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
- 1986-11-26 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 | $10.99 | $12.58 | 163,800 | — | — |
| 2002-12-30 | $11.11 | $12.72 | 162,000 | — | — |
| 2002-12-27 | $10.70 | $12.25 | 72,900 | — | — |
| 2002-12-26 | $11.07 | $12.67 | 16,500 | — | — |
| 2002-12-24 | $11.00 | $12.60 | 58,500 | — | — |
| 2002-12-23 | $11.05 | $12.65 | 285,600 | — | — |
| 2002-12-20 | $11.22 | $12.84 | 180,600 | — | — |
| 2002-12-19 | $11.10 | $12.71 | 590,700 | — | — |
| 2002-12-18 | $11.17 | $12.79 | 253,500 | — | — |
| 2002-12-17 | $11.11 | $12.73 | 345,900 | — | — |
| 2002-12-16 | $11.12 | $12.73 | 594,300 | — | — |
| 2002-12-13 | $11.13 | $12.75 | 309,900 | — | — |
| 2002-12-12 | $11.09 | $12.70 | 90,600 | — | — |
| 2002-12-11 | $11.29 | $12.93 | 136,800 | — | — |
| 2002-12-10 | $11.33 | $12.98 | 197,100 | — | — |
| 2002-12-09 | $11.13 | $12.75 | 92,700 | — | — |
| 2002-12-06 | $11.40 | $13.05 | 119,400 | — | — |
| 2002-12-05 | $11.07 | $12.68 | 618,300 | — | — |
| 2002-12-04 | $11.06 | $12.66 | 111,600 | — | — |
| 2002-12-03 | $11.02 | $12.62 | 51,000 | — | — |
| 2002-12-02 | $11.14 | $12.76 | 278,700 | — | — |
| 2002-11-29 | $11.00 | $12.59 | 132,300 | — | — |
| 2002-11-27 | $10.98 | $12.58 | 267,900 | — | — |
| 2002-11-26 | $10.62 | $12.16 | 701,700 | — | — |
| 2002-11-25 | $9.98 | $11.43 | 386,700 | — | — |
| 2002-11-22 | $8.86 | $10.15 | 78,000 | — | — |
| 2002-11-21 | $8.80 | $10.08 | 126,600 | — | — |
| 2002-11-20 | $8.80 | $10.08 | 131,700 | — | — |
| 2002-11-19 | $9.04 | $10.35 | 46,200 | — | — |
| 2002-11-18 | $9.27 | $10.62 | 36,900 | — | — |
| 2002-11-15 | $9.61 | $11.00 | 36,300 | — | — |
| 2002-11-14 | $9.52 | $10.90 | 48,900 | — | — |
| 2002-11-13 | $9.30 | $10.65 | 28,800 | — | — |
| 2002-11-12 | $9.37 | $10.73 | 55,800 | — | — |
| 2002-11-11 | $9.34 | $10.69 | 23,100 | — | — |
| 2002-11-08 | $9.48 | $10.86 | 57,000 | — | — |
| 2002-11-07 | $9.62 | $11.02 | 36,300 | — | — |
| 2002-11-06 | $9.66 | $11.06 | 81,000 | — | — |
| 2002-11-05 | $9.49 | $10.87 | 164,700 | — | — |
| 2002-11-04 | $9.50 | $10.88 | 96,900 | — | — |
| 2002-11-01 | $9.50 | $10.88 | 46,800 | — | — |
| 2002-10-31 | $9.49 | $10.85 | 115,800 | — | — |
| 2002-10-30 | $9.13 | $10.44 | 24,000 | — | — |
| 2002-10-29 | $9.20 | $10.52 | 15,300 | — | — |
| 2002-10-28 | $9.26 | $10.58 | 110,700 | — | — |
| 2002-10-25 | $9.50 | $10.85 | 50,400 | — | — |
| 2002-10-24 | $9.55 | $10.92 | 41,700 | — | — |
| 2002-10-23 | $9.58 | $10.95 | 99,000 | — | — |
| 2002-10-22 | $9.57 | $10.93 | 55,800 | — | — |
| 2002-10-21 | $9.82 | $11.22 | 120,600 | — | — |
| 2002-10-18 | $9.78 | $11.17 | 50,700 | — | — |
| 2002-10-17 | $9.83 | $11.24 | 52,200 | — | — |
| 2002-10-16 | $9.91 | $11.33 | 77,400 | — | — |
| 2002-10-15 | $10.06 | $11.50 | 52,200 | — | — |
| 2002-10-14 | $9.63 | $11.01 | 50,100 | — | — |
| 2002-10-11 | $9.50 | $10.86 | 79,800 | — | — |
| 2002-10-10 | $9.43 | $10.78 | 87,900 | — | — |
| 2002-10-09 | $9.38 | $10.73 | 44,100 | — | — |
| 2002-10-08 | $9.45 | $10.80 | 79,500 | — | — |
| 2002-10-07 | $9.45 | $10.80 | 84,300 | — | — |
| 2002-10-04 | $9.21 | $10.53 | 60,600 | — | — |
| 2002-10-03 | $9.50 | $10.86 | 90,300 | — | — |
| 2002-10-02 | $9.53 | $10.89 | 107,100 | — | — |
| 2002-10-01 | $9.50 | $10.86 | 81,300 | — | — |
| 2002-09-30 | $9.33 | $10.67 | 133,500 | — | — |
| 2002-09-27 | $9.37 | $10.71 | 80,700 | — | — |
| 2002-09-26 | $9.54 | $10.90 | 168,900 | — | — |
| 2002-09-25 | $9.22 | $10.54 | 71,100 | — | — |
| 2002-09-24 | $8.92 | $10.20 | 137,700 | — | — |
| 2002-09-23 | $8.43 | $9.64 | 100,500 | — | — |
| 2002-09-20 | $8.93 | $10.21 | 166,800 | — | — |
| 2002-09-19 | $8.83 | $10.10 | 119,100 | — | — |
| 2002-09-18 | $8.97 | $10.25 | 150,000 | — | — |
| 2002-09-17 | $8.93 | $10.21 | 144,000 | — | — |
| 2002-09-16 | $8.90 | $10.17 | 112,800 | — | — |
| 2002-09-13 | $8.83 | $10.09 | 238,500 | — | — |
| 2002-09-12 | $9.00 | $10.29 | 181,200 | — | — |
| 2002-09-11 | $8.69 | $9.94 | 106,200 | — | — |
| 2002-09-10 | $8.69 | $9.94 | 396,300 | — | — |
| 2002-09-09 | $9.71 | $11.10 | 164,400 | — | — |
| 2002-09-06 | $9.87 | $11.28 | 162,600 | — | — |
| 2002-09-05 | $9.95 | $11.38 | 147,000 | — | — |
| 2002-09-04 | $10.17 | $11.62 | 183,300 | — | — |
| 2002-09-03 | $10.02 | $11.45 | 245,700 | — | — |
| 2002-08-30 | $10.30 | $11.77 | 175,200 | — | — |
| 2002-08-29 | $10.43 | $11.93 | 125,400 | — | — |
| 2002-08-28 | $10.65 | $12.17 | 97,500 | — | — |
| 2002-08-27 | $10.55 | $12.06 | 153,900 | — | — |
| 2002-08-26 | $10.43 | $11.93 | 179,400 | — | — |
| 2002-08-23 | $10.20 | $11.66 | 131,700 | — | — |
| 2002-08-22 | $10.17 | $11.62 | 236,400 | — | — |
| 2002-08-21 | $9.97 | $11.39 | 111,300 | — | — |
| 2002-08-20 | $9.92 | $11.33 | 199,500 | — | — |
| 2002-08-19 | $9.82 | $11.22 | 299,700 | — | — |
| 2002-08-16 | $9.57 | $10.93 | 240,600 | — | — |
| 2002-08-15 | $9.73 | $11.13 | 192,900 | — | — |
| 2002-08-14 | $9.62 | $11.00 | 153,600 | — | — |
| 2002-08-13 | $8.95 | $10.23 | 158,400 | — | — |
| 2002-08-12 | $8.88 | $10.15 | 112,200 | — | — |
| 2002-08-09 | $8.67 | $9.91 | 114,000 | — | — |
| 2002-08-08 | $8.37 | $9.57 | 317,400 | — | — |
| 2002-08-07 | $8.33 | $9.53 | 87,600 | — | — |
| 2002-08-06 | $8.55 | $9.77 | 194,700 | — | — |
| 2002-08-05 | $8.06 | $9.21 | 48,300 | — | — |
| 2002-08-02 | $8.05 | $9.20 | 45,000 | — | — |
| 2002-08-01 | $8.33 | $9.50 | 122,400 | — | — |
| 2002-07-31 | $8.34 | $9.52 | 234,600 | — | — |
| 2002-07-30 | $8.13 | $9.28 | 259,800 | — | — |
| 2002-07-29 | $8.16 | $9.30 | 141,600 | — | — |
| 2002-07-26 | $7.58 | $8.65 | 94,800 | — | — |
| 2002-07-25 | $7.09 | $8.09 | 62,700 | — | — |
| 2002-07-24 | $7.00 | $7.98 | 108,600 | — | — |
| 2002-07-23 | $6.92 | $7.89 | 38,100 | — | — |
| 2002-07-22 | $7.15 | $8.16 | 41,400 | — | — |
| 2002-07-19 | $7.17 | $8.18 | 117,600 | — | — |
| 2002-07-18 | $7.72 | $8.80 | 46,200 | — | — |
| 2002-07-17 | $8.00 | $9.13 | 63,300 | — | — |
| 2002-07-16 | $7.76 | $8.86 | 71,400 | — | — |
| 2002-07-15 | $7.81 | $8.91 | 106,200 | — | — |
| 2002-07-12 | $8.30 | $9.47 | 46,500 | — | — |
| 2002-07-11 | $8.33 | $9.51 | 95,700 | — | — |
| 2002-07-10 | $8.42 | $9.60 | 78,600 | — | — |
| 2002-07-09 | $8.42 | $9.60 | 66,600 | — | — |
| 2002-07-08 | $8.38 | $9.56 | 56,700 | — | — |
| 2002-07-05 | $8.52 | $9.72 | 90,600 | — | — |
| 2002-07-03 | $8.50 | $9.70 | 94,800 | — | — |
| 2002-07-02 | $8.51 | $9.71 | 68,400 | — | — |
| 2002-07-01 | $8.60 | $9.81 | 165,000 | — | — |
| 2002-06-28 | $8.62 | $9.84 | 486,300 | — | — |
| 2002-06-27 | $8.62 | $9.83 | 178,200 | — | — |
| 2002-06-26 | $8.43 | $9.62 | 116,400 | — | — |
| 2002-06-25 | $8.58 | $9.79 | 103,500 | — | — |
| 2002-06-24 | $8.29 | $9.46 | 166,800 | — | — |
| 2002-06-21 | $8.45 | $9.64 | 222,600 | — | — |
| 2002-06-20 | $8.49 | $9.69 | 82,500 | — | — |
| 2002-06-19 | $8.40 | $9.59 | 131,700 | — | — |
| 2002-06-18 | $8.33 | $9.51 | 33,600 | — | — |
| 2002-06-17 | $8.26 | $9.42 | 55,800 | — | — |
| 2002-06-14 | $8.08 | $9.22 | 38,400 | — | — |
| 2002-06-13 | $8.06 | $9.19 | 36,600 | — | — |
| 2002-06-12 | $8.11 | $9.25 | 89,400 | — | — |
| 2002-06-11 | $8.13 | $9.28 | 78,000 | — | — |
| 2002-06-10 | $7.99 | $9.11 | 20,700 | — | — |
| 2002-06-07 | $7.88 | $8.99 | 51,000 | — | — |
| 2002-06-06 | $7.83 | $8.94 | 84,300 | — | — |
| 2002-06-05 | $7.53 | $8.59 | 175,200 | — | — |
| 2002-06-04 | $7.65 | $8.73 | 102,600 | — | — |
| 2002-06-03 | $8.22 | $9.38 | 77,700 | — | — |
| 2002-05-31 | $8.03 | $9.16 | 102,000 | — | — |
| 2002-05-30 | $8.16 | $9.31 | 82,800 | — | — |
| 2002-05-29 | $7.93 | $9.05 | 87,900 | — | — |
| 2002-05-28 | $8.10 | $9.24 | 168,900 | — | — |
| 2002-05-24 | $8.20 | $9.35 | 41,700 | — | — |
| 2002-05-23 | $8.13 | $9.28 | 37,800 | — | — |
| 2002-05-22 | $8.16 | $9.31 | 150,300 | — | — |
| 2002-05-21 | $8.16 | $9.31 | 69,600 | — | — |
| 2002-05-20 | $8.10 | $9.24 | 81,600 | — | — |
| 2002-05-17 | $8.22 | $9.37 | 148,800 | — | — |
| 2002-05-16 | $8.08 | $9.22 | 195,000 | — | — |
| 2002-05-15 | $8.10 | $9.24 | 65,100 | — | — |
| 2002-05-14 | $8.10 | $9.24 | 87,600 | — | — |
| 2002-05-13 | $7.99 | $9.11 | 83,400 | — | — |
| 2002-05-10 | $7.98 | $9.11 | 95,700 | — | — |
| 2002-05-09 | $8.00 | $9.13 | 62,700 | — | — |
| 2002-05-08 | $7.81 | $8.91 | 122,100 | — | — |
| 2002-05-07 | $7.70 | $8.79 | 182,100 | — | — |
| 2002-05-06 | $7.70 | $8.79 | 174,300 | — | — |
| 2002-05-03 | $7.62 | $8.70 | 536,100 | — | — |
| 2002-05-02 | $7.52 | $8.56 | 127,800 | — | — |
| 2002-05-01 | $7.13 | $8.12 | 229,500 | — | — |
| 2002-04-30 | $6.93 | $7.89 | 51,000 | — | — |
| 2002-04-29 | $6.80 | $7.74 | 148,800 | — | — |
| 2002-04-26 | $6.87 | $7.82 | 139,500 | — | — |
| 2002-04-25 | $6.64 | $7.56 | 42,600 | — | — |
| 2002-04-24 | $6.73 | $7.66 | 120,600 | — | — |
| 2002-04-23 | $6.28 | $7.15 | 15,900 | — | — |
| 2002-04-22 | $6.28 | $7.15 | 11,700 | — | — |
| 2002-04-19 | $6.19 | $7.04 | 66,000 | — | — |
| 2002-04-18 | $6.62 | $7.54 | 39,000 | — | — |
| 2002-04-17 | $6.19 | $7.04 | 119,100 | — | — |
| 2002-04-16 | $6.41 | $7.30 | 99,600 | — | — |
| 2002-04-15 | $6.57 | $7.48 | 53,700 | — | — |
| 2002-04-12 | $6.65 | $7.57 | 39,900 | — | — |
| 2002-04-11 | $6.51 | $7.41 | 90,000 | — | — |
| 2002-04-10 | $6.65 | $7.57 | 77,700 | — | — |
| 2002-04-09 | $6.33 | $7.21 | 79,500 | — | — |
| 2002-04-08 | $6.51 | $7.41 | 26,400 | — | — |
| 2002-04-05 | $6.28 | $7.15 | 19,200 | — | — |
| 2002-04-04 | $6.30 | $7.17 | 20,700 | — | — |
| 2002-04-03 | $6.07 | $6.91 | 24,300 | — | — |
| 2002-04-02 | $6.17 | $7.02 | 14,100 | — | — |
| 2002-04-01 | $6.14 | $6.99 | 25,200 | — | — |
| 2002-03-28 | $6.04 | $6.87 | 60,000 | — | — |
| 2002-03-27 | $6.11 | $6.96 | 16,800 | — | — |
| 2002-03-26 | $6.07 | $6.91 | 140,700 | — | — |
| 2002-03-25 | $5.91 | $6.73 | 32,700 | — | — |
| 2002-03-22 | $6.06 | $6.89 | 31,200 | — | — |
| 2002-03-21 | $6.09 | $6.93 | 23,700 | — | — |
| 2002-03-20 | $6.10 | $6.95 | 18,900 | — | — |
| 2002-03-19 | $6.11 | $6.95 | 14,100 | — | — |
| 2002-03-18 | $6.06 | $6.89 | 46,200 | — | — |
| 2002-03-15 | $6.24 | $7.10 | 66,600 | — | — |
| 2002-03-14 | $6.04 | $6.87 | 70,500 | — | — |
| 2002-03-13 | $5.92 | $6.74 | 5,700 | — | — |
| 2002-03-12 | $5.93 | $6.75 | 56,700 | — | — |
| 2002-03-11 | $5.93 | $6.75 | 15,900 | — | — |
| 2002-03-08 | $5.87 | $6.68 | 15,300 | — | — |
| 2002-03-07 | $5.98 | $6.81 | 13,800 | — | — |
| 2002-03-06 | $6.06 | $6.89 | 58,500 | — | — |
| 2002-03-05 | $5.98 | $6.81 | 54,000 | — | — |
| 2002-03-04 | $5.80 | $6.60 | 42,900 | — | — |
| 2002-03-01 | $5.80 | $6.60 | 19,500 | — | — |
| 2002-02-28 | $5.78 | $6.58 | 211,800 | — | — |
| 2002-02-27 | $5.74 | $6.53 | 15,900 | — | — |
| 2002-02-26 | $5.70 | $6.49 | 15,600 | — | — |
| 2002-02-25 | $5.70 | $6.49 | 89,700 | — | — |
| 2002-02-22 | $5.75 | $6.54 | 87,000 | — | — |
| 2002-02-21 | $5.77 | $6.56 | 1,158,900 | — | — |
| 2002-02-20 | $5.73 | $6.52 | 771,300 | — | — |
| 2002-02-19 | $5.73 | $6.52 | 94,800 | — | — |
| 2002-02-15 | $5.77 | $6.56 | 15,000 | — | — |
| 2002-02-14 | $5.70 | $6.49 | 38,400 | — | — |
| 2002-02-13 | $5.73 | $6.52 | 124,500 | — | — |
| 2002-02-12 | $5.70 | $6.49 | 45,600 | — | — |
| 2002-02-11 | $5.73 | $6.52 | 31,500 | — | — |
| 2002-02-08 | $5.74 | $6.53 | 40,200 | — | — |
| 2002-02-07 | $5.70 | $6.49 | 32,400 | — | — |
| 2002-02-06 | $5.72 | $6.51 | 33,900 | — | — |
| 2002-02-05 | $5.77 | $6.56 | 106,200 | — | — |
| 2002-02-04 | $5.70 | $6.49 | 44,700 | — | — |
| 2002-02-01 | $5.73 | $6.53 | 8,100 | — | — |
| 2002-01-31 | $5.77 | $6.56 | 34,500 | — | — |
| 2002-01-30 | $5.75 | $6.53 | 60,000 | — | — |
| 2002-01-29 | $5.65 | $6.42 | 76,500 | — | — |
| 2002-01-28 | $5.72 | $6.49 | 46,800 | — | — |
| 2002-01-25 | $5.74 | $6.52 | 18,000 | — | — |
| 2002-01-24 | $5.96 | $6.77 | 11,100 | — | — |
| 2002-01-23 | $5.85 | $6.64 | 14,100 | — | — |
| 2002-01-22 | $6.02 | $6.84 | 18,300 | — | — |
| 2002-01-18 | $6.13 | $6.96 | 26,400 | — | — |
| 2002-01-17 | $6.00 | $6.81 | 4,800 | — | — |
| 2002-01-16 | $5.95 | $6.76 | 31,500 | — | — |
| 2002-01-15 | $5.92 | $6.72 | 35,400 | — | — |
| 2002-01-14 | $5.82 | $6.61 | 39,900 | — | — |
| 2002-01-11 | $5.87 | $6.67 | 13,500 | — | — |
| 2002-01-10 | $5.80 | $6.59 | 9,000 | — | — |
| 2002-01-09 | $5.82 | $6.61 | 54,300 | — | — |
| 2002-01-08 | $5.83 | $6.62 | 108,900 | — | — |
| 2002-01-07 | $5.75 | $6.53 | 8,100 | — | — |
| 2002-01-04 | $5.75 | $6.53 | 11,400 | — | — |
| 2002-01-03 | $5.92 | $6.72 | 24,600 | — | — |
| 2002-01-02 | $5.86 | $6.66 | 45,000 | — | — |