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 | $9.89 | $22.55 | 307,292 | — | — |
| 2002-12-30 | $9.81 | $22.36 | 302,083 | — | — |
| 2002-12-27 | $9.79 | $22.33 | 433,333 | — | — |
| 2002-12-26 | $9.96 | $22.70 | 172,917 | — | — |
| 2002-12-24 | $9.96 | $22.71 | 119,375 | — | — |
| 2002-12-23 | $9.94 | $22.67 | 234,375 | — | — |
| 2002-12-20 | $9.94 | $22.66 | 262,083 | — | — |
| 2002-12-19 | $9.90 | $22.58 | 178,125 | — | — |
| 2002-12-18 | $9.99 | $22.78 | 171,458 | — | — |
| 2002-12-17 | $10.11 | $23.06 | 231,667 | — | — |
| 2002-12-16 | $10.15 | $23.15 | 240,208 | — | — |
| 2002-12-13 | $9.86 | $22.48 | 151,875 | — | — |
| 2002-12-12 | $10.10 | $23.03 | 236,458 | — | — |
| 2002-12-11 | $9.86 | $22.49 | 209,792 | — | — |
| 2002-12-10 | $9.93 | $22.64 | 297,917 | — | — |
| 2002-12-09 | $9.87 | $22.52 | 192,292 | — | — |
| 2002-12-06 | $9.88 | $22.53 | 194,792 | — | — |
| 2002-12-05 | $9.95 | $22.68 | 155,000 | — | — |
| 2002-12-04 | $9.98 | $22.76 | 192,083 | — | — |
| 2002-12-03 | $9.96 | $22.72 | 281,458 | — | — |
| 2002-12-02 | $10.06 | $22.93 | 561,667 | — | — |
| 2002-11-29 | $9.60 | $21.88 | 172,083 | — | — |
| 2002-11-27 | $9.64 | $21.98 | 432,917 | — | — |
| 2002-11-26 | $9.59 | $21.86 | 310,625 | — | — |
| 2002-11-25 | $9.77 | $22.27 | 515,625 | — | — |
| 2002-11-22 | $9.73 | $22.19 | 518,333 | — | — |
| 2002-11-21 | $9.65 | $22.01 | 428,958 | — | — |
| 2002-11-20 | $9.79 | $22.32 | 310,625 | — | — |
| 2002-11-19 | $9.89 | $22.55 | 125,625 | — | — |
| 2002-11-18 | $9.86 | $22.49 | 252,917 | — | — |
| 2002-11-15 | $9.96 | $22.71 | 195,000 | — | — |
| 2002-11-14 | $10.01 | $22.82 | 241,250 | — | — |
| 2002-11-13 | $10.03 | $22.87 | 185,833 | — | — |
| 2002-11-12 | $10.06 | $22.79 | 227,292 | — | — |
| 2002-11-11 | $10.12 | $22.92 | 396,875 | — | — |
| 2002-11-08 | $10.15 | $22.99 | 269,167 | — | — |
| 2002-11-07 | $10.06 | $22.79 | 340,208 | — | — |
| 2002-11-06 | $10.27 | $23.27 | 326,875 | — | — |
| 2002-11-05 | $10.37 | $23.49 | 341,667 | — | — |
| 2002-11-04 | $10.32 | $23.38 | 475,000 | — | — |
| 2002-11-01 | $10.35 | $23.44 | 488,333 | — | — |
| 2002-10-31 | $10.32 | $23.37 | 453,750 | — | — |
| 2002-10-30 | $10.07 | $22.81 | 316,250 | — | — |
| 2002-10-29 | $9.83 | $22.27 | 242,083 | — | — |
| 2002-10-28 | $9.71 | $22.00 | 203,542 | — | — |
| 2002-10-25 | $9.82 | $22.25 | 228,958 | — | — |
| 2002-10-24 | $9.74 | $22.07 | 400,625 | — | — |
| 2002-10-23 | $9.71 | $22.00 | 232,083 | — | — |
| 2002-10-22 | $9.61 | $21.78 | 304,792 | — | — |
| 2002-10-21 | $9.67 | $21.91 | 858,125 | — | — |
| 2002-10-18 | $9.73 | $22.05 | 250,625 | — | — |
| 2002-10-17 | $9.68 | $21.93 | 382,083 | — | — |
| 2002-10-16 | $9.70 | $21.97 | 396,667 | — | — |
| 2002-10-15 | $9.76 | $22.10 | 641,042 | — | — |
| 2002-10-14 | $9.70 | $21.96 | 377,292 | — | — |
| 2002-10-11 | $9.49 | $21.51 | 641,875 | — | — |
| 2002-10-10 | $9.68 | $21.93 | 568,125 | — | — |
| 2002-10-09 | $9.41 | $21.32 | 472,708 | — | — |
| 2002-10-08 | $9.72 | $22.01 | 598,333 | — | — |
| 2002-10-07 | $9.53 | $21.59 | 497,500 | — | — |
| 2002-10-04 | $9.76 | $22.10 | 735,625 | — | — |
| 2002-10-03 | $10.08 | $22.84 | 747,083 | — | — |
| 2002-10-02 | $10.02 | $22.69 | 1,541,250 | — | — |
| 2002-10-01 | $9.95 | $22.54 | 631,667 | — | — |
| 2002-09-30 | $9.74 | $22.07 | 663,125 | — | — |
| 2002-09-27 | $9.58 | $21.69 | 477,292 | — | — |
| 2002-09-26 | $9.70 | $21.96 | 1,001,458 | — | — |
| 2002-09-25 | $9.53 | $21.58 | 1,157,917 | — | — |
| 2002-09-24 | $9.20 | $20.83 | 914,583 | — | — |
| 2002-09-23 | $9.14 | $20.71 | 1,742,083 | — | — |
| 2002-09-20 | $9.12 | $20.67 | 9,546,667 | — | — |
| 2002-09-19 | $9.01 | $20.42 | 3,086,250 | — | — |
| 2002-09-18 | $8.75 | $19.81 | 1,569,792 | — | — |
| 2002-09-17 | $8.66 | $19.63 | 1,636,250 | — | — |
| 2002-09-16 | $8.69 | $19.68 | 617,708 | — | — |
| 2002-09-13 | $9.00 | $20.39 | 516,042 | — | — |
| 2002-09-12 | $9.14 | $20.70 | 626,042 | — | — |
| 2002-09-11 | $9.27 | $21.01 | 391,875 | — | — |
| 2002-09-10 | $9.07 | $20.55 | 365,417 | — | — |
| 2002-09-09 | $9.01 | $20.42 | 290,417 | — | — |
| 2002-09-06 | $9.07 | $20.54 | 483,125 | — | — |
| 2002-09-05 | $8.87 | $20.09 | 627,083 | — | — |
| 2002-09-04 | $8.89 | $20.15 | 925,417 | — | — |
| 2002-09-03 | $8.69 | $19.68 | 370,625 | — | — |
| 2002-08-30 | $9.05 | $20.51 | 442,917 | — | — |
| 2002-08-29 | $9.30 | $21.07 | 259,583 | — | — |
| 2002-08-28 | $9.38 | $21.26 | 384,792 | — | — |
| 2002-08-27 | $9.48 | $21.46 | 315,000 | — | — |
| 2002-08-26 | $9.53 | $21.59 | 184,375 | — | — |
| 2002-08-23 | $9.47 | $21.45 | 145,625 | — | — |
| 2002-08-22 | $9.58 | $21.69 | 174,375 | — | — |
| 2002-08-21 | $9.63 | $21.82 | 216,875 | — | — |
| 2002-08-20 | $9.45 | $21.40 | 363,542 | — | — |
| 2002-08-19 | $9.49 | $21.50 | 218,125 | — | — |
| 2002-08-16 | $9.44 | $21.38 | 421,667 | — | — |
| 2002-08-15 | $9.44 | $21.39 | 382,708 | — | — |
| 2002-08-14 | $9.46 | $21.42 | 340,833 | — | — |
| 2002-08-13 | $9.40 | $21.14 | 200,625 | — | — |
| 2002-08-12 | $9.58 | $21.54 | 323,750 | — | — |
| 2002-08-09 | $9.38 | $21.11 | 267,500 | — | — |
| 2002-08-08 | $9.33 | $20.98 | 347,083 | — | — |
| 2002-08-07 | $9.38 | $21.10 | 341,458 | — | — |
| 2002-08-06 | $9.26 | $20.84 | 323,750 | — | — |
| 2002-08-05 | $9.12 | $20.53 | 385,625 | — | — |
| 2002-08-02 | $9.27 | $20.86 | 274,792 | — | — |
| 2002-08-01 | $9.34 | $21.00 | 274,375 | — | — |
| 2002-07-31 | $9.50 | $21.38 | 449,792 | — | — |
| 2002-07-30 | $9.51 | $21.39 | 657,083 | — | — |
| 2002-07-29 | $9.38 | $21.11 | 658,958 | — | — |
| 2002-07-26 | $8.81 | $19.82 | 384,375 | — | — |
| 2002-07-25 | $8.52 | $19.16 | 370,000 | — | — |
| 2002-07-24 | $8.25 | $18.55 | 546,250 | — | — |
| 2002-07-23 | $7.90 | $17.78 | 748,125 | — | — |
| 2002-07-22 | $8.02 | $18.03 | 839,583 | — | — |
| 2002-07-19 | $7.81 | $17.58 | 743,750 | — | — |
| 2002-07-18 | $8.06 | $18.14 | 378,333 | — | — |
| 2002-07-17 | $8.50 | $19.11 | 640,417 | — | — |
| 2002-07-16 | $8.40 | $18.91 | 432,292 | — | — |
| 2002-07-15 | $8.69 | $19.55 | 749,167 | — | — |
| 2002-07-12 | $8.75 | $19.68 | 597,917 | — | — |
| 2002-07-11 | $8.64 | $19.45 | 549,167 | — | — |
| 2002-07-10 | $8.70 | $19.57 | 590,417 | — | — |
| 2002-07-09 | $8.90 | $20.03 | 742,708 | — | — |
| 2002-07-08 | $9.08 | $20.42 | 687,917 | — | — |
| 2002-07-05 | $8.89 | $20.00 | 245,417 | — | — |
| 2002-07-03 | $8.92 | $20.08 | 418,750 | — | — |
| 2002-07-02 | $9.29 | $20.90 | 267,500 | — | — |
| 2002-07-01 | $9.55 | $21.49 | 438,125 | — | — |
| 2002-06-28 | $9.70 | $21.81 | 1,653,333 | — | — |
| 2002-06-27 | $9.48 | $21.32 | 812,292 | — | — |
| 2002-06-26 | $9.02 | $20.30 | 598,542 | — | — |
| 2002-06-25 | $9.29 | $20.90 | 596,458 | — | — |
| 2002-06-24 | $9.28 | $20.89 | 515,833 | — | — |
| 2002-06-21 | $9.58 | $21.54 | 436,458 | — | — |
| 2002-06-20 | $9.54 | $21.46 | 314,583 | — | — |
| 2002-06-19 | $9.86 | $22.19 | 423,750 | — | — |
| 2002-06-18 | $10.06 | $22.62 | 477,083 | — | — |
| 2002-06-17 | $10.12 | $22.76 | 441,250 | — | — |
| 2002-06-14 | $9.50 | $21.38 | 504,583 | — | — |
| 2002-06-13 | $9.34 | $21.01 | 316,250 | — | — |
| 2002-06-12 | $9.57 | $21.53 | 428,750 | — | — |
| 2002-06-11 | $9.36 | $21.07 | 287,708 | — | — |
| 2002-06-10 | $9.53 | $21.45 | 426,458 | — | — |
| 2002-06-07 | $9.67 | $21.76 | 886,042 | — | — |
| 2002-06-06 | $9.12 | $20.53 | 496,458 | — | — |
| 2002-06-05 | $9.36 | $21.06 | 320,625 | — | — |
| 2002-06-04 | $9.21 | $20.72 | 620,417 | — | — |
| 2002-06-03 | $9.32 | $20.96 | 685,625 | — | — |
| 2002-05-31 | $9.94 | $22.35 | 500,417 | — | — |
| 2002-05-30 | $9.98 | $22.46 | 265,625 | — | — |
| 2002-05-29 | $10.16 | $22.86 | 348,958 | — | — |
| 2002-05-28 | $10.32 | $23.21 | 278,542 | — | — |
| 2002-05-24 | $10.46 | $23.54 | 184,167 | — | — |
| 2002-05-23 | $10.52 | $23.67 | 285,208 | — | — |
| 2002-05-22 | $10.55 | $23.74 | 306,667 | — | — |
| 2002-05-21 | $10.39 | $23.37 | 229,792 | — | — |
| 2002-05-20 | $10.65 | $23.96 | 318,750 | — | — |
| 2002-05-17 | $10.55 | $23.74 | 425,625 | — | — |
| 2002-05-16 | $10.46 | $23.54 | 348,958 | — | — |
| 2002-05-15 | $10.56 | $23.76 | 622,500 | — | — |
| 2002-05-14 | $10.60 | $23.84 | 835,417 | — | — |
| 2002-05-13 | $10.94 | $24.62 | 838,542 | — | — |
| 2002-05-10 | $11.47 | $25.81 | 359,167 | — | — |
| 2002-05-09 | $11.81 | $26.43 | 238,542 | — | — |
| 2002-05-08 | $11.99 | $26.83 | 231,875 | — | — |
| 2002-05-07 | $11.77 | $26.34 | 171,875 | — | — |
| 2002-05-06 | $11.57 | $25.90 | 179,792 | — | — |
| 2002-05-03 | $11.90 | $26.64 | 228,542 | — | — |
| 2002-05-02 | $11.78 | $26.37 | 229,583 | — | — |
| 2002-05-01 | $11.52 | $25.78 | 141,667 | — | — |
| 2002-04-30 | $11.57 | $25.88 | 260,625 | — | — |
| 2002-04-29 | $11.41 | $25.54 | 168,125 | — | — |
| 2002-04-26 | $11.42 | $25.56 | 124,792 | — | — |
| 2002-04-25 | $11.49 | $25.70 | 192,500 | — | — |
| 2002-04-24 | $11.52 | $25.77 | 204,167 | — | — |
| 2002-04-23 | $11.64 | $26.05 | 113,958 | — | — |
| 2002-04-22 | $11.64 | $26.06 | 106,458 | — | — |
| 2002-04-19 | $11.64 | $26.05 | 98,542 | — | — |
| 2002-04-18 | $11.60 | $25.96 | 90,417 | — | — |
| 2002-04-17 | $11.50 | $25.72 | 184,167 | — | — |
| 2002-04-16 | $11.71 | $26.21 | 256,042 | — | — |
| 2002-04-15 | $11.50 | $25.72 | 142,708 | — | — |
| 2002-04-12 | $11.73 | $26.24 | 300,417 | — | — |
| 2002-04-11 | $11.42 | $25.56 | 168,125 | — | — |
| 2002-04-10 | $11.42 | $25.56 | 123,125 | — | — |
| 2002-04-09 | $11.29 | $25.26 | 126,250 | — | — |
| 2002-04-08 | $11.20 | $25.06 | 116,875 | — | — |
| 2002-04-05 | $11.04 | $24.71 | 112,500 | — | — |
| 2002-04-04 | $11.17 | $24.99 | 81,667 | — | — |
| 2002-04-03 | $11.06 | $24.76 | 173,333 | — | — |
| 2002-04-02 | $11.42 | $25.56 | 86,250 | — | — |
| 2002-04-01 | $11.33 | $25.35 | 141,667 | — | — |
| 2002-03-28 | $11.28 | $25.24 | 187,292 | — | — |
| 2002-03-27 | $11.52 | $25.78 | 149,375 | — | — |
| 2002-03-26 | $11.57 | $25.88 | 200,625 | — | — |
| 2002-03-25 | $11.52 | $25.79 | 428,542 | — | — |
| 2002-03-22 | $11.58 | $25.92 | 170,833 | — | — |
| 2002-03-21 | $11.49 | $25.71 | 127,083 | — | — |
| 2002-03-20 | $11.46 | $25.65 | 126,042 | — | — |
| 2002-03-19 | $11.66 | $26.10 | 104,583 | — | — |
| 2002-03-18 | $11.62 | $25.99 | 117,917 | — | — |
| 2002-03-15 | $11.32 | $25.34 | 228,125 | — | — |
| 2002-03-14 | $11.39 | $25.48 | 130,000 | — | — |
| 2002-03-13 | $11.36 | $25.41 | 79,583 | — | — |
| 2002-03-12 | $11.43 | $25.57 | 120,833 | — | — |
| 2002-03-11 | $11.33 | $25.35 | 248,333 | — | — |
| 2002-03-08 | $11.52 | $25.78 | 117,292 | — | — |
| 2002-03-07 | $11.52 | $25.77 | 112,083 | — | — |
| 2002-03-06 | $11.68 | $26.13 | 164,375 | — | — |
| 2002-03-05 | $11.59 | $25.94 | 163,750 | — | — |
| 2002-03-04 | $11.74 | $26.26 | 218,333 | — | — |
| 2002-03-01 | $11.44 | $25.59 | 184,583 | — | — |
| 2002-02-28 | $11.15 | $24.94 | 159,792 | — | — |
| 2002-02-27 | $11.26 | $25.19 | 123,542 | — | — |
| 2002-02-26 | $11.17 | $24.99 | 83,542 | — | — |
| 2002-02-25 | $11.16 | $24.97 | 154,583 | — | — |
| 2002-02-22 | $11.16 | $24.97 | 168,125 | — | — |
| 2002-02-21 | $10.92 | $24.43 | 126,042 | — | — |
| 2002-02-20 | $11.18 | $25.01 | 155,625 | — | — |
| 2002-02-19 | $10.92 | $24.45 | 106,042 | — | — |
| 2002-02-15 | $11.20 | $25.06 | 241,875 | — | — |
| 2002-02-14 | $11.10 | $24.84 | 135,208 | — | — |
| 2002-02-13 | $11.16 | $24.97 | 134,375 | — | — |
| 2002-02-12 | $11.11 | $24.85 | 130,833 | — | — |
| 2002-02-11 | $11.03 | $24.68 | 222,708 | — | — |
| 2002-02-08 | $10.94 | $24.49 | 109,792 | — | — |
| 2002-02-07 | $10.90 | $24.24 | 125,625 | — | — |
| 2002-02-06 | $10.92 | $24.29 | 117,708 | — | — |
| 2002-02-05 | $10.90 | $24.25 | 113,542 | — | — |
| 2002-02-04 | $10.61 | $23.60 | 116,042 | — | — |
| 2002-02-01 | $10.94 | $24.35 | 134,792 | — | — |
| 2002-01-31 | $11.23 | $24.99 | 237,917 | — | — |
| 2002-01-30 | $11.16 | $24.81 | 167,292 | — | — |
| 2002-01-29 | $10.92 | $24.29 | 251,250 | — | — |
| 2002-01-28 | $10.92 | $24.28 | 102,083 | — | — |
| 2002-01-25 | $10.87 | $24.18 | 196,875 | — | — |
| 2002-01-24 | $10.85 | $24.13 | 175,417 | — | — |
| 2002-01-23 | $10.78 | $23.97 | 174,167 | — | — |
| 2002-01-22 | $10.61 | $23.61 | 166,250 | — | — |
| 2002-01-18 | $10.47 | $23.29 | 170,000 | — | — |
| 2002-01-17 | $10.79 | $23.99 | 101,458 | — | — |
| 2002-01-16 | $10.66 | $23.70 | 216,458 | — | — |
| 2002-01-15 | $10.46 | $23.28 | 258,542 | — | — |
| 2002-01-14 | $10.28 | $22.87 | 502,917 | — | — |
| 2002-01-11 | $10.82 | $24.08 | 137,500 | — | — |
| 2002-01-10 | $10.85 | $24.13 | 107,292 | — | — |
| 2002-01-09 | $10.80 | $24.02 | 196,667 | — | — |
| 2002-01-08 | $10.90 | $24.24 | 231,250 | — | — |
| 2002-01-07 | $10.90 | $24.25 | 243,958 | — | — |
| 2002-01-04 | $10.95 | $24.37 | 185,000 | — | — |
| 2002-01-03 | $11.01 | $24.48 | 231,250 | — | — |
| 2002-01-02 | $10.91 | $24.26 | 300,833 | — | — |