — |
| 2002-04-16 | $17.68 | $17.68 | 23,800 | — | — |
| 2002-04-15 | $17.75 | $17.75 | 23,900 | — | — |
| 2002-04-12 | $17.50 | $17.50 | 25,700 | — | — |
| 2002-04-11 | $17.46 | $17.46 | 23,300 | — | — |
| 2002-04-10 | $16.99 | $16.99 | 36,500 | — | — |
| 2002-04-09 | $17.25 | $17.25 | 8,500 | — | — |
| 2002-04-08 | $17.18 | $17.18 | 9,100 | — | — |
| 2002-04-05 | $17.60 | $17.60 | 20,100 | — | — |
| 2002-04-04 | $17.50 | $17.50 | 11,700 | — | — |
| 2002-04-03 | $17.06 | $17.06 | 21,700 | — | — |
| 2002-04-02 | $17.65 | $17.65 | 10,400 | — | — |
| 2002-04-01 | $18.00 | $18.00 | 46,000 | — | — |
| 2002-03-28 | $17.68 | $17.68 | 46,800 | — | — |
| 2002-03-27 | $17.80 | $17.80 | 20,800 | — | — |
| 2002-03-26 | $18.00 | $18.00 | 7,900 | — | — |
| 2002-03-25 | $17.65 | $17.65 | 16,000 | — | — |
| 2002-03-22 | $18.30 | $18.30 | 19,000 | — | — |
| 2002-03-21 | $18.30 | $18.30 | 37,800 | — | — |
| 2002-03-20 | $18.74 | $18.74 | 45,600 | — | — |
| 2002-03-19 | $18.95 | $18.95 | 29,800 | — | — |
| 2002-03-18 | $18.75 | $18.75 | 57,500 | — | — |
| 2002-03-15 | $17.43 | $17.43 | 28,300 | — | — |
| 2002-03-14 | $17.84 | $17.84 | 5,900 | — | — |
| 2002-03-13 | $17.95 | $17.95 | 24,000 | — | — |
| 2002-03-12 | $18.00 | $18.00 | 21,800 | — | — |
| 2002-03-11 | $17.60 | $17.60 | 35,300 | — | — |
| 2002-03-08 | $16.80 | $16.80 | 23,400 | — | — |
| 2002-03-07 | $16.16 | $16.16 | 14,000 | — | — |
| 2002-03-06 | $16.47 | $16.47 | 22,300 | — | — |
| 2002-03-05 | $16.42 | $16.42 | 24,400 | — | — |
| 2002-03-04 | $16.08 | $16.08 | 11,700 | — | — |
| 2002-03-01 | $16.46 | $16.46 | 41,000 | — | — |
| 2002-02-28 | $16.00 | $16.00 | 21,100 | — | — |
| 2002-02-27 | $16.10 | $16.10 | 19,800 | — | — |
| 2002-02-26 | $17.00 | $17.00 | 35,300 | — | — |
| 2002-02-25 | $16.18 | $16.18 | 28,900 | — | — |
| 2002-02-22 | $17.30 | $17.30 | 18,200 | — | — |
| 2002-02-21 | $17.12 | $17.12 | 11,700 | — | — |
| 2002-02-20 | $17.43 | $17.43 | 18,800 | — | — |
| 2002-02-19 | $16.89 | $16.89 | 23,300 | — | — |
| 2002-02-15 | $17.05 | $17.05 | 27,000 | — | — |
| 2002-02-14 | $17.17 | $17.17 | 13,600 | — | — |
| 2002-02-13 | $17.75 | $17.75 | 22,500 | — | — |
| 2002-02-12 | $17.70 | $17.70 | 5,100 | — | — |
| 2002-02-11 | $17.75 | $17.75 | 16,100 | — | — |
| 2002-02-08 | $17.32 | $17.32 | 43,700 | — | — |
| 2002-02-07 | $15.80 | $15.80 | 29,300 | — | — |
| 2002-02-06 | $16.59 | $16.59 | 27,300 | — | — |
| 2002-02-05 | $16.15 | $16.15 | 60,300 | — | — |
| 2002-02-04 | $17.12 | $17.12 | 40,600 | — | — |
| 2002-02-01 | $17.90 | $17.90 | 17,200 | — | — |
| 2002-01-31 | $18.31 | $18.31 | 36,000 | — | — |
| 2002-01-30 | $17.99 | $17.99 | 23,100 | — | — |
| 2002-01-29 | $17.75 | $17.75 | 39,700 | — | — |
| 2002-01-28 | $18.00 | $18.00 | 28,700 | — | — |
| 2002-01-25 | $18.45 | $18.45 | 30,500 | — | — |
| 2002-01-24 | $18.44 | $18.44 | 11,600 | — | — |
| 2002-01-23 | $18.20 | $18.20 | 13,600 | — | — |
| 2002-01-22 | $17.51 | $17.51 | 48,000 | — | — |
| 2002-01-18 | $16.81 | $16.81 | 27,700 | — | — |
| 2002-01-17 | $16.85 | $16.85 | 52,500 | — | — |
| 2002-01-16 | $17.45 | $17.45 | 34,700 | — | — |
| 2002-01-15 | $19.10 | $19.10 | 17,500 | — | — |
| 2002-01-14 | $18.74 | $18.74 | 48,200 | — | — |
| 2002-01-11 | $19.67 | $19.67 | 25,100 | — | — |
| 2002-01-10 | $19.75 | $19.75 | 9,700 | — | — |
| 2002-01-09 | $19.79 | $19.79 | 26,100 | — | — |
| 2002-01-08 | $19.59 | $19.59 | 64,000 | — | — |
| 2002-01-07 | $19.00 | $19.00 | 61,700 | — | — |
| 2002-01-04 | $18.61 | $18.61 | 27,900 | — | — |
| 2002-01-03 | $18.00 | $18.00 | 23,400 | — | — |
| 2002-01-02 | $16.97 | $16.97 | 21,300 | — | — |