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
- 1980-03-17 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 | $7.84 | $9.93 | 480,200 | — | — |
| 2002-12-30 | $7.94 | $10.06 | 374,800 | — | — |
| 2002-12-27 | $7.86 | $9.96 | 261,600 | — | — |
| 2002-12-26 | $8.04 | $10.19 | 299,200 | — | — |
| 2002-12-24 | $8.10 | $10.27 | 364,000 | — | — |
| 2002-12-23 | $8.09 | $10.26 | 890,400 | — | — |
| 2002-12-20 | $7.95 | $10.07 | 322,400 | — | — |
| 2002-12-19 | $7.86 | $9.96 | 650,000 | — | — |
| 2002-12-18 | $7.90 | $10.01 | 442,400 | — | — |
| 2002-12-17 | $7.98 | $10.11 | 486,400 | — | — |
| 2002-12-16 | $7.99 | $10.12 | 534,600 | — | — |
| 2002-12-13 | $7.95 | $10.08 | 473,800 | — | — |
| 2002-12-12 | $8.05 | $10.20 | 522,200 | — | — |
| 2002-12-11 | $7.81 | $9.90 | 350,600 | — | — |
| 2002-12-10 | $7.78 | $9.83 | 572,000 | — | — |
| 2002-12-09 | $7.63 | $9.64 | 522,400 | — | — |
| 2002-12-06 | $7.70 | $9.73 | 509,600 | — | — |
| 2002-12-05 | $7.56 | $9.56 | 651,400 | — | — |
| 2002-12-04 | $7.63 | $9.65 | 719,600 | — | — |
| 2002-12-03 | $7.57 | $9.56 | 729,400 | — | — |
| 2002-12-02 | $7.52 | $9.50 | 694,600 | — | — |
| 2002-11-29 | $7.44 | $9.41 | 206,000 | — | — |
| 2002-11-27 | $7.48 | $9.46 | 695,800 | — | — |
| 2002-11-26 | $7.24 | $9.15 | 970,800 | — | — |
| 2002-11-25 | $7.49 | $9.46 | 653,800 | — | — |
| 2002-11-22 | $7.53 | $9.51 | 753,600 | — | — |
| 2002-11-21 | $7.81 | $9.87 | 596,000 | — | — |
| 2002-11-20 | $7.80 | $9.86 | 448,800 | — | — |
| 2002-11-19 | $7.56 | $9.56 | 520,600 | — | — |
| 2002-11-18 | $7.55 | $9.54 | 552,200 | — | — |
| 2002-11-15 | $7.49 | $9.46 | 640,800 | — | — |
| 2002-11-14 | $7.32 | $9.25 | 373,600 | — | — |
| 2002-11-13 | $7.30 | $9.22 | 601,400 | — | — |
| 2002-11-12 | $7.38 | $9.32 | 428,000 | — | — |
| 2002-11-11 | $7.43 | $9.39 | 917,800 | — | — |
| 2002-11-08 | $7.56 | $9.56 | 833,800 | — | — |
| 2002-11-07 | $7.35 | $9.29 | 474,000 | — | — |
| 2002-11-06 | $7.48 | $9.45 | 466,400 | — | — |
| 2002-11-05 | $7.40 | $9.35 | 414,400 | — | — |
| 2002-11-04 | $7.33 | $9.26 | 622,600 | — | — |
| 2002-11-01 | $7.33 | $9.26 | 666,200 | — | — |
| 2002-10-31 | $7.35 | $9.29 | 640,400 | — | — |
| 2002-10-30 | $7.47 | $9.44 | 604,400 | — | — |
| 2002-10-29 | $7.42 | $9.37 | 452,000 | — | — |
| 2002-10-28 | $7.62 | $9.63 | 918,800 | — | — |
| 2002-10-25 | $7.35 | $9.29 | 1,175,400 | — | — |
| 2002-10-24 | $7.23 | $9.13 | 1,098,000 | — | — |
| 2002-10-23 | $7.38 | $9.32 | 2,020,400 | — | — |
| 2002-10-22 | $7.70 | $9.73 | 701,400 | — | — |
| 2002-10-21 | $8.01 | $10.13 | 656,400 | — | — |
| 2002-10-18 | $8.07 | $10.20 | 627,000 | — | — |
| 2002-10-17 | $8.34 | $10.54 | 812,000 | — | — |
| 2002-10-16 | $8.34 | $10.54 | 858,800 | — | — |
| 2002-10-15 | $8.17 | $10.33 | 459,800 | — | — |
| 2002-10-14 | $8.06 | $10.18 | 275,800 | — | — |
| 2002-10-11 | $7.93 | $10.02 | 387,400 | — | — |
| 2002-10-10 | $7.62 | $9.63 | 1,013,200 | — | — |
| 2002-10-09 | $7.43 | $9.39 | 432,200 | — | — |
| 2002-10-08 | $7.58 | $9.58 | 1,014,400 | — | — |
| 2002-10-07 | $7.89 | $9.97 | 376,600 | — | — |
| 2002-10-04 | $8.16 | $10.31 | 266,400 | — | — |
| 2002-10-03 | $8.31 | $10.50 | 600,000 | — | — |
| 2002-10-02 | $8.34 | $10.54 | 458,600 | — | — |
| 2002-10-01 | $8.49 | $10.73 | 1,125,800 | — | — |
| 2002-09-30 | $8.48 | $10.71 | 749,600 | — | — |
| 2002-09-27 | $8.42 | $10.64 | 405,800 | — | — |
| 2002-09-26 | $8.36 | $10.57 | 413,200 | — | — |
| 2002-09-25 | $8.30 | $10.49 | 405,200 | — | — |
| 2002-09-24 | $8.12 | $10.26 | 567,400 | — | — |
| 2002-09-23 | $8.18 | $10.33 | 461,600 | — | — |
| 2002-09-20 | $8.32 | $10.51 | 340,600 | — | — |
| 2002-09-19 | $8.23 | $10.40 | 288,400 | — | — |
| 2002-09-18 | $8.41 | $10.63 | 534,800 | — | — |
| 2002-09-17 | $8.39 | $10.61 | 516,200 | — | — |
| 2002-09-16 | $8.65 | $10.93 | 434,800 | — | — |
| 2002-09-13 | $8.53 | $10.78 | 412,800 | — | — |
| 2002-09-12 | $8.37 | $10.57 | 718,200 | — | — |
| 2002-09-11 | $8.55 | $10.78 | 500,600 | — | — |
| 2002-09-10 | $8.53 | $10.76 | 1,009,200 | — | — |
| 2002-09-09 | $8.60 | $10.84 | 449,800 | — | — |
| 2002-09-06 | $8.76 | $11.04 | 396,200 | — | — |
| 2002-09-05 | $8.56 | $10.79 | 575,400 | — | — |
| 2002-09-04 | $8.85 | $11.16 | 1,051,800 | — | — |
| 2002-09-03 | $8.88 | $11.19 | 611,600 | — | — |
| 2002-08-30 | $8.98 | $11.32 | 577,200 | — | — |
| 2002-08-29 | $9.00 | $11.34 | 520,600 | — | — |
| 2002-08-28 | $9.00 | $11.34 | 562,000 | — | — |
| 2002-08-27 | $9.08 | $11.44 | 1,034,000 | — | — |
| 2002-08-26 | $8.95 | $11.29 | 196,800 | — | — |
| 2002-08-23 | $8.88 | $11.19 | 504,400 | — | — |
| 2002-08-22 | $8.94 | $11.27 | 508,800 | — | — |
| 2002-08-21 | $9.01 | $11.36 | 957,800 | — | — |
| 2002-08-20 | $8.83 | $11.13 | 1,039,200 | — | — |
| 2002-08-19 | $8.64 | $10.89 | 894,600 | — | — |
| 2002-08-16 | $8.60 | $10.84 | 943,000 | — | — |
| 2002-08-15 | $8.53 | $10.75 | 1,170,800 | — | — |
| 2002-08-14 | $8.66 | $10.91 | 717,800 | — | — |
| 2002-08-13 | $8.68 | $10.95 | 422,600 | — | — |
| 2002-08-12 | $8.78 | $11.06 | 441,200 | — | — |
| 2002-08-09 | $8.88 | $11.19 | 431,000 | — | — |
| 2002-08-08 | $8.63 | $10.88 | 488,200 | — | — |
| 2002-08-07 | $8.18 | $10.31 | 692,200 | — | — |
| 2002-08-06 | $8.45 | $10.65 | 419,400 | — | — |
| 2002-08-05 | $8.18 | $10.31 | 299,000 | — | — |
| 2002-08-02 | $8.45 | $10.66 | 803,800 | — | — |
| 2002-08-01 | $8.20 | $10.33 | 404,600 | — | — |
| 2002-07-31 | $8.28 | $10.44 | 597,600 | — | — |
| 2002-07-30 | $8.05 | $10.15 | 343,600 | — | — |
| 2002-07-29 | $7.95 | $10.02 | 920,800 | — | — |
| 2002-07-26 | $7.84 | $9.89 | 526,800 | — | — |
| 2002-07-25 | $7.86 | $9.91 | 1,214,000 | — | — |
| 2002-07-24 | $7.96 | $10.04 | 864,600 | — | — |
| 2002-07-23 | $7.33 | $9.24 | 1,092,400 | — | — |
| 2002-07-22 | $7.83 | $9.87 | 1,042,800 | — | — |
| 2002-07-19 | $8.20 | $10.34 | 451,400 | — | — |
| 2002-07-18 | $8.36 | $10.54 | 397,200 | — | — |
| 2002-07-17 | $8.29 | $10.45 | 509,000 | — | — |
| 2002-07-16 | $7.98 | $10.06 | 943,200 | — | — |
| 2002-07-15 | $8.26 | $10.42 | 547,400 | — | — |
| 2002-07-12 | $8.38 | $10.56 | 256,800 | — | — |
| 2002-07-11 | $8.43 | $10.62 | 608,800 | — | — |
| 2002-07-10 | $8.64 | $10.89 | 795,800 | — | — |
| 2002-07-09 | $8.40 | $10.59 | 503,400 | — | — |
| 2002-07-08 | $8.55 | $10.78 | 387,200 | — | — |
| 2002-07-05 | $8.56 | $10.79 | 515,400 | — | — |
| 2002-07-03 | $8.48 | $10.69 | 434,200 | — | — |
| 2002-07-02 | $8.59 | $10.83 | 646,000 | — | — |
| 2002-07-01 | $8.75 | $11.03 | 377,800 | — | — |
| 2002-06-28 | $8.93 | $11.26 | 459,400 | — | — |
| 2002-06-27 | $8.88 | $11.20 | 393,800 | — | — |
| 2002-06-26 | $8.80 | $11.09 | 591,600 | — | — |
| 2002-06-25 | $8.86 | $11.17 | 591,800 | — | — |
| 2002-06-24 | $8.75 | $11.03 | 679,800 | — | — |
| 2002-06-21 | $8.61 | $10.85 | 248,200 | — | — |
| 2002-06-20 | $8.63 | $10.88 | 354,400 | — | — |
| 2002-06-19 | $8.56 | $10.79 | 594,200 | — | — |
| 2002-06-18 | $8.66 | $10.92 | 479,200 | — | — |
| 2002-06-17 | $8.68 | $10.95 | 604,600 | — | — |
| 2002-06-14 | $8.44 | $10.64 | 641,400 | — | — |
| 2002-06-13 | $8.42 | $10.61 | 948,200 | — | — |
| 2002-06-12 | $8.22 | $10.33 | 483,600 | — | — |
| 2002-06-11 | $8.15 | $10.24 | 590,000 | — | — |
| 2002-06-10 | $8.26 | $10.39 | 625,000 | — | — |
| 2002-06-07 | $8.33 | $10.48 | 948,600 | — | — |
| 2002-06-06 | $8.15 | $10.25 | 845,600 | — | — |
| 2002-06-05 | $8.38 | $10.53 | 731,400 | — | — |
| 2002-06-04 | $8.65 | $10.87 | 583,000 | — | — |
| 2002-06-03 | $8.70 | $10.94 | 528,400 | — | — |
| 2002-05-31 | $8.71 | $10.95 | 300,200 | — | — |
| 2002-05-30 | $8.59 | $10.80 | 415,000 | — | — |
| 2002-05-29 | $8.67 | $10.90 | 206,200 | — | — |
| 2002-05-28 | $8.83 | $11.11 | 371,600 | — | — |
| 2002-05-24 | $8.92 | $11.21 | 325,600 | — | — |
| 2002-05-23 | $9.03 | $11.36 | 558,000 | — | — |
| 2002-05-22 | $8.86 | $11.15 | 716,800 | — | — |
| 2002-05-21 | $8.65 | $10.88 | 1,010,400 | — | — |
| 2002-05-20 | $8.68 | $10.91 | 320,400 | — | — |
| 2002-05-17 | $8.80 | $11.06 | 907,600 | — | — |
| 2002-05-16 | $8.80 | $11.06 | 656,800 | — | — |
| 2002-05-15 | $8.75 | $11.00 | 751,600 | — | — |
| 2002-05-14 | $9.09 | $11.43 | 502,400 | — | — |
| 2002-05-13 | $8.97 | $11.28 | 709,200 | — | — |
| 2002-05-10 | $8.87 | $11.16 | 746,000 | — | — |
| 2002-05-09 | $8.72 | $10.96 | 381,600 | — | — |
| 2002-05-08 | $8.75 | $11.00 | 724,000 | — | — |
| 2002-05-07 | $8.67 | $10.91 | 810,800 | — | — |
| 2002-05-06 | $8.60 | $10.82 | 655,200 | — | — |
| 2002-05-03 | $8.97 | $11.27 | 917,600 | — | — |
| 2002-05-02 | $8.68 | $10.91 | 628,400 | — | — |
| 2002-05-01 | $8.69 | $10.92 | 988,800 | — | — |
| 2002-04-30 | $8.69 | $10.93 | 763,200 | — | — |
| 2002-04-29 | $8.84 | $11.12 | 554,400 | — | — |
| 2002-04-26 | $8.86 | $11.14 | 1,340,800 | — | — |
| 2002-04-25 | $8.99 | $11.31 | 1,466,400 | — | — |
| 2002-04-24 | $8.88 | $11.16 | 782,800 | — | — |
| 2002-04-23 | $8.84 | $11.11 | 1,333,600 | — | — |
| 2002-04-22 | $8.81 | $11.08 | 1,215,600 | — | — |
| 2002-04-19 | $8.76 | $11.02 | 718,800 | — | — |
| 2002-04-18 | $8.77 | $11.03 | 1,714,400 | — | — |
| 2002-04-17 | $8.69 | $10.93 | 810,400 | — | — |
| 2002-04-16 | $8.52 | $10.72 | 1,055,200 | — | — |
| 2002-04-15 | $8.30 | $10.43 | 1,672,000 | — | — |
| 2002-04-12 | $8.23 | $10.34 | 1,136,400 | — | — |
| 2002-04-11 | $8.52 | $10.72 | 736,800 | — | — |
| 2002-04-10 | $8.66 | $10.88 | 885,600 | — | — |
| 2002-04-09 | $8.56 | $10.77 | 795,200 | — | — |
| 2002-04-08 | $8.91 | $11.21 | 357,200 | — | — |
| 2002-04-05 | $8.93 | $11.23 | 1,297,200 | — | — |
| 2002-04-04 | $8.98 | $11.29 | 1,129,200 | — | — |
| 2002-04-03 | $9.19 | $11.56 | 692,800 | — | — |
| 2002-04-02 | $9.23 | $11.60 | 706,800 | — | — |
| 2002-04-01 | $9.07 | $11.40 | 662,400 | — | — |
| 2002-03-28 | $9.04 | $11.37 | 334,800 | — | — |
| 2002-03-27 | $9.03 | $11.35 | 993,200 | — | — |
| 2002-03-26 | $8.94 | $11.25 | 703,600 | — | — |
| 2002-03-25 | $9.15 | $11.50 | 588,000 | — | — |
| 2002-03-22 | $9.24 | $11.62 | 397,200 | — | — |
| 2002-03-21 | $9.29 | $11.68 | 804,000 | — | — |
| 2002-03-20 | $9.24 | $11.61 | 720,000 | — | — |
| 2002-03-19 | $9.09 | $11.44 | 1,008,800 | — | — |
| 2002-03-18 | $9.44 | $11.87 | 1,667,200 | — | — |
| 2002-03-15 | $8.87 | $11.16 | 614,000 | — | — |
| 2002-03-14 | $8.67 | $10.90 | 762,000 | — | — |
| 2002-03-13 | $8.74 | $11.00 | 1,055,600 | — | — |
| 2002-03-12 | $8.87 | $11.13 | 543,600 | — | — |
| 2002-03-11 | $8.78 | $11.02 | 357,200 | — | — |
| 2002-03-08 | $8.74 | $10.97 | 523,200 | — | — |
| 2002-03-07 | $8.93 | $11.21 | 597,200 | — | — |
| 2002-03-06 | $8.87 | $11.13 | 596,000 | — | — |
| 2002-03-05 | $8.82 | $11.07 | 617,600 | — | — |
| 2002-03-04 | $8.61 | $10.81 | 506,800 | — | — |
| 2002-03-01 | $8.69 | $10.90 | 1,283,600 | — | — |
| 2002-02-28 | $8.34 | $10.46 | 1,036,400 | — | — |
| 2002-02-27 | $8.24 | $10.34 | 1,017,200 | — | — |
| 2002-02-26 | $8.10 | $10.16 | 668,400 | — | — |
| 2002-02-25 | $7.93 | $9.94 | 457,200 | — | — |
| 2002-02-22 | $7.70 | $9.66 | 756,000 | — | — |
| 2002-02-21 | $7.60 | $9.54 | 765,200 | — | — |
| 2002-02-20 | $7.49 | $9.39 | 190,400 | — | — |
| 2002-02-19 | $7.55 | $9.47 | 290,000 | — | — |
| 2002-02-15 | $7.55 | $9.47 | 230,400 | — | — |
| 2002-02-14 | $7.52 | $9.43 | 262,000 | — | — |
| 2002-02-13 | $7.55 | $9.47 | 239,200 | — | — |
| 2002-02-12 | $7.54 | $9.46 | 608,800 | — | — |
| 2002-02-11 | $7.54 | $9.46 | 309,200 | — | — |
| 2002-02-08 | $7.51 | $9.42 | 238,000 | — | — |
| 2002-02-07 | $7.56 | $9.49 | 206,000 | — | — |
| 2002-02-06 | $7.66 | $9.60 | 216,400 | — | — |
| 2002-02-05 | $7.57 | $9.49 | 185,200 | — | — |
| 2002-02-04 | $7.57 | $9.50 | 157,200 | — | — |
| 2002-02-01 | $7.66 | $9.61 | 448,800 | — | — |
| 2002-01-31 | $7.66 | $9.61 | 310,000 | — | — |
| 2002-01-30 | $7.50 | $9.41 | 385,600 | — | — |
| 2002-01-29 | $7.58 | $9.51 | 275,200 | — | — |
| 2002-01-28 | $7.66 | $9.61 | 401,200 | — | — |
| 2002-01-25 | $7.66 | $9.61 | 333,200 | — | — |
| 2002-01-24 | $7.51 | $9.42 | 380,800 | — | — |
| 2002-01-23 | $7.49 | $9.39 | 698,800 | — | — |
| 2002-01-22 | $7.44 | $9.33 | 466,000 | — | — |
| 2002-01-18 | $7.44 | $9.33 | 460,400 | — | — |
| 2002-01-17 | $7.55 | $9.47 | 728,400 | — | — |
| 2002-01-16 | $7.46 | $9.36 | 402,400 | — | — |
| 2002-01-15 | $7.57 | $9.49 | 235,200 | — | — |
| 2002-01-14 | $7.41 | $9.29 | 618,800 | — | — |
| 2002-01-11 | $7.56 | $9.48 | 484,800 | — | — |
| 2002-01-10 | $7.76 | $9.74 | 438,400 | — | — |
| 2002-01-09 | $7.86 | $9.86 | 1,106,400 | — | — |
| 2002-01-08 | $7.88 | $9.88 | 377,200 | — | — |
| 2002-01-07 | $7.81 | $9.80 | 694,800 | — | — |
| 2002-01-04 | $7.79 | $9.77 | 507,200 | — | — |
| 2002-01-03 | $7.73 | $9.70 | 490,400 | — | — |
| 2002-01-02 | $7.65 | $9.60 | 1,177,600 | — | — |