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
- 1973-02-21 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 | $8.31 | $24.12 | 615,150 | — | — |
| 2002-12-30 | $8.37 | $24.29 | 519,300 | — | — |
| 2002-12-27 | $8.32 | $24.17 | 320,400 | — | — |
| 2002-12-26 | $8.39 | $24.36 | 307,350 | — | — |
| 2002-12-24 | $8.33 | $24.19 | 441,900 | — | — |
| 2002-12-23 | $8.36 | $24.26 | 623,250 | — | — |
| 2002-12-20 | $8.40 | $24.38 | 663,750 | — | — |
| 2002-12-19 | $8.33 | $24.19 | 612,900 | — | — |
| 2002-12-18 | $8.29 | $24.06 | 321,750 | — | — |
| 2002-12-17 | $8.38 | $24.32 | 382,500 | — | — |
| 2002-12-16 | $8.44 | $24.51 | 368,100 | — | — |
| 2002-12-13 | $8.28 | $24.03 | 387,450 | — | — |
| 2002-12-12 | $8.32 | $24.16 | 535,500 | — | — |
| 2002-12-11 | $8.28 | $24.04 | 448,200 | — | — |
| 2002-12-10 | $8.25 | $23.96 | 631,350 | — | — |
| 2002-12-09 | $8.17 | $23.73 | 430,650 | — | — |
| 2002-12-06 | $8.25 | $23.95 | 549,900 | — | — |
| 2002-12-05 | $8.27 | $24.01 | 481,500 | — | — |
| 2002-12-04 | $8.22 | $23.87 | 310,500 | — | — |
| 2002-12-03 | $8.26 | $23.97 | 514,350 | — | — |
| 2002-12-02 | $8.28 | $24.02 | 566,100 | — | — |
| 2002-11-29 | $8.18 | $23.74 | 296,550 | — | — |
| 2002-11-27 | $8.33 | $24.19 | 450,000 | — | — |
| 2002-11-26 | $8.35 | $24.24 | 546,750 | — | — |
| 2002-11-25 | $8.55 | $24.56 | 2,389,050 | — | — |
| 2002-11-22 | $8.51 | $24.43 | 567,000 | — | — |
| 2002-11-21 | $8.38 | $24.08 | 550,350 | — | — |
| 2002-11-20 | $8.62 | $24.76 | 577,800 | — | — |
| 2002-11-19 | $8.47 | $24.33 | 373,050 | — | — |
| 2002-11-18 | $8.58 | $24.63 | 407,700 | — | — |
| 2002-11-15 | $8.67 | $24.90 | 376,650 | — | — |
| 2002-11-14 | $8.61 | $24.73 | 248,850 | — | — |
| 2002-11-13 | $8.46 | $24.29 | 240,750 | — | — |
| 2002-11-12 | $8.40 | $24.12 | 394,200 | — | — |
| 2002-11-11 | $8.46 | $24.28 | 514,350 | — | — |
| 2002-11-08 | $8.53 | $24.49 | 376,200 | — | — |
| 2002-11-07 | $8.50 | $24.41 | 531,450 | — | — |
| 2002-11-06 | $8.86 | $25.43 | 489,150 | — | — |
| 2002-11-05 | $8.93 | $25.65 | 481,050 | — | — |
| 2002-11-04 | $8.75 | $25.12 | 393,750 | — | — |
| 2002-11-01 | $8.81 | $25.30 | 672,300 | — | — |
| 2002-10-31 | $8.62 | $24.75 | 649,350 | — | — |
| 2002-10-30 | $8.61 | $24.73 | 1,129,950 | — | — |
| 2002-10-29 | $8.55 | $24.56 | 422,100 | — | — |
| 2002-10-28 | $8.51 | $24.44 | 410,850 | — | — |
| 2002-10-25 | $8.64 | $24.82 | 470,700 | — | — |
| 2002-10-24 | $8.48 | $24.37 | 984,150 | — | — |
| 2002-10-23 | $8.65 | $24.85 | 900,450 | — | — |
| 2002-10-22 | $8.61 | $24.72 | 1,047,150 | — | — |
| 2002-10-21 | $8.47 | $24.31 | 560,700 | — | — |
| 2002-10-18 | $8.29 | $23.80 | 390,600 | — | — |
| 2002-10-17 | $8.20 | $23.55 | 680,850 | — | — |
| 2002-10-16 | $8.13 | $23.36 | 568,350 | — | — |
| 2002-10-15 | $8.38 | $24.06 | 1,018,350 | — | — |
| 2002-10-14 | $8.20 | $23.55 | 534,600 | — | — |
| 2002-10-11 | $8.06 | $23.14 | 436,950 | — | — |
| 2002-10-10 | $8.22 | $23.61 | 728,550 | — | — |
| 2002-10-09 | $7.82 | $22.47 | 679,500 | — | — |
| 2002-10-08 | $8.22 | $23.61 | 1,143,900 | — | — |
| 2002-10-07 | $8.26 | $23.71 | 655,200 | — | — |
| 2002-10-04 | $8.27 | $23.74 | 870,750 | — | — |
| 2002-10-03 | $8.43 | $24.22 | 603,000 | — | — |
| 2002-10-02 | $8.29 | $23.80 | 738,000 | — | — |
| 2002-10-01 | $8.24 | $23.68 | 1,056,150 | — | — |
| 2002-09-30 | $8.08 | $23.20 | 727,650 | — | — |
| 2002-09-27 | $7.89 | $22.66 | 474,750 | — | — |
| 2002-09-26 | $8.14 | $23.39 | 653,400 | — | — |
| 2002-09-25 | $7.78 | $22.34 | 522,900 | — | — |
| 2002-09-24 | $7.55 | $21.68 | 634,050 | — | — |
| 2002-09-23 | $7.57 | $21.74 | 486,900 | — | — |
| 2002-09-20 | $7.52 | $21.60 | 388,350 | — | — |
| 2002-09-19 | $7.52 | $21.58 | 359,550 | — | — |
| 2002-09-18 | $7.70 | $22.11 | 418,050 | — | — |
| 2002-09-17 | $7.67 | $22.02 | 522,900 | — | — |
| 2002-09-16 | $7.84 | $22.51 | 327,150 | — | — |
| 2002-09-13 | $7.89 | $22.66 | 499,950 | — | — |
| 2002-09-12 | $7.68 | $22.06 | 373,050 | — | — |
| 2002-09-11 | $7.77 | $22.30 | 298,800 | — | — |
| 2002-09-10 | $7.76 | $22.29 | 396,000 | — | — |
| 2002-09-09 | $7.94 | $22.81 | 491,850 | — | — |
| 2002-09-06 | $7.80 | $22.40 | 434,700 | — | — |
| 2002-09-05 | $7.77 | $22.30 | 459,900 | — | — |
| 2002-09-04 | $7.78 | $22.34 | 629,100 | — | — |
| 2002-09-03 | $7.68 | $22.05 | 441,450 | — | — |
| 2002-08-30 | $7.81 | $22.43 | 503,550 | — | — |
| 2002-08-29 | $7.69 | $22.09 | 605,700 | — | — |
| 2002-08-28 | $7.69 | $22.08 | 455,400 | — | — |
| 2002-08-27 | $7.88 | $22.37 | 2,772,000 | — | — |
| 2002-08-26 | $7.99 | $22.68 | 562,950 | — | — |
| 2002-08-23 | $7.86 | $22.30 | 391,050 | — | — |
| 2002-08-22 | $7.97 | $22.62 | 705,150 | — | — |
| 2002-08-21 | $8.06 | $22.88 | 494,100 | — | — |
| 2002-08-20 | $7.82 | $22.20 | 284,850 | — | — |
| 2002-08-19 | $7.74 | $21.98 | 211,950 | — | — |
| 2002-08-16 | $7.66 | $21.73 | 498,600 | — | — |
| 2002-08-15 | $7.69 | $21.82 | 459,000 | — | — |
| 2002-08-14 | $7.61 | $21.60 | 501,300 | — | — |
| 2002-08-13 | $7.33 | $20.81 | 451,800 | — | — |
| 2002-08-12 | $7.47 | $21.20 | 326,250 | — | — |
| 2002-08-09 | $7.36 | $20.90 | 288,450 | — | — |
| 2002-08-08 | $7.36 | $20.89 | 574,650 | — | — |
| 2002-08-07 | $7.20 | $20.44 | 324,450 | — | — |
| 2002-08-06 | $7.11 | $20.18 | 512,100 | — | — |
| 2002-08-05 | $6.98 | $19.81 | 416,700 | — | — |
| 2002-08-02 | $6.93 | $19.67 | 444,600 | — | — |
| 2002-08-01 | $7.03 | $19.96 | 540,450 | — | — |
| 2002-07-31 | $6.89 | $19.55 | 736,200 | — | — |
| 2002-07-30 | $7.01 | $19.90 | 396,900 | — | — |
| 2002-07-29 | $6.76 | $19.18 | 459,450 | — | — |
| 2002-07-26 | $6.49 | $18.42 | 356,400 | — | — |
| 2002-07-25 | $6.31 | $17.91 | 877,500 | — | — |
| 2002-07-24 | $5.98 | $16.97 | 1,140,300 | — | — |
| 2002-07-23 | $5.91 | $16.78 | 684,900 | — | — |
| 2002-07-22 | $6.17 | $17.50 | 359,550 | — | — |
| 2002-07-19 | $6.36 | $18.04 | 791,550 | — | — |
| 2002-07-18 | $6.54 | $18.56 | 298,800 | — | — |
| 2002-07-17 | $6.78 | $19.23 | 200,250 | — | — |
| 2002-07-16 | $6.77 | $19.21 | 387,900 | — | — |
| 2002-07-15 | $6.87 | $19.49 | 671,850 | — | — |
| 2002-07-12 | $6.66 | $18.92 | 491,850 | — | — |
| 2002-07-11 | $6.56 | $18.61 | 789,750 | — | — |
| 2002-07-10 | $6.64 | $18.86 | 612,000 | — | — |
| 2002-07-09 | $7.08 | $20.09 | 221,400 | — | — |
| 2002-07-08 | $7.12 | $20.21 | 282,150 | — | — |
| 2002-07-05 | $7.18 | $20.37 | 146,700 | — | — |
| 2002-07-03 | $7.03 | $19.96 | 207,000 | — | — |
| 2002-07-02 | $7.14 | $20.27 | 258,750 | — | — |
| 2002-07-01 | $7.31 | $20.74 | 535,050 | — | — |
| 2002-06-28 | $7.10 | $20.15 | 579,600 | — | — |
| 2002-06-27 | $7.09 | $20.12 | 455,850 | — | — |
| 2002-06-26 | $6.92 | $19.63 | 446,850 | — | — |
| 2002-06-25 | $7.03 | $19.96 | 475,650 | — | — |
| 2002-06-24 | $6.97 | $19.79 | 307,800 | — | — |
| 2002-06-21 | $6.96 | $19.74 | 405,450 | — | — |
| 2002-06-20 | $6.98 | $19.80 | 387,000 | — | — |
| 2002-06-19 | $6.92 | $19.65 | 451,350 | — | — |
| 2002-06-18 | $6.95 | $19.72 | 313,200 | — | — |
| 2002-06-17 | $6.95 | $19.72 | 337,500 | — | — |
| 2002-06-14 | $6.67 | $18.92 | 445,500 | — | — |
| 2002-06-13 | $6.67 | $18.92 | 252,000 | — | — |
| 2002-06-12 | $6.72 | $19.07 | 259,650 | — | — |
| 2002-06-11 | $6.65 | $18.87 | 247,500 | — | — |
| 2002-06-10 | $6.66 | $18.90 | 367,200 | — | — |
| 2002-06-07 | $6.64 | $18.84 | 262,800 | — | — |
| 2002-06-06 | $6.62 | $18.80 | 365,400 | — | — |
| 2002-06-05 | $6.74 | $19.14 | 210,150 | — | — |
| 2002-06-04 | $6.83 | $19.40 | 230,400 | — | — |
| 2002-06-03 | $6.79 | $19.26 | 290,700 | — | — |
| 2002-05-31 | $6.89 | $19.55 | 450,900 | — | — |
| 2002-05-30 | $7.04 | $19.98 | 182,250 | — | — |
| 2002-05-29 | $7.02 | $19.93 | 360,900 | — | — |
| 2002-05-28 | $7.20 | $20.18 | 4,744,800 | — | — |
| 2002-05-24 | $7.14 | $20.00 | 282,600 | — | — |
| 2002-05-23 | $7.22 | $20.24 | 213,750 | — | — |
| 2002-05-22 | $7.07 | $19.81 | 187,200 | — | — |
| 2002-05-21 | $7.07 | $19.80 | 481,950 | — | — |
| 2002-05-20 | $6.94 | $19.46 | 231,750 | — | — |
| 2002-05-17 | $7.08 | $19.83 | 208,800 | — | — |
| 2002-05-16 | $7.10 | $19.88 | 219,600 | — | — |
| 2002-05-15 | $7.24 | $20.30 | 227,250 | — | — |
| 2002-05-14 | $7.28 | $20.39 | 267,300 | — | — |
| 2002-05-13 | $7.10 | $19.90 | 218,250 | — | — |
| 2002-05-10 | $7.06 | $19.78 | 216,450 | — | — |
| 2002-05-09 | $7.14 | $20.02 | 204,750 | — | — |
| 2002-05-08 | $7.22 | $20.24 | 273,150 | — | — |
| 2002-05-07 | $7.07 | $19.80 | 293,400 | — | — |
| 2002-05-06 | $7.11 | $19.93 | 274,950 | — | — |
| 2002-05-03 | $7.14 | $20.02 | 257,400 | — | — |
| 2002-05-02 | $7.16 | $20.06 | 387,450 | — | — |
| 2002-05-01 | $7.04 | $19.74 | 389,250 | — | — |
| 2002-04-30 | $7.00 | $19.62 | 295,650 | — | — |
| 2002-04-29 | $7.11 | $19.92 | 197,550 | — | — |
| 2002-04-26 | $7.03 | $19.69 | 209,700 | — | — |
| 2002-04-25 | $7.11 | $19.93 | 224,550 | — | — |
| 2002-04-24 | $7.13 | $19.98 | 363,150 | — | — |
| 2002-04-23 | $7.17 | $20.09 | 208,350 | — | — |
| 2002-04-22 | $7.22 | $20.23 | 240,300 | — | — |
| 2002-04-19 | $7.32 | $20.51 | 107,100 | — | — |
| 2002-04-18 | $7.28 | $20.41 | 229,500 | — | — |
| 2002-04-17 | $7.26 | $20.33 | 203,850 | — | — |
| 2002-04-16 | $7.29 | $20.42 | 221,850 | — | — |
| 2002-04-15 | $7.06 | $19.77 | 382,050 | — | — |
| 2002-04-12 | $7.16 | $20.05 | 299,700 | — | — |
| 2002-04-11 | $7.03 | $19.71 | 249,300 | — | — |
| 2002-04-10 | $7.14 | $20.02 | 220,050 | — | — |
| 2002-04-09 | $7.04 | $19.74 | 776,700 | — | — |
| 2002-04-08 | $7.04 | $19.74 | 473,850 | — | — |
| 2002-04-05 | $7.04 | $19.74 | 450,900 | — | — |
| 2002-04-04 | $7.04 | $19.71 | 201,150 | — | — |
| 2002-04-03 | $6.99 | $19.59 | 237,150 | — | — |
| 2002-04-02 | $7.01 | $19.63 | 501,750 | — | — |
| 2002-04-01 | $6.95 | $19.48 | 322,200 | — | — |
| 2002-03-28 | $6.96 | $19.52 | 278,550 | — | — |
| 2002-03-27 | $6.90 | $19.33 | 860,850 | — | — |
| 2002-03-26 | $6.79 | $19.02 | 252,450 | — | — |
| 2002-03-25 | $6.78 | $18.99 | 272,700 | — | — |
| 2002-03-22 | $6.88 | $19.27 | 317,250 | — | — |
| 2002-03-21 | $6.96 | $19.50 | 247,050 | — | — |
| 2002-03-20 | $6.70 | $18.77 | 184,950 | — | — |
| 2002-03-19 | $6.77 | $18.96 | 109,350 | — | — |
| 2002-03-18 | $6.70 | $18.77 | 224,550 | — | — |
| 2002-03-15 | $6.69 | $18.76 | 314,550 | — | — |
| 2002-03-14 | $6.68 | $18.71 | 175,500 | — | — |
| 2002-03-13 | $6.62 | $18.56 | 210,150 | — | — |
| 2002-03-12 | $6.67 | $18.68 | 143,550 | — | — |
| 2002-03-11 | $6.70 | $18.76 | 217,350 | — | — |
| 2002-03-08 | $6.67 | $18.68 | 236,700 | — | — |
| 2002-03-07 | $6.64 | $18.62 | 269,550 | — | — |
| 2002-03-06 | $6.63 | $18.59 | 449,100 | — | — |
| 2002-03-05 | $6.54 | $18.31 | 325,800 | — | — |
| 2002-03-04 | $6.61 | $18.53 | 238,950 | — | — |
| 2002-03-01 | $6.53 | $18.31 | 332,100 | — | — |
| 2002-02-28 | $6.42 | $18.00 | 270,450 | — | — |
| 2002-02-27 | $6.41 | $17.97 | 209,250 | — | — |
| 2002-02-26 | $6.43 | $18.01 | 270,450 | — | — |
| 2002-02-25 | $6.47 | $17.89 | 5,122,350 | — | — |
| 2002-02-22 | $6.37 | $17.61 | 350,550 | — | — |
| 2002-02-21 | $6.26 | $17.31 | 545,400 | — | — |
| 2002-02-20 | $6.32 | $17.47 | 1,068,300 | — | — |
| 2002-02-19 | $6.20 | $17.13 | 419,850 | — | — |
| 2002-02-15 | $6.22 | $17.20 | 229,050 | — | — |
| 2002-02-14 | $6.16 | $17.02 | 222,300 | — | — |
| 2002-02-13 | $6.22 | $17.20 | 306,450 | — | — |
| 2002-02-12 | $6.21 | $17.17 | 407,700 | — | — |
| 2002-02-11 | $6.18 | $17.07 | 308,700 | — | — |
| 2002-02-08 | $6.08 | $16.79 | 312,750 | — | — |
| 2002-02-07 | $6.10 | $16.86 | 307,800 | — | — |
| 2002-02-06 | $6.18 | $17.07 | 206,550 | — | — |
| 2002-02-05 | $6.19 | $17.12 | 443,250 | — | — |
| 2002-02-04 | $6.21 | $17.17 | 241,200 | — | — |
| 2002-02-01 | $6.18 | $17.09 | 358,650 | — | — |
| 2002-01-31 | $6.31 | $17.44 | 392,850 | — | — |
| 2002-01-30 | $6.28 | $17.35 | 461,700 | — | — |
| 2002-01-29 | $6.31 | $17.44 | 252,900 | — | — |
| 2002-01-28 | $6.40 | $17.69 | 625,950 | — | — |
| 2002-01-25 | $6.35 | $17.54 | 294,750 | — | — |
| 2002-01-24 | $6.46 | $17.86 | 301,950 | — | — |
| 2002-01-23 | $6.55 | $18.09 | 163,350 | — | — |
| 2002-01-22 | $6.47 | $17.87 | 279,000 | — | — |
| 2002-01-18 | $6.60 | $18.24 | 181,350 | — | — |
| 2002-01-17 | $6.67 | $18.42 | 265,050 | — | — |
| 2002-01-16 | $6.62 | $18.30 | 319,050 | — | — |
| 2002-01-15 | $6.73 | $18.61 | 250,650 | — | — |
| 2002-01-14 | $6.63 | $18.33 | 303,750 | — | — |
| 2002-01-11 | $6.69 | $18.49 | 117,450 | — | — |
| 2002-01-10 | $6.73 | $18.61 | 275,400 | — | — |
| 2002-01-09 | $6.59 | $18.20 | 556,650 | — | — |
| 2002-01-08 | $6.63 | $18.33 | 503,550 | — | — |
| 2002-01-07 | $6.70 | $18.52 | 268,650 | — | — |
| 2002-01-04 | $6.86 | $18.95 | 490,950 | — | — |
| 2002-01-03 | $6.85 | $18.93 | 338,400 | — | — |
| 2002-01-02 | $6.89 | $19.04 | 431,100 | — | — |