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
- 1998-11-16 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 | $9.20 | $12.49 | 11,800 | — | — |
| 2002-12-30 | $9.08 | $12.32 | 6,000 | — | — |
| 2002-12-27 | $9.14 | $12.40 | 5,600 | — | — |
| 2002-12-26 | $9.55 | $12.96 | 1,500 | — | — |
| 2002-12-24 | $9.55 | $12.96 | 1,600 | — | — |
| 2002-12-23 | $9.55 | $12.96 | 4,700 | — | — |
| 2002-12-20 | $10.10 | $13.71 | 35,700 | — | — |
| 2002-12-19 | $10.37 | $14.07 | 7,100 | — | — |
| 2002-12-18 | $10.28 | $13.52 | 7,400 | — | — |
| 2002-12-17 | $10.18 | $13.39 | 5,600 | — | — |
| 2002-12-16 | $10.05 | $13.22 | 8,300 | — | — |
| 2002-12-13 | $9.52 | $12.53 | 3,700 | — | — |
| 2002-12-12 | $9.53 | $12.54 | 3,400 | — | — |
| 2002-12-11 | $9.46 | $12.45 | 6,200 | — | — |
| 2002-12-10 | $9.25 | $12.17 | 5,800 | — | — |
| 2002-12-09 | $9.19 | $12.09 | 4,800 | — | — |
| 2002-12-06 | $9.40 | $12.37 | 5,300 | — | — |
| 2002-12-05 | $9.15 | $12.04 | 6,700 | — | — |
| 2002-12-04 | $9.47 | $12.46 | 5,900 | — | — |
| 2002-12-03 | $9.69 | $12.75 | 3,000 | — | — |
| 2002-12-02 | $10.10 | $13.29 | 8,100 | — | — |
| 2002-11-29 | $10.29 | $13.54 | 2,300 | — | — |
| 2002-11-27 | $10.26 | $13.50 | 21,000 | — | — |
| 2002-11-26 | $10.40 | $13.68 | 12,900 | — | — |
| 2002-11-25 | $10.53 | $13.85 | 4,600 | — | — |
| 2002-11-22 | $10.70 | $14.08 | 2,800 | — | — |
| 2002-11-21 | $10.82 | $14.24 | 15,900 | — | — |
| 2002-11-20 | $10.70 | $14.08 | 7,900 | — | — |
| 2002-11-19 | $10.38 | $13.66 | 8,000 | — | — |
| 2002-11-18 | $9.72 | $12.79 | 33,900 | — | — |
| 2002-11-15 | $9.45 | $12.43 | 5,600 | — | — |
| 2002-11-14 | $9.47 | $12.46 | 10,900 | — | — |
| 2002-11-13 | $9.65 | $12.70 | 16,700 | — | — |
| 2002-11-12 | $9.75 | $12.83 | 19,400 | — | — |
| 2002-11-11 | $10.15 | $13.35 | 60,200 | — | — |
| 2002-11-08 | $10.16 | $13.37 | 18,900 | — | — |
| 2002-11-07 | $9.86 | $12.97 | 2,800 | — | — |
| 2002-11-06 | $9.80 | $12.89 | 4,400 | — | — |
| 2002-11-05 | $10.35 | $13.62 | 1,100 | — | — |
| 2002-11-04 | $10.60 | $13.95 | 2,000 | — | — |
| 2002-11-01 | $10.38 | $13.66 | 22,200 | — | — |
| 2002-10-31 | $9.90 | $13.02 | 3,600 | — | — |
| 2002-10-30 | $9.70 | $12.76 | 12,600 | — | — |
| 2002-10-29 | $9.05 | $11.91 | 6,600 | — | — |
| 2002-10-28 | $9.25 | $12.17 | 5,700 | — | — |
| 2002-10-25 | $9.50 | $12.50 | 3,100 | — | — |
| 2002-10-24 | $9.40 | $12.37 | 4,600 | — | — |
| 2002-10-23 | $9.05 | $11.91 | 7,200 | — | — |
| 2002-10-22 | $8.65 | $11.38 | 2,400 | — | — |
| 2002-10-21 | $8.55 | $11.25 | 9,400 | — | — |
| 2002-10-18 | $8.27 | $10.88 | 3,000 | — | — |
| 2002-10-17 | $8.13 | $10.70 | 3,600 | — | — |
| 2002-10-16 | $7.65 | $10.06 | 1,000 | — | — |
| 2002-10-15 | $7.78 | $10.24 | 800 | — | — |
| 2002-10-14 | $7.87 | $10.11 | 1,000 | — | — |
| 2002-10-11 | $7.98 | $10.25 | 5,600 | — | — |
| 2002-10-10 | $7.72 | $9.92 | 4,100 | — | — |
| 2002-10-09 | $7.65 | $9.83 | 15,900 | — | — |
| 2002-10-08 | $8.15 | $10.47 | 4,100 | — | — |
| 2002-10-07 | $8.26 | $10.61 | 12,100 | — | — |
| 2002-10-04 | $8.55 | $10.99 | 4,200 | — | — |
| 2002-10-03 | $8.38 | $10.77 | 6,600 | — | — |
| 2002-10-02 | $8.50 | $10.92 | 14,300 | — | — |
| 2002-10-01 | $8.44 | $10.84 | 5,800 | — | — |
| 2002-09-30 | $7.80 | $10.02 | 17,200 | — | — |
| 2002-09-27 | $7.89 | $10.14 | 2,500 | — | — |
| 2002-09-26 | $8.40 | $10.79 | 2,800 | — | — |
| 2002-09-25 | $8.70 | $11.18 | 4,400 | — | — |
| 2002-09-24 | $8.25 | $10.60 | 5,700 | — | — |
| 2002-09-23 | $8.74 | $11.23 | 3,300 | — | — |
| 2002-09-20 | $9.40 | $12.08 | 3,600 | — | — |
| 2002-09-19 | $9.11 | $11.71 | 33,400 | — | — |
| 2002-09-18 | $9.43 | $12.12 | 5,500 | — | — |
| 2002-09-17 | $9.95 | $12.78 | 9,900 | — | — |
| 2002-09-16 | $10.22 | $13.13 | 10,500 | — | — |
| 2002-09-13 | $10.70 | $13.75 | 2,800 | — | — |
| 2002-09-12 | $10.72 | $13.77 | 3,800 | — | — |
| 2002-09-11 | $10.85 | $13.94 | 10,100 | — | — |
| 2002-09-10 | $10.45 | $13.43 | 4,400 | — | — |
| 2002-09-09 | $10.55 | $13.56 | 8,100 | — | — |
| 2002-09-06 | $10.25 | $13.17 | 4,900 | — | — |
| 2002-09-05 | $10.39 | $13.35 | 3,600 | — | — |
| 2002-09-04 | $10.55 | $13.56 | 7,900 | — | — |
| 2002-09-03 | $10.75 | $13.81 | 1,300 | — | — |
| 2002-08-30 | $11.40 | $14.65 | 4,800 | — | — |
| 2002-08-29 | $11.15 | $14.33 | 9,100 | — | — |
| 2002-08-28 | $10.95 | $14.07 | 9,300 | — | — |
| 2002-08-27 | $10.95 | $14.07 | 15,000 | — | — |
| 2002-08-26 | $10.59 | $13.61 | 7,600 | — | — |
| 2002-08-23 | $10.22 | $13.13 | 15,400 | — | — |
| 2002-08-22 | $10.20 | $13.11 | 21,600 | — | — |
| 2002-08-21 | $10.40 | $13.36 | 3,200 | — | — |
| 2002-08-20 | $10.09 | $12.96 | 3,000 | — | — |
| 2002-08-19 | $10.40 | $13.36 | 3,100 | — | — |
| 2002-08-16 | $10.30 | $13.23 | 6,600 | — | — |
| 2002-08-15 | $9.67 | $12.42 | 35,000 | — | — |
| 2002-08-14 | $9.89 | $12.71 | 6,600 | — | — |
| 2002-08-13 | $10.20 | $13.11 | 4,300 | — | — |
| 2002-08-12 | $10.10 | $12.98 | 6,800 | — | — |
| 2002-08-09 | $10.85 | $13.94 | 7,900 | — | — |
| 2002-08-08 | $11.16 | $14.34 | 84,600 | — | — |
| 2002-08-07 | $10.78 | $13.85 | 255,800 | — | — |
| 2002-08-06 | $10.20 | $13.11 | 3,200 | — | — |
| 2002-08-05 | $9.99 | $12.84 | 1,200 | — | — |
| 2002-08-02 | $10.35 | $13.30 | 18,400 | — | — |
| 2002-08-01 | $10.10 | $12.98 | 28,000 | — | — |
| 2002-07-31 | $9.20 | $11.82 | 9,800 | — | — |
| 2002-07-30 | $9.70 | $12.46 | 29,000 | — | — |
| 2002-07-29 | $10.05 | $12.91 | 8,700 | — | — |
| 2002-07-26 | $10.10 | $12.98 | 17,000 | — | — |
| 2002-07-25 | $10.51 | $13.50 | 1,700 | — | — |
| 2002-07-24 | $10.96 | $14.08 | 12,000 | — | — |
| 2002-07-23 | $10.95 | $14.07 | 37,900 | — | — |
| 2002-07-22 | $10.80 | $13.88 | 12,300 | — | — |
| 2002-07-19 | $11.80 | $15.16 | 33,500 | — | — |
| 2002-07-18 | $11.60 | $14.90 | 11,600 | — | — |
| 2002-07-17 | $11.08 | $14.24 | 10,300 | — | — |
| 2002-07-16 | $11.00 | $14.13 | 3,000 | — | — |
| 2002-07-15 | $11.03 | $14.17 | 3,100 | — | — |
| 2002-07-12 | $11.51 | $14.79 | 3,000 | — | — |
| 2002-07-11 | $11.30 | $14.52 | 23,100 | — | — |
| 2002-07-10 | $11.32 | $14.54 | 1,800 | — | — |
| 2002-07-09 | $11.46 | $14.72 | 3,300 | — | — |
| 2002-07-08 | $11.26 | $14.47 | 5,400 | — | — |
| 2002-07-05 | $11.01 | $14.15 | 17,400 | — | — |
| 2002-07-03 | $10.88 | $13.98 | 10,600 | — | — |
| 2002-07-02 | $10.87 | $13.97 | 5,400 | — | — |
| 2002-07-01 | $11.31 | $14.53 | 6,000 | — | — |
| 2002-06-28 | $11.96 | $15.37 | 63,400 | — | — |
| 2002-06-27 | $11.30 | $14.52 | 87,500 | — | — |
| 2002-06-26 | $10.74 | $13.80 | 14,900 | — | — |
| 2002-06-25 | $11.20 | $14.39 | 24,700 | — | — |
| 2002-06-24 | $11.40 | $14.65 | 31,400 | — | — |
| 2002-06-21 | $11.07 | $14.22 | 6,500 | — | — |
| 2002-06-20 | $11.76 | $15.11 | 8,700 | — | — |
| 2002-06-19 | $12.65 | $16.25 | 3,000 | — | — |
| 2002-06-18 | $12.80 | $16.45 | 6,900 | — | — |
| 2002-06-17 | $13.00 | $16.70 | 4,200 | — | — |
| 2002-06-14 | $12.45 | $16.00 | 8,400 | — | — |
| 2002-06-13 | $12.62 | $16.22 | 220,600 | — | — |
| 2002-06-12 | $12.45 | $16.00 | 19,500 | — | — |
| 2002-06-11 | $12.95 | $16.64 | 10,900 | — | — |
| 2002-06-10 | $13.28 | $17.06 | 16,900 | — | — |
| 2002-06-07 | $12.90 | $16.58 | 16,700 | — | — |
| 2002-06-06 | $12.39 | $15.92 | 29,300 | — | — |
| 2002-06-05 | $13.20 | $16.96 | 19,500 | — | — |
| 2002-06-04 | $13.27 | $17.05 | 700 | — | — |
| 2002-06-03 | $13.40 | $17.22 | 17,200 | — | — |
| 2002-05-31 | $13.65 | $17.54 | 17,300 | — | — |
| 2002-05-30 | $13.44 | $17.27 | 8,400 | — | — |
| 2002-05-29 | $13.56 | $17.42 | 12,700 | — | — |
| 2002-05-28 | $13.00 | $16.70 | 10,000 | — | — |
| 2002-05-24 | $12.76 | $16.40 | 17,800 | — | — |
| 2002-05-23 | $13.00 | $16.70 | 14,200 | — | — |
| 2002-05-22 | $13.00 | $16.70 | 15,000 | — | — |
| 2002-05-21 | $13.25 | $17.02 | 10,700 | — | — |
| 2002-05-20 | $13.40 | $17.22 | 9,400 | — | — |
| 2002-05-17 | $13.53 | $17.38 | 19,200 | — | — |
| 2002-05-16 | $13.75 | $17.67 | 3,100 | — | — |
| 2002-05-15 | $13.37 | $17.18 | 2,200 | — | — |
| 2002-05-14 | $13.20 | $16.96 | 28,900 | — | — |
| 2002-05-13 | $12.80 | $16.45 | 7,500 | — | — |
| 2002-05-10 | $13.00 | $16.70 | 34,800 | — | — |
| 2002-05-09 | $12.96 | $16.65 | 11,700 | — | — |
| 2002-05-08 | $13.40 | $17.22 | 13,900 | — | — |
| 2002-05-07 | $13.05 | $16.77 | 63,600 | — | — |
| 2002-05-06 | $12.60 | $16.19 | 6,000 | — | — |
| 2002-05-03 | $13.23 | $17.00 | 26,200 | — | — |
| 2002-05-02 | $13.01 | $16.72 | 6,000 | — | — |
| 2002-05-01 | $13.85 | $17.80 | 5,800 | — | — |
| 2002-04-30 | $13.72 | $17.63 | 14,500 | — | — |
| 2002-04-29 | $13.50 | $17.35 | 12,000 | — | — |
| 2002-04-26 | $13.50 | $17.35 | 25,800 | — | — |
| 2002-04-25 | $13.81 | $17.74 | 3,800 | — | — |
| 2002-04-24 | $13.93 | $17.90 | 36,600 | — | — |
| 2002-04-23 | $13.89 | $17.85 | 4,700 | — | — |
| 2002-04-22 | $14.15 | $18.18 | 11,400 | — | — |
| 2002-04-19 | $14.59 | $18.75 | 7,600 | — | — |
| 2002-04-18 | $14.73 | $18.93 | 24,700 | — | — |
| 2002-04-17 | $14.87 | $19.11 | 9,400 | — | — |
| 2002-04-16 | $14.84 | $19.07 | 35,100 | — | — |
| 2002-04-15 | $14.76 | $18.97 | 18,500 | — | — |
| 2002-04-12 | $15.20 | $19.53 | 36,100 | — | — |
| 2002-04-11 | $15.10 | $19.40 | 89,800 | — | — |
| 2002-04-10 | $15.05 | $19.34 | 75,100 | — | — |
| 2002-04-09 | $14.80 | $19.02 | 30,600 | — | — |
| 2002-04-08 | $14.60 | $18.76 | 600 | — | — |
| 2002-04-05 | $14.95 | $19.21 | 20,700 | — | — |
| 2002-04-04 | $14.80 | $19.02 | 7,600 | — | — |
| 2002-04-03 | $14.51 | $18.64 | 8,000 | — | — |
| 2002-04-02 | $14.96 | $19.22 | 32,500 | — | — |
| 2002-04-01 | $15.15 | $19.47 | 163,600 | — | — |
| 2002-03-28 | $15.01 | $19.29 | 3,500 | — | — |
| 2002-03-27 | $15.05 | $19.34 | 9,500 | — | — |
| 2002-03-26 | $14.44 | $18.55 | 14,500 | — | — |
| 2002-03-25 | $14.47 | $18.59 | 7,100 | — | — |
| 2002-03-22 | $14.50 | $18.63 | 16,800 | — | — |
| 2002-03-21 | $15.13 | $19.44 | 9,300 | — | — |
| 2002-03-20 | $15.25 | $19.59 | 64,700 | — | — |
| 2002-03-19 | $15.27 | $19.62 | 15,800 | — | — |
| 2002-03-18 | $15.22 | $19.56 | 67,800 | — | — |
| 2002-03-15 | $15.30 | $19.66 | 14,900 | — | — |
| 2002-03-14 | $14.75 | $18.95 | 5,700 | — | — |
| 2002-03-13 | $14.75 | $18.95 | 12,300 | — | — |
| 2002-03-12 | $14.70 | $18.89 | 45,500 | — | — |
| 2002-03-11 | $14.30 | $18.37 | 2,500 | — | — |
| 2002-03-08 | $14.50 | $18.63 | 50,800 | — | — |
| 2002-03-07 | $14.00 | $17.99 | 12,400 | — | — |
| 2002-03-06 | $14.10 | $18.12 | 26,700 | — | — |
| 2002-03-05 | $14.72 | $18.91 | 14,700 | — | — |
| 2002-03-04 | $14.40 | $18.50 | 68,800 | — | — |
| 2002-03-01 | $14.09 | $18.10 | 8,900 | — | — |
| 2002-02-28 | $13.80 | $17.73 | 6,600 | — | — |
| 2002-02-27 | $13.70 | $17.60 | 6,400 | — | — |
| 2002-02-26 | $13.23 | $17.00 | 18,300 | — | — |
| 2002-02-25 | $13.50 | $17.35 | 44,600 | — | — |
| 2002-02-22 | $13.08 | $16.81 | 33,400 | — | — |
| 2002-02-21 | $13.10 | $16.83 | 132,600 | — | — |
| 2002-02-20 | $12.72 | $16.34 | 57,500 | — | — |
| 2002-02-19 | $12.63 | $16.23 | 21,200 | — | — |
| 2002-02-15 | $12.75 | $16.38 | 47,300 | — | — |
| 2002-02-14 | $13.00 | $16.70 | 116,400 | — | — |
| 2002-02-13 | $12.45 | $16.00 | 26,600 | — | — |
| 2002-02-12 | $12.10 | $15.55 | 1,800 | — | — |
| 2002-02-11 | $12.03 | $15.46 | 5,300 | — | — |
| 2002-02-08 | $11.90 | $15.29 | 57,000 | — | — |
| 2002-02-07 | $12.00 | $15.42 | 8,900 | — | — |
| 2002-02-06 | $11.90 | $15.29 | 69,400 | — | — |
| 2002-02-05 | $11.73 | $15.07 | 155,000 | — | — |
| 2002-02-04 | $11.80 | $15.16 | 69,800 | — | — |
| 2002-02-01 | $12.00 | $15.42 | 11,200 | — | — |
| 2002-01-31 | $12.14 | $15.60 | 66,200 | — | — |
| 2002-01-30 | $11.50 | $14.78 | 13,000 | — | — |
| 2002-01-29 | $11.89 | $15.28 | 8,700 | — | — |
| 2002-01-28 | $12.15 | $15.61 | 1,500 | — | — |
| 2002-01-25 | $12.55 | $16.13 | 900 | — | — |
| 2002-01-24 | $12.67 | $16.28 | 100 | — | — |
| 2002-01-23 | $12.68 | $16.29 | 13,100 | — | — |
| 2002-01-22 | $12.20 | $15.68 | 2,900 | — | — |
| 2002-01-18 | $12.60 | $16.19 | 6,200 | — | — |
| 2002-01-17 | $12.30 | $15.80 | 1,700 | — | — |
| 2002-01-16 | $12.19 | $15.66 | 8,100 | — | — |
| 2002-01-15 | $12.25 | $15.74 | 4,000 | — | — |
| 2002-01-14 | $12.25 | $15.74 | 5,100 | — | — |
| 2002-01-11 | $12.61 | $16.20 | 7,000 | — | — |
| 2002-01-10 | $12.29 | $15.79 | 21,200 | — | — |
| 2002-01-09 | $12.85 | $16.51 | 213,500 | — | — |
| 2002-01-08 | $13.50 | $17.35 | 9,100 | — | — |
| 2002-01-07 | $13.90 | $17.86 | 102,300 | — | — |
| 2002-01-04 | $13.90 | $17.86 | 259,500 | — | — |
| 2002-01-03 | $13.87 | $17.82 | 9,200 | — | — |
| 2002-01-02 | $13.45 | $17.28 | 242,100 | — | — |