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
- 1983-10-28 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 | $8.66 | $11.37 | 74,400 | — | — |
| 2002-12-30 | $7.78 | $10.21 | 41,900 | — | — |
| 2002-12-27 | $7.86 | $10.32 | 9,000 | — | — |
| 2002-12-26 | $7.71 | $10.12 | 34,100 | — | — |
| 2002-12-24 | $7.70 | $10.11 | 25,500 | — | — |
| 2002-12-23 | $7.89 | $10.36 | 71,200 | — | — |
| 2002-12-20 | $7.75 | $10.17 | 70,600 | — | — |
| 2002-12-19 | $7.64 | $10.03 | 72,500 | — | — |
| 2002-12-18 | $7.59 | $9.96 | 113,800 | — | — |
| 2002-12-17 | $7.71 | $10.12 | 32,000 | — | — |
| 2002-12-16 | $7.70 | $10.11 | 12,900 | — | — |
| 2002-12-13 | $7.81 | $10.25 | 35,200 | — | — |
| 2002-12-12 | $7.94 | $10.42 | 71,900 | — | — |
| 2002-12-11 | $8.14 | $10.69 | 31,900 | — | — |
| 2002-12-10 | $8.00 | $10.50 | 35,400 | — | — |
| 2002-12-09 | $8.23 | $10.80 | 30,400 | — | — |
| 2002-12-06 | $8.98 | $11.79 | 28,200 | — | — |
| 2002-12-05 | $9.17 | $12.04 | 11,800 | — | — |
| 2002-12-04 | $8.62 | $11.32 | 11,400 | — | — |
| 2002-12-03 | $8.44 | $11.08 | 4,100 | — | — |
| 2002-12-02 | $8.03 | $10.54 | 5,000 | — | — |
| 2002-11-29 | $8.55 | $11.22 | 23,200 | — | — |
| 2002-11-27 | $8.48 | $11.13 | 32,600 | — | — |
| 2002-11-26 | $8.00 | $10.50 | 34,200 | — | — |
| 2002-11-25 | $8.49 | $11.15 | 37,500 | — | — |
| 2002-11-22 | $8.50 | $11.16 | 18,300 | — | — |
| 2002-11-21 | $8.50 | $11.16 | 39,300 | — | — |
| 2002-11-20 | $7.70 | $10.11 | 57,400 | — | — |
| 2002-11-19 | $7.70 | $10.11 | 41,000 | — | — |
| 2002-11-18 | $7.73 | $10.15 | 8,000 | — | — |
| 2002-11-15 | $7.60 | $9.98 | 18,700 | — | — |
| 2002-11-14 | $7.60 | $9.98 | 15,500 | — | — |
| 2002-11-13 | $7.35 | $9.65 | 9,200 | — | — |
| 2002-11-12 | $7.62 | $10.00 | 18,400 | — | — |
| 2002-11-11 | $7.35 | $9.65 | 44,300 | — | — |
| 2002-11-08 | $7.86 | $10.32 | 21,600 | — | — |
| 2002-11-07 | $8.33 | $10.94 | 26,600 | — | — |
| 2002-11-06 | $8.72 | $11.45 | 26,200 | — | — |
| 2002-11-05 | $8.77 | $11.46 | 49,200 | — | — |
| 2002-11-04 | $7.97 | $10.42 | 13,700 | — | — |
| 2002-11-01 | $7.55 | $9.87 | 9,600 | — | — |
| 2002-10-31 | $7.26 | $9.49 | 7,800 | — | — |
| 2002-10-30 | $7.19 | $9.40 | 49,200 | — | — |
| 2002-10-29 | $6.91 | $9.03 | 78,600 | — | — |
| 2002-10-28 | $6.90 | $9.02 | 22,500 | — | — |
| 2002-10-25 | $6.85 | $8.95 | 6,000 | — | — |
| 2002-10-24 | $6.84 | $8.94 | 34,800 | — | — |
| 2002-10-23 | $6.70 | $8.76 | 64,900 | — | — |
| 2002-10-22 | $6.30 | $8.23 | 33,800 | — | — |
| 2002-10-21 | $6.23 | $8.14 | 8,300 | — | — |
| 2002-10-18 | $6.03 | $7.88 | 6,100 | — | — |
| 2002-10-17 | $6.01 | $7.85 | 7,600 | — | — |
| 2002-10-16 | $5.75 | $7.51 | 9,800 | — | — |
| 2002-10-15 | $6.48 | $8.47 | 27,800 | — | — |
| 2002-10-14 | $6.19 | $8.09 | 93,000 | — | — |
| 2002-10-11 | $5.79 | $7.57 | 225,200 | — | — |
| 2002-10-10 | $5.68 | $7.42 | 39,800 | — | — |
| 2002-10-09 | $5.84 | $7.63 | 11,700 | — | — |
| 2002-10-08 | $6.06 | $7.92 | 26,600 | — | — |
| 2002-10-07 | $6.31 | $8.25 | 112,200 | — | — |
| 2002-10-04 | $6.32 | $8.26 | 48,200 | — | — |
| 2002-10-03 | $6.45 | $8.43 | 47,300 | — | — |
| 2002-10-02 | $6.66 | $8.70 | 27,200 | — | — |
| 2002-10-01 | $6.73 | $8.79 | 151,300 | — | — |
| 2002-09-30 | $6.58 | $8.60 | 254,800 | — | — |
| 2002-09-27 | $6.50 | $8.49 | 207,100 | — | — |
| 2002-09-26 | $6.82 | $8.91 | 197,400 | — | — |
| 2002-09-25 | $7.24 | $9.46 | 136,600 | — | — |
| 2002-09-24 | $7.45 | $9.74 | 36,700 | — | — |
| 2002-09-23 | $7.75 | $10.13 | 37,100 | — | — |
| 2002-09-20 | $8.16 | $10.66 | 74,900 | — | — |
| 2002-09-19 | $8.28 | $10.82 | 48,300 | — | — |
| 2002-09-18 | $8.60 | $11.24 | 19,100 | — | — |
| 2002-09-17 | $8.15 | $10.65 | 7,400 | — | — |
| 2002-09-16 | $8.13 | $10.62 | 20,000 | — | — |
| 2002-09-13 | $8.19 | $10.70 | 3,300 | — | — |
| 2002-09-12 | $8.28 | $10.82 | 2,400 | — | — |
| 2002-09-11 | $8.42 | $11.00 | 4,100 | — | — |
| 2002-09-10 | $8.41 | $10.99 | 7,100 | — | — |
| 2002-09-09 | $8.35 | $10.91 | 2,900 | — | — |
| 2002-09-06 | $8.41 | $10.99 | 17,000 | — | — |
| 2002-09-05 | $8.25 | $10.78 | 2,200 | — | — |
| 2002-09-04 | $8.53 | $11.15 | 7,200 | — | — |
| 2002-09-03 | $8.51 | $11.12 | 29,300 | — | — |
| 2002-08-30 | $8.87 | $11.59 | 8,600 | — | — |
| 2002-08-29 | $9.00 | $11.76 | 18,700 | — | — |
| 2002-08-28 | $8.89 | $11.62 | 21,500 | — | — |
| 2002-08-27 | $9.05 | $11.83 | 11,100 | — | — |
| 2002-08-26 | $8.98 | $11.73 | 14,900 | — | — |
| 2002-08-23 | $8.97 | $11.72 | 5,700 | — | — |
| 2002-08-22 | $9.00 | $11.76 | 11,700 | — | — |
| 2002-08-21 | $9.00 | $11.76 | 14,100 | — | — |
| 2002-08-20 | $9.00 | $11.76 | 32,600 | — | — |
| 2002-08-19 | $9.04 | $11.81 | 33,200 | — | — |
| 2002-08-16 | $9.05 | $11.83 | 3,500 | — | — |
| 2002-08-15 | $8.79 | $11.43 | 35,100 | — | — |
| 2002-08-14 | $9.04 | $11.76 | 95,300 | — | — |
| 2002-08-13 | $8.59 | $11.17 | 22,700 | — | — |
| 2002-08-12 | $9.47 | $12.32 | 15,400 | — | — |
| 2002-08-09 | $9.46 | $12.31 | 103,900 | — | — |
| 2002-08-08 | $9.53 | $12.40 | 70,400 | — | — |
| 2002-08-07 | $9.53 | $12.40 | 5,700 | — | — |
| 2002-08-06 | $9.60 | $12.49 | 14,600 | — | — |
| 2002-08-05 | $9.54 | $12.41 | 19,200 | — | — |
| 2002-08-02 | $9.81 | $12.76 | 10,400 | — | — |
| 2002-08-01 | $9.54 | $12.41 | 8,400 | — | — |
| 2002-07-31 | $9.36 | $12.18 | 7,200 | — | — |
| 2002-07-30 | $9.73 | $12.66 | 15,700 | — | — |
| 2002-07-29 | $8.67 | $11.28 | 16,500 | — | — |
| 2002-07-26 | $8.40 | $10.93 | 19,100 | — | — |
| 2002-07-25 | $8.64 | $11.24 | 7,300 | — | — |
| 2002-07-24 | $8.94 | $11.63 | 14,800 | — | — |
| 2002-07-23 | $8.95 | $11.64 | 38,700 | — | — |
| 2002-07-22 | $9.25 | $12.03 | 8,000 | — | — |
| 2002-07-19 | $9.35 | $12.16 | 115,200 | — | — |
| 2002-07-18 | $10.11 | $13.15 | 34,600 | — | — |
| 2002-07-17 | $10.20 | $13.27 | 7,000 | — | — |
| 2002-07-16 | $10.35 | $13.46 | 11,400 | — | — |
| 2002-07-15 | $10.40 | $13.53 | 9,700 | — | — |
| 2002-07-12 | $10.80 | $14.05 | 14,200 | — | — |
| 2002-07-11 | $11.00 | $14.31 | 15,200 | — | — |
| 2002-07-10 | $11.07 | $14.40 | 29,800 | — | — |
| 2002-07-09 | $10.98 | $14.28 | 30,100 | — | — |
| 2002-07-08 | $10.40 | $13.53 | 24,400 | — | — |
| 2002-07-05 | $10.99 | $14.30 | 6,600 | — | — |
| 2002-07-03 | $10.89 | $14.17 | 33,000 | — | — |
| 2002-07-02 | $10.91 | $14.19 | 16,400 | — | — |
| 2002-07-01 | $10.55 | $13.72 | 31,900 | — | — |
| 2002-06-28 | $10.73 | $13.96 | 107,600 | — | — |
| 2002-06-27 | $10.80 | $14.05 | 61,600 | — | — |
| 2002-06-26 | $10.47 | $13.62 | 23,000 | — | — |
| 2002-06-25 | $10.20 | $13.27 | 14,900 | — | — |
| 2002-06-24 | $10.50 | $13.66 | 12,200 | — | — |
| 2002-06-21 | $10.13 | $13.18 | 26,300 | — | — |
| 2002-06-20 | $10.10 | $13.14 | 13,500 | — | — |
| 2002-06-19 | $10.19 | $13.26 | 6,800 | — | — |
| 2002-06-18 | $10.51 | $13.67 | 2,900 | — | — |
| 2002-06-17 | $10.64 | $13.84 | 21,100 | — | — |
| 2002-06-14 | $10.67 | $13.88 | 15,800 | — | — |
| 2002-06-13 | $10.91 | $14.19 | 7,300 | — | — |
| 2002-06-12 | $10.95 | $14.24 | 4,900 | — | — |
| 2002-06-11 | $10.92 | $14.21 | 3,000 | — | — |
| 2002-06-10 | $10.92 | $14.21 | 9,500 | — | — |
| 2002-06-07 | $10.89 | $14.17 | 7,800 | — | — |
| 2002-06-06 | $11.00 | $14.31 | 62,200 | — | — |
| 2002-06-05 | $10.90 | $14.18 | 12,500 | — | — |
| 2002-06-04 | $10.95 | $14.24 | 25,100 | — | — |
| 2002-06-03 | $11.13 | $14.48 | 18,400 | — | — |
| 2002-05-31 | $11.12 | $14.47 | 10,000 | — | — |
| 2002-05-30 | $10.64 | $13.84 | 19,300 | — | — |
| 2002-05-29 | $11.17 | $14.53 | 26,900 | — | — |
| 2002-05-28 | $11.30 | $14.70 | 18,100 | — | — |
| 2002-05-24 | $11.50 | $14.96 | 39,800 | — | — |
| 2002-05-23 | $11.65 | $15.15 | 37,600 | — | — |
| 2002-05-22 | $11.65 | $15.15 | 8,600 | — | — |
| 2002-05-21 | $11.71 | $15.23 | 25,200 | — | — |
| 2002-05-20 | $11.55 | $15.02 | 29,500 | — | — |
| 2002-05-17 | $11.80 | $15.35 | 17,300 | — | — |
| 2002-05-16 | $11.78 | $15.32 | 39,400 | — | — |
| 2002-05-15 | $11.73 | $15.26 | 52,400 | — | — |
| 2002-05-14 | $11.90 | $15.48 | 17,700 | — | — |
| 2002-05-13 | $11.65 | $15.15 | 190,900 | — | — |
| 2002-05-10 | $11.97 | $15.57 | 16,400 | — | — |
| 2002-05-09 | $11.90 | $15.48 | 38,100 | — | — |
| 2002-05-08 | $11.95 | $15.55 | 78,900 | — | — |
| 2002-05-07 | $11.99 | $15.55 | 5,500 | — | — |
| 2002-05-06 | $12.00 | $15.56 | 54,500 | — | — |
| 2002-05-03 | $12.00 | $15.56 | 260,400 | — | — |
| 2002-05-02 | $11.80 | $15.30 | 148,400 | — | — |
| 2002-05-01 | $11.72 | $15.19 | 15,800 | — | — |
| 2002-04-30 | $11.75 | $15.23 | 14,100 | — | — |
| 2002-04-29 | $11.73 | $15.21 | 1,700 | — | — |
| 2002-04-26 | $11.73 | $15.21 | 6,000 | — | — |
| 2002-04-25 | $11.85 | $15.36 | 38,200 | — | — |
| 2002-04-24 | $11.96 | $15.51 | 22,000 | — | — |
| 2002-04-23 | $11.53 | $14.95 | 13,000 | — | — |
| 2002-04-22 | $11.85 | $15.36 | 15,700 | — | — |
| 2002-04-19 | $11.72 | $15.19 | 3,600 | — | — |
| 2002-04-18 | $11.88 | $15.40 | 6,600 | — | — |
| 2002-04-17 | $11.94 | $15.48 | 30,900 | — | — |
| 2002-04-16 | $12.00 | $15.56 | 33,600 | — | — |
| 2002-04-15 | $11.65 | $15.10 | 1,300 | — | — |
| 2002-04-12 | $11.88 | $15.40 | 17,600 | — | — |
| 2002-04-11 | $11.65 | $15.10 | 65,400 | — | — |
| 2002-04-10 | $11.84 | $15.35 | 22,800 | — | — |
| 2002-04-09 | $11.48 | $14.88 | 28,400 | — | — |
| 2002-04-08 | $11.40 | $14.78 | 14,800 | — | — |
| 2002-04-05 | $11.44 | $14.83 | 80,700 | — | — |
| 2002-04-04 | $11.40 | $14.78 | 55,800 | — | — |
| 2002-04-03 | $11.58 | $15.01 | 6,400 | — | — |
| 2002-04-02 | $11.50 | $14.91 | 79,300 | — | — |
| 2002-04-01 | $11.74 | $15.22 | 47,100 | — | — |
| 2002-03-28 | $12.14 | $15.74 | 12,300 | — | — |
| 2002-03-27 | $11.90 | $15.43 | 19,900 | — | — |
| 2002-03-26 | $11.80 | $15.30 | 66,600 | — | — |
| 2002-03-25 | $11.45 | $14.84 | 61,400 | — | — |
| 2002-03-22 | $11.80 | $15.30 | 44,400 | — | — |
| 2002-03-21 | $11.85 | $15.36 | 16,300 | — | — |
| 2002-03-20 | $12.01 | $15.57 | 62,500 | — | — |
| 2002-03-19 | $13.00 | $16.85 | 56,200 | — | — |
| 2002-03-18 | $12.80 | $16.60 | 31,500 | — | — |
| 2002-03-15 | $12.50 | $16.21 | 9,900 | — | — |
| 2002-03-14 | $12.57 | $16.30 | 3,400 | — | — |
| 2002-03-13 | $12.63 | $16.37 | 15,000 | — | — |
| 2002-03-12 | $12.50 | $16.21 | 17,300 | — | — |
| 2002-03-11 | $12.88 | $16.70 | 9,900 | — | — |
| 2002-03-08 | $12.92 | $16.75 | 32,000 | — | — |
| 2002-03-07 | $12.76 | $16.54 | 45,500 | — | — |
| 2002-03-06 | $12.78 | $16.57 | 7,300 | — | — |
| 2002-03-05 | $12.70 | $16.47 | 63,200 | — | — |
| 2002-03-04 | $12.52 | $16.23 | 10,700 | — | — |
| 2002-03-01 | $12.29 | $15.93 | 18,400 | — | — |
| 2002-02-28 | $12.45 | $16.14 | 119,800 | — | — |
| 2002-02-27 | $11.90 | $15.43 | 14,700 | — | — |
| 2002-02-26 | $11.90 | $15.43 | 6,200 | — | — |
| 2002-02-25 | $11.75 | $15.23 | 30,800 | — | — |
| 2002-02-22 | $11.78 | $15.27 | 40,300 | — | — |
| 2002-02-21 | $11.48 | $14.88 | 5,300 | — | — |
| 2002-02-20 | $11.75 | $15.23 | 36,000 | — | — |
| 2002-02-19 | $11.40 | $14.78 | 11,100 | — | — |
| 2002-02-15 | $11.52 | $14.94 | 54,600 | — | — |
| 2002-02-14 | $11.30 | $14.65 | 4,100 | — | — |
| 2002-02-13 | $11.47 | $14.87 | 11,500 | — | — |
| 2002-02-12 | $11.08 | $14.37 | 53,100 | — | — |
| 2002-02-11 | $11.20 | $14.52 | 38,700 | — | — |
| 2002-02-08 | $11.45 | $14.84 | 17,300 | — | — |
| 2002-02-07 | $11.26 | $14.60 | 18,600 | — | — |
| 2002-02-06 | $11.55 | $14.92 | 9,700 | — | — |
| 2002-02-05 | $11.85 | $15.31 | 7,600 | — | — |
| 2002-02-04 | $11.99 | $15.49 | 41,900 | — | — |
| 2002-02-01 | $12.02 | $15.53 | 64,400 | — | — |
| 2002-01-31 | $12.00 | $15.50 | 95,300 | — | — |
| 2002-01-30 | $12.00 | $15.50 | 52,200 | — | — |
| 2002-01-29 | $12.06 | $15.58 | 50,300 | — | — |
| 2002-01-28 | $12.00 | $15.50 | 75,000 | — | — |
| 2002-01-25 | $12.00 | $15.50 | 32,300 | — | — |
| 2002-01-24 | $11.82 | $15.27 | 2,100 | — | — |
| 2002-01-23 | $11.81 | $15.26 | 8,900 | — | — |
| 2002-01-22 | $11.64 | $15.04 | 7,700 | — | — |
| 2002-01-18 | $11.61 | $15.00 | 11,700 | — | — |
| 2002-01-17 | $11.45 | $14.79 | 217,000 | — | — |
| 2002-01-16 | $11.61 | $15.00 | 111,100 | — | — |
| 2002-01-15 | $12.03 | $15.54 | 13,200 | — | — |
| 2002-01-14 | $12.00 | $15.50 | 21,800 | — | — |
| 2002-01-11 | $12.30 | $15.89 | 27,300 | — | — |
| 2002-01-10 | $12.30 | $15.89 | 15,000 | — | — |
| 2002-01-09 | $12.35 | $15.96 | 5,700 | — | — |
| 2002-01-08 | $12.35 | $15.96 | 29,500 | — | — |
| 2002-01-07 | $12.34 | $15.94 | 51,300 | — | — |
| 2002-01-04 | $12.02 | $15.53 | 16,100 | — | — |
| 2002-01-03 | $12.11 | $15.65 | 14,900 | — | — |
| 2002-01-02 | $12.10 | $15.63 | 21,500 | — | — |