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
- 1994-10-28 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 | $9.48 | $9.48 | 111,800 | — | — |
| 2002-12-30 | $9.16 | $9.16 | 33,600 | — | — |
| 2002-12-27 | $8.98 | $8.97 | 40,200 | — | — |
| 2002-12-26 | $9.12 | $9.12 | 50,000 | — | — |
| 2002-12-24 | $9.22 | $9.22 | 17,800 | — | — |
| 2002-12-23 | $9.11 | $9.11 | 40,800 | — | — |
| 2002-12-20 | $9.22 | $9.22 | 35,200 | — | — |
| 2002-12-19 | $9.33 | $9.33 | 9,000 | — | — |
| 2002-12-18 | $9.29 | $9.29 | 65,600 | — | — |
| 2002-12-17 | $9.07 | $9.07 | 27,000 | — | — |
| 2002-12-16 | $9.01 | $9.01 | 19,600 | — | — |
| 2002-12-13 | $9.00 | $9.00 | 66,000 | — | — |
| 2002-12-12 | $9.18 | $9.18 | 22,200 | — | — |
| 2002-12-11 | $9.28 | $9.28 | 45,000 | — | — |
| 2002-12-10 | $8.90 | $8.90 | 16,800 | — | — |
| 2002-12-09 | $9.08 | $9.07 | 54,400 | — | — |
| 2002-12-06 | $9.05 | $9.05 | 21,000 | — | — |
| 2002-12-05 | $9.07 | $9.06 | 110,200 | — | — |
| 2002-12-04 | $8.69 | $8.69 | 75,800 | — | — |
| 2002-12-03 | $8.83 | $8.82 | 189,600 | — | — |
| 2002-12-02 | $9.14 | $9.13 | 41,400 | — | — |
| 2002-11-29 | $8.83 | $8.82 | 34,200 | — | — |
| 2002-11-27 | $8.60 | $8.60 | 30,800 | — | — |
| 2002-11-26 | $8.15 | $8.15 | 101,200 | — | — |
| 2002-11-25 | $8.12 | $8.12 | 30,000 | — | — |
| 2002-11-22 | $8.03 | $8.02 | 331,400 | — | — |
| 2002-11-21 | $8.03 | $8.02 | 159,400 | — | — |
| 2002-11-20 | $7.88 | $7.87 | 53,600 | — | — |
| 2002-11-19 | $7.90 | $7.90 | 130,800 | — | — |
| 2002-11-18 | $8.16 | $8.15 | 147,800 | — | — |
| 2002-11-15 | $8.08 | $8.07 | 78,000 | — | — |
| 2002-11-14 | $8.08 | $8.07 | 178,600 | — | — |
| 2002-11-13 | $7.95 | $7.94 | 71,600 | — | — |
| 2002-11-12 | $7.83 | $7.82 | 78,200 | — | — |
| 2002-11-11 | $8.01 | $8.00 | 31,000 | — | — |
| 2002-11-08 | $8.00 | $7.99 | 121,800 | — | — |
| 2002-11-07 | $8.03 | $8.02 | 30,600 | — | — |
| 2002-11-06 | $8.15 | $8.15 | 54,200 | — | — |
| 2002-11-05 | $8.05 | $8.05 | 50,200 | — | — |
| 2002-11-04 | $8.32 | $8.31 | 173,200 | — | — |
| 2002-11-01 | $8.20 | $8.20 | 26,000 | — | — |
| 2002-10-31 | $8.59 | $8.58 | 85,600 | — | — |
| 2002-10-30 | $8.59 | $8.59 | 5,200 | — | — |
| 2002-10-29 | $8.50 | $8.50 | 93,000 | — | — |
| 2002-10-28 | $8.70 | $8.70 | 112,200 | — | — |
| 2002-10-25 | $8.74 | $8.74 | 75,400 | — | — |
| 2002-10-24 | $8.70 | $8.70 | 123,600 | — | — |
| 2002-10-23 | $8.62 | $8.62 | 88,400 | — | — |
| 2002-10-22 | $8.51 | $8.51 | 100,800 | — | — |
| 2002-10-21 | $8.50 | $8.50 | 43,800 | — | — |
| 2002-10-18 | $8.53 | $8.52 | 54,400 | — | — |
| 2002-10-17 | $8.53 | $8.52 | 87,800 | — | — |
| 2002-10-16 | $8.41 | $8.40 | 473,800 | — | — |
| 2002-10-15 | $8.88 | $8.87 | 221,400 | — | — |
| 2002-10-14 | $8.48 | $8.47 | 77,000 | — | — |
| 2002-10-11 | $8.63 | $8.62 | 173,400 | — | — |
| 2002-10-10 | $8.50 | $8.50 | 224,000 | — | — |
| 2002-10-09 | $8.49 | $8.49 | 94,000 | — | — |
| 2002-10-08 | $8.45 | $8.45 | 15,400 | — | — |
| 2002-10-07 | $8.40 | $8.39 | 101,600 | — | — |
| 2002-10-04 | $8.38 | $8.37 | 50,200 | — | — |
| 2002-10-03 | $8.39 | $8.39 | 73,600 | — | — |
| 2002-10-02 | $8.63 | $8.62 | 33,400 | — | — |
| 2002-10-01 | $8.74 | $8.73 | 55,800 | — | — |
| 2002-09-30 | $8.75 | $8.75 | 113,800 | — | — |
| 2002-09-27 | $8.79 | $8.78 | 44,400 | — | — |
| 2002-09-26 | $8.93 | $8.92 | 116,200 | — | — |
| 2002-09-25 | $8.97 | $8.97 | 97,000 | — | — |
| 2002-09-24 | $9.00 | $8.99 | 223,400 | — | — |
| 2002-09-23 | $8.81 | $8.80 | 41,400 | — | — |
| 2002-09-20 | $8.59 | $8.59 | 120,800 | — | — |
| 2002-09-19 | $8.71 | $8.71 | 53,200 | — | — |
| 2002-09-18 | $8.81 | $8.80 | 24,600 | — | — |
| 2002-09-17 | $8.84 | $8.84 | 63,800 | — | — |
| 2002-09-16 | $8.90 | $8.90 | 80,800 | — | — |
| 2002-09-13 | $8.95 | $8.95 | 102,600 | — | — |
| 2002-09-12 | $9.02 | $9.02 | 17,400 | — | — |
| 2002-09-11 | $9.32 | $9.32 | 7,000 | — | — |
| 2002-09-10 | $9.13 | $9.13 | 62,200 | — | — |
| 2002-09-09 | $9.14 | $9.13 | 43,000 | — | — |
| 2002-09-06 | $9.29 | $9.28 | 24,400 | — | — |
| 2002-09-05 | $9.18 | $9.18 | 25,600 | — | — |
| 2002-09-04 | $9.44 | $9.44 | 31,400 | — | — |
| 2002-09-03 | $9.12 | $9.11 | 63,200 | — | — |
| 2002-08-30 | $9.02 | $9.01 | 107,400 | — | — |
| 2002-08-29 | $8.30 | $8.30 | 186,800 | — | — |
| 2002-08-28 | $9.22 | $9.22 | 44,400 | — | — |
| 2002-08-27 | $9.38 | $9.37 | 20,800 | — | — |
| 2002-08-26 | $9.48 | $9.48 | 28,200 | — | — |
| 2002-08-23 | $9.43 | $9.43 | 42,600 | — | — |
| 2002-08-22 | $9.70 | $9.70 | 69,200 | — | — |
| 2002-08-21 | $9.66 | $9.66 | 164,000 | — | — |
| 2002-08-20 | $9.56 | $9.56 | 8,800 | — | — |
| 2002-08-19 | $9.38 | $9.37 | 136,000 | — | — |
| 2002-08-16 | $9.41 | $9.41 | 40,400 | — | — |
| 2002-08-15 | $9.14 | $9.13 | 15,000 | — | — |
| 2002-08-14 | $9.00 | $9.00 | 195,600 | — | — |
| 2002-08-13 | $8.98 | $8.98 | 37,200 | — | — |
| 2002-08-12 | $9.00 | $9.00 | 128,600 | — | — |
| 2002-08-09 | $9.17 | $9.17 | 11,000 | — | — |
| 2002-08-08 | $9.20 | $9.20 | 61,600 | — | — |
| 2002-08-07 | $9.00 | $9.00 | 48,600 | — | — |
| 2002-08-06 | $9.00 | $8.99 | 85,400 | — | — |
| 2002-08-05 | $9.00 | $9.00 | 138,800 | — | — |
| 2002-08-02 | $9.25 | $9.25 | 85,000 | — | — |
| 2002-08-01 | $9.50 | $9.50 | 102,400 | — | — |
| 2002-07-31 | $9.63 | $9.63 | 152,200 | — | — |
| 2002-07-30 | $9.44 | $9.43 | 367,000 | — | — |
| 2002-07-29 | $9.20 | $9.20 | 163,600 | — | — |
| 2002-07-26 | $9.05 | $9.05 | 64,600 | — | — |
| 2002-07-25 | $8.85 | $8.85 | 143,400 | — | — |
| 2002-07-24 | $8.13 | $8.12 | 155,200 | — | — |
| 2002-07-23 | $8.24 | $8.24 | 131,400 | — | — |
| 2002-07-22 | $8.55 | $8.55 | 83,000 | — | — |
| 2002-07-19 | $9.30 | $9.29 | 28,400 | — | — |
| 2002-07-18 | $9.60 | $9.59 | 225,800 | — | — |
| 2002-07-17 | $8.95 | $8.94 | 165,600 | — | — |
| 2002-07-16 | $9.71 | $9.70 | 126,400 | — | — |
| 2002-07-15 | $10.32 | $10.31 | 87,000 | — | — |
| 2002-07-12 | $10.70 | $10.70 | 447,400 | — | — |
| 2002-07-11 | $10.65 | $10.65 | 84,400 | — | — |
| 2002-07-10 | $10.63 | $10.63 | 119,000 | — | — |
| 2002-07-09 | $10.80 | $10.80 | 238,600 | — | — |
| 2002-07-08 | $10.51 | $10.51 | 78,800 | — | — |
| 2002-07-05 | $10.22 | $10.22 | 84,200 | — | — |
| 2002-07-03 | $10.25 | $10.25 | 122,400 | — | — |
| 2002-07-02 | $10.51 | $10.51 | 256,800 | — | — |
| 2002-07-01 | $10.39 | $10.38 | 672,600 | — | — |
| 2002-06-28 | $10.63 | $10.63 | 925,200 | — | — |
| 2002-06-27 | $9.56 | $9.56 | 85,800 | — | — |
| 2002-06-26 | $9.48 | $9.47 | 123,000 | — | — |
| 2002-06-25 | $9.62 | $9.62 | 294,600 | — | — |
| 2002-06-24 | $9.70 | $9.70 | 174,800 | — | — |
| 2002-06-21 | $9.72 | $9.71 | 229,600 | — | — |
| 2002-06-20 | $9.50 | $9.49 | 291,800 | — | — |
| 2002-06-19 | $9.27 | $9.26 | 142,800 | — | — |
| 2002-06-18 | $9.42 | $9.42 | 221,600 | — | — |
| 2002-06-17 | $9.23 | $9.23 | 180,600 | — | — |
| 2002-06-14 | $8.60 | $8.60 | 77,200 | — | — |
| 2002-06-13 | $8.70 | $8.70 | 349,400 | — | — |
| 2002-06-12 | $8.15 | $8.15 | 222,000 | — | — |
| 2002-06-11 | $8.00 | $8.00 | 305,000 | — | — |
| 2002-06-10 | $7.86 | $7.86 | 24,600 | — | — |
| 2002-06-07 | $7.75 | $7.75 | 0 | — | — |
| 2002-06-06 | $7.75 | $7.75 | 14,400 | — | — |
| 2002-06-05 | $7.79 | $7.78 | 5,000 | — | — |
| 2002-06-04 | $7.75 | $7.75 | 74,000 | — | — |
| 2002-06-03 | $7.85 | $7.85 | 19,600 | — | — |
| 2002-05-31 | $8.00 | $7.99 | 47,400 | — | — |
| 2002-05-30 | $8.00 | $7.99 | 23,800 | — | — |
| 2002-05-29 | $7.95 | $7.95 | 4,800 | — | — |
| 2002-05-28 | $8.00 | $8.00 | 51,800 | — | — |
| 2002-05-24 | $7.90 | $7.90 | 26,600 | — | — |
| 2002-05-23 | $7.86 | $7.86 | 54,600 | — | — |
| 2002-05-22 | $7.57 | $7.56 | 71,200 | — | — |
| 2002-05-21 | $7.45 | $7.45 | 70,000 | — | — |
| 2002-05-20 | $7.54 | $7.54 | 66,800 | — | — |
| 2002-05-17 | $7.73 | $7.72 | 151,800 | — | — |
| 2002-05-16 | $7.70 | $7.70 | 20,800 | — | — |
| 2002-05-15 | $8.01 | $8.01 | 32,000 | — | — |
| 2002-05-14 | $8.08 | $8.07 | 38,800 | — | — |
| 2002-05-13 | $7.77 | $7.76 | 16,600 | — | — |
| 2002-05-10 | $7.69 | $7.68 | 42,200 | — | — |
| 2002-05-09 | $7.94 | $7.93 | 195,200 | — | — |
| 2002-05-08 | $7.99 | $7.98 | 130,000 | — | — |
| 2002-05-07 | $8.05 | $8.05 | 79,000 | — | — |
| 2002-05-06 | $8.08 | $8.07 | 32,000 | — | — |
| 2002-05-03 | $8.10 | $8.10 | 137,800 | — | — |
| 2002-05-02 | $8.08 | $8.07 | 13,800 | — | — |
| 2002-05-01 | $7.93 | $7.93 | 277,200 | — | — |
| 2002-04-30 | $8.05 | $8.04 | 67,600 | — | — |
| 2002-04-29 | $7.93 | $7.93 | 4,600 | — | — |
| 2002-04-26 | $7.93 | $7.92 | 5,000 | — | — |
| 2002-04-25 | $8.23 | $8.23 | 11,000 | — | — |
| 2002-04-24 | $8.00 | $8.00 | 17,400 | — | — |
| 2002-04-23 | $7.84 | $7.83 | 15,600 | — | — |
| 2002-04-22 | $7.92 | $7.92 | 40,000 | — | — |
| 2002-04-19 | $8.03 | $8.02 | 83,000 | — | — |
| 2002-04-18 | $7.67 | $7.66 | 46,400 | — | — |
| 2002-04-17 | $7.88 | $7.87 | 70,800 | — | — |
| 2002-04-16 | $8.10 | $8.10 | 41,400 | — | — |
| 2002-04-15 | $7.76 | $7.76 | 19,800 | — | — |
| 2002-04-12 | $7.88 | $7.87 | 26,200 | — | — |
| 2002-04-11 | $7.43 | $7.42 | 21,200 | — | — |
| 2002-04-10 | $7.33 | $7.32 | 21,600 | — | — |
| 2002-04-09 | $7.31 | $7.30 | 20,200 | — | — |
| 2002-04-08 | $7.23 | $7.22 | 30,400 | — | — |
| 2002-04-05 | $7.50 | $7.49 | 40,400 | — | — |
| 2002-04-04 | $7.50 | $7.50 | 128,800 | — | — |
| 2002-04-03 | $7.35 | $7.35 | 22,600 | — | — |
| 2002-04-02 | $7.40 | $7.40 | 23,800 | — | — |
| 2002-04-01 | $7.35 | $7.35 | 32,600 | — | — |
| 2002-03-28 | $7.33 | $7.33 | 137,600 | — | — |
| 2002-03-27 | $7.20 | $7.20 | 70,600 | — | — |
| 2002-03-26 | $7.30 | $7.30 | 64,400 | — | — |
| 2002-03-25 | $7.51 | $7.51 | 32,000 | — | — |
| 2002-03-22 | $7.75 | $7.75 | 5,800 | — | — |
| 2002-03-21 | $7.75 | $7.75 | 16,200 | — | — |
| 2002-03-20 | $7.67 | $7.66 | 19,800 | — | — |
| 2002-03-19 | $7.66 | $7.65 | 45,200 | — | — |
| 2002-03-18 | $7.59 | $7.59 | 51,600 | — | — |
| 2002-03-15 | $7.65 | $7.65 | 60,000 | — | — |
| 2002-03-14 | $7.75 | $7.75 | 51,200 | — | — |
| 2002-03-13 | $7.78 | $7.78 | 59,800 | — | — |
| 2002-03-12 | $7.87 | $7.87 | 64,000 | — | — |
| 2002-03-11 | $7.73 | $7.73 | 31,600 | — | — |
| 2002-03-08 | $7.86 | $7.85 | 75,400 | — | — |
| 2002-03-07 | $7.75 | $7.75 | 39,400 | — | — |
| 2002-03-06 | $8.00 | $7.99 | 23,200 | — | — |
| 2002-03-05 | $7.95 | $7.94 | 107,800 | — | — |
| 2002-03-04 | $7.66 | $7.65 | 110,200 | — | — |
| 2002-03-01 | $7.73 | $7.73 | 64,000 | — | — |
| 2002-02-28 | $7.51 | $7.51 | 73,000 | — | — |
| 2002-02-27 | $7.55 | $7.54 | 35,600 | — | — |
| 2002-02-26 | $7.59 | $7.59 | 57,200 | — | — |
| 2002-02-25 | $8.02 | $8.01 | 273,200 | — | — |
| 2002-02-22 | $8.08 | $8.07 | 39,000 | — | — |
| 2002-02-21 | $8.12 | $8.11 | 49,800 | — | — |
| 2002-02-20 | $8.30 | $8.30 | 55,600 | — | — |
| 2002-02-19 | $8.29 | $8.28 | 224,800 | — | — |
| 2002-02-15 | $8.30 | $8.30 | 197,800 | — | — |
| 2002-02-14 | $8.30 | $8.30 | 118,000 | — | — |
| 2002-02-13 | $8.42 | $8.42 | 58,800 | — | — |
| 2002-02-12 | $8.33 | $8.32 | 179,400 | — | — |
| 2002-02-11 | $8.40 | $8.40 | 312,400 | — | — |
| 2002-02-08 | $8.38 | $8.37 | 142,600 | — | — |
| 2002-02-07 | $8.33 | $8.32 | 79,800 | — | — |
| 2002-02-06 | $8.33 | $8.32 | 269,400 | — | — |
| 2002-02-05 | $8.40 | $8.40 | 104,800 | — | — |
| 2002-02-04 | $8.28 | $8.28 | 67,200 | — | — |
| 2002-02-01 | $8.35 | $8.35 | 81,600 | — | — |
| 2002-01-31 | $8.38 | $8.37 | 34,000 | — | — |
| 2002-01-30 | $8.40 | $8.40 | 101,800 | — | — |
| 2002-01-29 | $8.30 | $8.30 | 428,400 | — | — |
| 2002-01-28 | $8.25 | $8.25 | 168,600 | — | — |
| 2002-01-25 | $8.15 | $8.15 | 106,400 | — | — |
| 2002-01-24 | $8.20 | $8.20 | 108,000 | — | — |
| 2002-01-23 | $8.10 | $8.10 | 107,000 | — | — |
| 2002-01-22 | $7.94 | $7.93 | 65,600 | — | — |
| 2002-01-18 | $7.93 | $7.92 | 27,400 | — | — |
| 2002-01-17 | $8.00 | $8.00 | 7,000 | — | — |
| 2002-01-16 | $7.89 | $7.89 | 27,200 | — | — |
| 2002-01-15 | $7.83 | $7.82 | 87,400 | — | — |
| 2002-01-14 | $7.85 | $7.85 | 68,600 | — | — |
| 2002-01-11 | $7.85 | $7.85 | 48,400 | — | — |
| 2002-01-10 | $7.73 | $7.73 | 107,000 | — | — |
| 2002-01-09 | $8.00 | $8.00 | 22,000 | — | — |
| 2002-01-08 | $8.13 | $8.12 | 23,200 | — | — |
| 2002-01-07 | $8.06 | $8.05 | 48,000 | — | — |
| 2002-01-04 | $8.44 | $8.43 | 40,400 | — | — |
| 2002-01-03 | $8.08 | $8.07 | 154,600 | — | — |
| 2002-01-02 | $7.60 | $7.60 | 116,400 | — | — |