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
- 1990-04-03 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 | $8.25 | $8.25 | 46,100 | — | — |
| 2002-12-30 | $8.19 | $8.19 | 39,900 | — | — |
| 2002-12-27 | $8.50 | $8.50 | 52,800 | — | — |
| 2002-12-26 | $8.29 | $8.29 | 59,100 | — | — |
| 2002-12-24 | $8.47 | $8.47 | 32,500 | — | — |
| 2002-12-23 | $8.70 | $8.70 | 97,800 | — | — |
| 2002-12-20 | $8.66 | $8.66 | 103,500 | — | — |
| 2002-12-19 | $8.82 | $8.82 | 35,900 | — | — |
| 2002-12-18 | $9.09 | $9.09 | 33,300 | — | — |
| 2002-12-17 | $9.20 | $9.20 | 76,000 | — | — |
| 2002-12-16 | $9.19 | $9.19 | 41,100 | — | — |
| 2002-12-13 | $8.74 | $8.74 | 30,500 | — | — |
| 2002-12-12 | $9.30 | $9.30 | 77,500 | — | — |
| 2002-12-11 | $9.00 | $9.00 | 85,500 | — | — |
| 2002-12-10 | $8.99 | $8.99 | 58,000 | — | — |
| 2002-12-09 | $8.51 | $8.51 | 28,800 | — | — |
| 2002-12-06 | $8.24 | $8.24 | 32,900 | — | — |
| 2002-12-05 | $8.65 | $8.65 | 28,800 | — | — |
| 2002-12-04 | $8.91 | $8.91 | 54,100 | — | — |
| 2002-12-03 | $9.00 | $9.00 | 25,500 | — | — |
| 2002-12-02 | $8.83 | $8.83 | 59,000 | — | — |
| 2002-11-29 | $8.33 | $8.33 | 64,100 | — | — |
| 2002-11-27 | $8.71 | $8.71 | 30,400 | — | — |
| 2002-11-26 | $7.91 | $7.91 | 141,900 | — | — |
| 2002-11-25 | $8.15 | $8.15 | 67,900 | — | — |
| 2002-11-22 | $8.33 | $8.33 | 43,700 | — | — |
| 2002-11-21 | $8.40 | $8.40 | 148,900 | — | — |
| 2002-11-20 | $8.25 | $8.25 | 310,400 | — | — |
| 2002-11-19 | $7.07 | $7.07 | 14,300 | — | — |
| 2002-11-18 | $7.05 | $7.05 | 39,800 | — | — |
| 2002-11-15 | $7.10 | $7.10 | 1,314,600 | — | — |
| 2002-11-14 | $7.20 | $7.20 | 51,600 | — | — |
| 2002-11-13 | $7.14 | $7.14 | 135,300 | — | — |
| 2002-11-12 | $7.14 | $7.14 | 37,700 | — | — |
| 2002-11-11 | $7.03 | $7.03 | 19,600 | — | — |
| 2002-11-08 | $7.19 | $7.19 | 46,300 | — | — |
| 2002-11-07 | $7.76 | $7.76 | 25,100 | — | — |
| 2002-11-06 | $8.17 | $8.17 | 38,400 | — | — |
| 2002-11-05 | $8.18 | $8.18 | 26,900 | — | — |
| 2002-11-04 | $8.20 | $8.20 | 140,900 | — | — |
| 2002-11-01 | $7.81 | $7.81 | 56,400 | — | — |
| 2002-10-31 | $6.65 | $6.65 | 37,700 | — | — |
| 2002-10-30 | $6.50 | $6.50 | 87,900 | — | — |
| 2002-10-29 | $6.72 | $6.72 | 35,500 | — | — |
| 2002-10-28 | $6.75 | $6.75 | 38,100 | — | — |
| 2002-10-25 | $6.91 | $6.91 | 76,800 | — | — |
| 2002-10-24 | $7.00 | $7.00 | 67,700 | — | — |
| 2002-10-23 | $7.00 | $7.00 | 194,500 | — | — |
| 2002-10-22 | $6.61 | $6.61 | 17,000 | — | — |
| 2002-10-21 | $6.64 | $6.64 | 28,700 | — | — |
| 2002-10-18 | $6.04 | $6.04 | 199,100 | — | — |
| 2002-10-17 | $6.26 | $6.26 | 21,800 | — | — |
| 2002-10-16 | $6.01 | $6.01 | 17,500 | — | — |
| 2002-10-15 | $6.45 | $6.45 | 28,400 | — | — |
| 2002-10-14 | $6.12 | $6.12 | 37,500 | — | — |
| 2002-10-11 | $6.10 | $6.10 | 178,800 | — | — |
| 2002-10-10 | $6.02 | $6.02 | 38,000 | — | — |
| 2002-10-09 | $6.10 | $6.10 | 36,400 | — | — |
| 2002-10-08 | $6.69 | $6.69 | 31,400 | — | — |
| 2002-10-07 | $6.64 | $6.64 | 51,400 | — | — |
| 2002-10-04 | $6.97 | $6.97 | 23,000 | — | — |
| 2002-10-03 | $7.16 | $7.16 | 22,700 | — | — |
| 2002-10-02 | $7.41 | $7.41 | 55,200 | — | — |
| 2002-10-01 | $7.71 | $7.71 | 109,900 | — | — |
| 2002-09-30 | $7.15 | $7.15 | 82,900 | — | — |
| 2002-09-27 | $7.25 | $7.25 | 57,500 | — | — |
| 2002-09-26 | $7.60 | $7.60 | 53,200 | — | — |
| 2002-09-25 | $7.50 | $7.50 | 42,900 | — | — |
| 2002-09-24 | $6.94 | $6.94 | 45,300 | — | — |
| 2002-09-23 | $6.74 | $6.74 | 66,300 | — | — |
| 2002-09-20 | $6.81 | $6.81 | 181,400 | — | — |
| 2002-09-19 | $6.75 | $6.75 | 36,300 | — | — |
| 2002-09-18 | $6.78 | $6.78 | 37,000 | — | — |
| 2002-09-17 | $7.15 | $7.15 | 38,900 | — | — |
| 2002-09-16 | $7.36 | $7.36 | 18,500 | — | — |
| 2002-09-13 | $7.40 | $7.40 | 30,700 | — | — |
| 2002-09-12 | $7.21 | $7.21 | 32,000 | — | — |
| 2002-09-11 | $7.46 | $7.46 | 27,300 | — | — |
| 2002-09-10 | $7.79 | $7.79 | 48,500 | — | — |
| 2002-09-09 | $7.31 | $7.31 | 49,000 | — | — |
| 2002-09-06 | $7.52 | $7.52 | 36,600 | — | — |
| 2002-09-05 | $7.29 | $7.29 | 60,300 | — | — |
| 2002-09-04 | $7.77 | $7.77 | 46,800 | — | — |
| 2002-09-03 | $7.88 | $7.88 | 34,500 | — | — |
| 2002-08-30 | $8.35 | $8.35 | 23,100 | — | — |
| 2002-08-29 | $8.79 | $8.79 | 17,700 | — | — |
| 2002-08-28 | $8.30 | $8.30 | 44,600 | — | — |
| 2002-08-27 | $8.42 | $8.42 | 58,600 | — | — |
| 2002-08-26 | $9.70 | $9.70 | 93,600 | — | — |
| 2002-08-23 | $8.95 | $8.95 | 122,000 | — | — |
| 2002-08-22 | $8.51 | $8.51 | 88,900 | — | — |
| 2002-08-21 | $8.31 | $8.31 | 66,200 | — | — |
| 2002-08-20 | $7.70 | $7.70 | 41,200 | — | — |
| 2002-08-19 | $7.89 | $7.89 | 53,500 | — | — |
| 2002-08-16 | $7.76 | $7.76 | 87,500 | — | — |
| 2002-08-15 | $7.69 | $7.69 | 32,300 | — | — |
| 2002-08-14 | $8.00 | $8.00 | 25,300 | — | — |
| 2002-08-13 | $7.45 | $7.45 | 63,400 | — | — |
| 2002-08-12 | $7.58 | $7.58 | 72,700 | — | — |
| 2002-08-09 | $7.36 | $7.36 | 46,300 | — | — |
| 2002-08-08 | $6.86 | $6.86 | 44,900 | — | — |
| 2002-08-07 | $6.65 | $6.65 | 40,000 | — | — |
| 2002-08-06 | $6.51 | $6.51 | 129,100 | — | — |
| 2002-08-05 | $6.22 | $6.22 | 81,400 | — | — |
| 2002-08-02 | $6.45 | $6.45 | 79,100 | — | — |
| 2002-08-01 | $6.40 | $6.40 | 64,200 | — | — |
| 2002-07-31 | $6.45 | $6.45 | 219,200 | — | — |
| 2002-07-30 | $6.78 | $6.78 | 105,100 | — | — |
| 2002-07-29 | $6.51 | $6.51 | 104,100 | — | — |
| 2002-07-26 | $6.26 | $6.26 | 103,400 | — | — |
| 2002-07-25 | $6.52 | $6.52 | 73,500 | — | — |
| 2002-07-24 | $6.27 | $6.27 | 87,800 | — | — |
| 2002-07-23 | $6.18 | $6.18 | 67,700 | — | — |
| 2002-07-22 | $5.82 | $5.82 | 48,700 | — | — |
| 2002-07-19 | $6.20 | $6.20 | 123,700 | — | — |
| 2002-07-18 | $6.05 | $6.05 | 105,200 | — | — |
| 2002-07-17 | $6.63 | $6.63 | 93,900 | — | — |
| 2002-07-16 | $6.25 | $6.25 | 34,100 | — | — |
| 2002-07-15 | $6.43 | $6.43 | 98,200 | — | — |
| 2002-07-12 | $6.43 | $6.43 | 118,700 | — | — |
| 2002-07-11 | $6.82 | $6.82 | 61,800 | — | — |
| 2002-07-10 | $7.01 | $7.01 | 38,400 | — | — |
| 2002-07-09 | $7.05 | $7.05 | 53,300 | — | — |
| 2002-07-08 | $6.95 | $6.95 | 37,800 | — | — |
| 2002-07-05 | $7.59 | $7.59 | 23,600 | — | — |
| 2002-07-03 | $7.02 | $7.02 | 46,600 | — | — |
| 2002-07-02 | $6.91 | $6.91 | 311,900 | — | — |
| 2002-07-01 | $6.91 | $6.91 | 279,100 | — | — |
| 2002-06-28 | $6.99 | $6.99 | 390,100 | — | — |
| 2002-06-27 | $7.15 | $7.15 | 49,600 | — | — |
| 2002-06-26 | $7.29 | $7.29 | 51,800 | — | — |
| 2002-06-25 | $7.23 | $7.23 | 171,800 | — | — |
| 2002-06-24 | $7.15 | $7.15 | 293,800 | — | — |
| 2002-06-21 | $6.30 | $6.30 | 1,231,800 | — | — |
| 2002-06-20 | $7.97 | $7.97 | 198,400 | — | — |
| 2002-06-19 | $7.60 | $7.60 | 163,500 | — | — |
| 2002-06-18 | $8.19 | $8.19 | 100,300 | — | — |
| 2002-06-17 | $7.95 | $7.95 | 99,500 | — | — |
| 2002-06-14 | $7.65 | $7.65 | 284,100 | — | — |
| 2002-06-13 | $7.53 | $7.53 | 239,600 | — | — |
| 2002-06-12 | $7.52 | $7.52 | 506,900 | — | — |
| 2002-06-11 | $7.45 | $7.45 | 1,638,700 | — | — |
| 2002-06-10 | $7.96 | $7.96 | 152,700 | — | — |
| 2002-06-07 | $8.33 | $8.33 | 151,300 | — | — |
| 2002-06-06 | $8.00 | $8.00 | 123,800 | — | — |
| 2002-06-05 | $8.97 | $8.97 | 82,500 | — | — |
| 2002-06-04 | $9.01 | $9.01 | 78,300 | — | — |
| 2002-06-03 | $9.08 | $9.08 | 126,300 | — | — |
| 2002-05-31 | $10.05 | $10.05 | 77,600 | — | — |
| 2002-05-30 | $10.40 | $10.40 | 55,100 | — | — |
| 2002-05-29 | $10.75 | $10.75 | 100,300 | — | — |
| 2002-05-28 | $9.50 | $9.50 | 69,000 | — | — |
| 2002-05-24 | $10.12 | $10.12 | 16,100 | — | — |
| 2002-05-23 | $10.85 | $10.85 | 56,400 | — | — |
| 2002-05-22 | $10.68 | $10.68 | 152,300 | — | — |
| 2002-05-21 | $10.70 | $10.70 | 122,200 | — | — |
| 2002-05-20 | $11.31 | $11.31 | 136,200 | — | — |
| 2002-05-17 | $11.85 | $11.85 | 81,800 | — | — |
| 2002-05-16 | $11.76 | $11.76 | 81,300 | — | — |
| 2002-05-15 | $12.04 | $12.04 | 205,700 | — | — |
| 2002-05-14 | $12.11 | $12.11 | 137,000 | — | — |
| 2002-05-13 | $11.75 | $11.75 | 84,900 | — | — |
| 2002-05-10 | $11.68 | $11.68 | 150,200 | — | — |
| 2002-05-09 | $12.04 | $12.04 | 88,800 | — | — |
| 2002-05-08 | $13.05 | $13.05 | 92,700 | — | — |
| 2002-05-07 | $12.15 | $12.15 | 45,100 | — | — |
| 2002-05-06 | $13.05 | $13.05 | 86,700 | — | — |
| 2002-05-03 | $13.00 | $13.00 | 78,700 | — | — |
| 2002-05-02 | $13.31 | $13.31 | 81,900 | — | — |
| 2002-05-01 | $13.12 | $13.12 | 69,500 | — | — |
| 2002-04-30 | $13.86 | $13.86 | 81,600 | — | — |
| 2002-04-29 | $13.80 | $13.80 | 53,200 | — | — |
| 2002-04-26 | $13.37 | $13.37 | 60,800 | — | — |
| 2002-04-25 | $14.11 | $14.11 | 92,600 | — | — |
| 2002-04-24 | $14.09 | $14.09 | 52,500 | — | — |
| 2002-04-23 | $14.44 | $14.44 | 69,200 | — | — |
| 2002-04-22 | $14.40 | $14.40 | 65,200 | — | — |
| 2002-04-19 | $15.95 | $15.95 | 175,400 | — | — |
| 2002-04-18 | $16.51 | $16.51 | 35,800 | — | — |
| 2002-04-17 | $16.43 | $16.43 | 132,500 | — | — |
| 2002-04-16 | $16.63 | $16.63 | 124,200 | — | — |
| 2002-04-15 | $15.86 | $15.86 | 187,400 | — | — |
| 2002-04-12 | $16.25 | $16.25 | 113,600 | — | — |
| 2002-04-11 | $15.31 | $15.31 | 81,900 | — | — |
| 2002-04-10 | $16.40 | $16.40 | 79,800 | — | — |
| 2002-04-09 | $16.07 | $16.07 | 47,400 | — | — |
| 2002-04-08 | $16.45 | $16.45 | 14,800 | — | — |
| 2002-04-05 | $16.06 | $16.06 | 43,700 | — | — |
| 2002-04-04 | $16.35 | $16.35 | 32,500 | — | — |
| 2002-04-03 | $16.43 | $16.43 | 30,900 | — | — |
| 2002-04-02 | $16.35 | $16.35 | 17,100 | — | — |
| 2002-04-01 | $16.46 | $16.46 | 216,600 | — | — |
| 2002-03-28 | $16.90 | $16.90 | 109,300 | — | — |
| 2002-03-27 | $16.39 | $16.39 | 48,400 | — | — |
| 2002-03-26 | $16.25 | $16.25 | 293,500 | — | — |
| 2002-03-25 | $15.80 | $15.80 | 30,400 | — | — |
| 2002-03-22 | $16.32 | $16.32 | 99,800 | — | — |
| 2002-03-21 | $16.35 | $16.35 | 77,300 | — | — |
| 2002-03-20 | $16.17 | $16.17 | 100,600 | — | — |
| 2002-03-19 | $16.00 | $16.00 | 52,100 | — | — |
| 2002-03-18 | $15.89 | $15.89 | 31,900 | — | — |
| 2002-03-15 | $15.80 | $15.80 | 81,500 | — | — |
| 2002-03-14 | $15.80 | $15.80 | 25,300 | — | — |
| 2002-03-13 | $15.68 | $15.68 | 10,300 | — | — |
| 2002-03-12 | $15.83 | $15.83 | 29,600 | — | — |
| 2002-03-11 | $16.30 | $16.30 | 105,800 | — | — |
| 2002-03-08 | $16.76 | $16.76 | 312,800 | — | — |
| 2002-03-07 | $15.17 | $15.17 | 255,400 | — | — |
| 2002-03-06 | $13.65 | $13.65 | 224,300 | — | — |
| 2002-03-05 | $13.10 | $13.10 | 151,500 | — | — |
| 2002-03-04 | $12.74 | $12.74 | 220,100 | — | — |
| 2002-03-01 | $12.29 | $12.29 | 53,500 | — | — |
| 2002-02-28 | $12.25 | $12.25 | 74,900 | — | — |
| 2002-02-27 | $12.30 | $12.30 | 111,500 | — | — |
| 2002-02-26 | $12.54 | $12.54 | 60,700 | — | — |
| 2002-02-25 | $12.85 | $12.85 | 41,100 | — | — |
| 2002-02-22 | $12.77 | $12.77 | 213,700 | — | — |
| 2002-02-21 | $12.18 | $12.18 | 82,900 | — | — |
| 2002-02-20 | $13.21 | $13.21 | 74,700 | — | — |
| 2002-02-19 | $13.68 | $13.68 | 51,800 | — | — |
| 2002-02-15 | $14.15 | $14.15 | 86,600 | — | — |
| 2002-02-14 | $14.42 | $14.42 | 52,500 | — | — |
| 2002-02-13 | $14.59 | $14.59 | 53,300 | — | — |
| 2002-02-12 | $14.68 | $14.68 | 42,700 | — | — |
| 2002-02-11 | $15.29 | $15.29 | 62,500 | — | — |
| 2002-02-08 | $14.83 | $14.83 | 68,700 | — | — |
| 2002-02-07 | $14.31 | $14.31 | 102,100 | — | — |
| 2002-02-06 | $14.47 | $14.47 | 25,000 | — | — |
| 2002-02-05 | $14.98 | $14.98 | 52,800 | — | — |
| 2002-02-04 | $14.31 | $14.31 | 41,900 | — | — |
| 2002-02-01 | $15.50 | $15.50 | 43,500 | — | — |
| 2002-01-31 | $15.75 | $15.75 | 116,400 | — | — |
| 2002-01-30 | $15.08 | $15.08 | 46,800 | — | — |
| 2002-01-29 | $15.27 | $15.27 | 56,300 | — | — |
| 2002-01-28 | $15.61 | $15.61 | 27,800 | — | — |
| 2002-01-25 | $16.04 | $16.04 | 21,200 | — | — |
| 2002-01-24 | $15.80 | $15.80 | 29,400 | — | — |
| 2002-01-23 | $15.56 | $15.56 | 63,900 | — | — |
| 2002-01-22 | $14.95 | $14.95 | 71,700 | — | — |
| 2002-01-18 | $15.50 | $15.50 | 130,500 | — | — |
| 2002-01-17 | $16.39 | $16.39 | 73,700 | — | — |
| 2002-01-16 | $16.95 | $16.95 | 63,600 | — | — |
| 2002-01-15 | $17.51 | $17.51 | 71,200 | — | — |
| 2002-01-14 | $17.51 | $17.51 | 222,700 | — | — |
| 2002-01-11 | $17.36 | $17.36 | 65,100 | — | — |
| 2002-01-10 | $17.13 | $17.13 | 54,600 | — | — |
| 2002-01-09 | $18.10 | $18.10 | 58,700 | — | — |
| 2002-01-08 | $18.15 | $18.15 | 108,200 | — | — |
| 2002-01-07 | $17.91 | $17.91 | 113,300 | — | — |
| 2002-01-04 | $17.65 | $17.65 | 85,700 | — | — |
| 2002-01-03 | $17.10 | $17.10 | 60,400 | — | — |
| 2002-01-02 | $16.19 | $16.19 | 30,800 | — | — |