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
- 1994-01-20 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 | $7.60 | $7.60 | 396,200 | — | — |
| 2002-12-30 | $7.70 | $7.70 | 374,800 | — | — |
| 2002-12-27 | $7.86 | $7.86 | 217,400 | — | — |
| 2002-12-26 | $7.97 | $7.97 | 214,000 | — | — |
| 2002-12-24 | $7.82 | $7.82 | 114,400 | — | — |
| 2002-12-23 | $7.61 | $7.61 | 501,000 | — | — |
| 2002-12-20 | $7.89 | $7.89 | 366,000 | — | — |
| 2002-12-19 | $7.95 | $7.95 | 244,800 | — | — |
| 2002-12-18 | $8.05 | $8.05 | 217,800 | — | — |
| 2002-12-17 | $8.16 | $8.16 | 824,200 | — | — |
| 2002-12-16 | $8.10 | $8.10 | 374,000 | — | — |
| 2002-12-13 | $7.97 | $7.97 | 338,000 | — | — |
| 2002-12-12 | $8.21 | $8.21 | 218,200 | — | — |
| 2002-12-11 | $8.04 | $8.04 | 1,354,600 | — | — |
| 2002-12-10 | $7.68 | $7.68 | 1,376,400 | — | — |
| 2002-12-09 | $7.52 | $7.52 | 357,200 | — | — |
| 2002-12-06 | $7.86 | $7.86 | 566,400 | — | — |
| 2002-12-05 | $7.53 | $7.53 | 302,200 | — | — |
| 2002-12-04 | $7.46 | $7.46 | 512,000 | — | — |
| 2002-12-03 | $7.53 | $7.53 | 1,001,600 | — | — |
| 2002-12-02 | $7.09 | $7.09 | 476,400 | — | — |
| 2002-11-29 | $6.82 | $6.82 | 274,200 | — | — |
| 2002-11-27 | $6.97 | $6.97 | 409,000 | — | — |
| 2002-11-26 | $6.75 | $6.75 | 286,000 | — | — |
| 2002-11-25 | $6.80 | $6.80 | 291,600 | — | — |
| 2002-11-22 | $6.71 | $6.71 | 153,400 | — | — |
| 2002-11-21 | $6.67 | $6.67 | 187,000 | — | — |
| 2002-11-20 | $6.68 | $6.68 | 320,000 | — | — |
| 2002-11-19 | $6.39 | $6.39 | 480,000 | — | — |
| 2002-11-18 | $6.33 | $6.33 | 896,400 | — | — |
| 2002-11-15 | $6.37 | $6.36 | 579,400 | — | — |
| 2002-11-14 | $6.51 | $6.51 | 640,400 | — | — |
| 2002-11-13 | $6.52 | $6.52 | 193,800 | — | — |
| 2002-11-12 | $6.41 | $6.41 | 330,400 | — | — |
| 2002-11-11 | $6.37 | $6.37 | 251,800 | — | — |
| 2002-11-08 | $6.60 | $6.60 | 383,800 | — | — |
| 2002-11-07 | $6.69 | $6.69 | 723,000 | — | — |
| 2002-11-06 | $7.30 | $7.30 | 472,200 | — | — |
| 2002-11-05 | $7.50 | $7.50 | 470,000 | — | — |
| 2002-11-04 | $7.72 | $7.72 | 250,400 | — | — |
| 2002-11-01 | $7.42 | $7.42 | 295,200 | — | — |
| 2002-10-31 | $7.17 | $7.17 | 309,200 | — | — |
| 2002-10-30 | $7.19 | $7.19 | 325,400 | — | — |
| 2002-10-29 | $7.18 | $7.18 | 175,200 | — | — |
| 2002-10-28 | $7.18 | $7.18 | 656,800 | — | — |
| 2002-10-25 | $7.35 | $7.35 | 1,063,400 | — | — |
| 2002-10-24 | $7.25 | $7.25 | 828,400 | — | — |
| 2002-10-23 | $6.78 | $6.78 | 850,800 | — | — |
| 2002-10-22 | $6.81 | $6.81 | 661,600 | — | — |
| 2002-10-21 | $7.40 | $7.40 | 798,200 | — | — |
| 2002-10-18 | $7.27 | $7.27 | 177,200 | — | — |
| 2002-10-17 | $7.19 | $7.19 | 383,400 | — | — |
| 2002-10-16 | $7.36 | $7.36 | 285,600 | — | — |
| 2002-10-15 | $7.40 | $7.40 | 1,077,800 | — | — |
| 2002-10-14 | $7.16 | $7.16 | 368,400 | — | — |
| 2002-10-11 | $7.34 | $7.34 | 283,200 | — | — |
| 2002-10-10 | $7.42 | $7.42 | 319,800 | — | — |
| 2002-10-09 | $7.24 | $7.24 | 389,200 | — | — |
| 2002-10-08 | $7.51 | $7.51 | 833,600 | — | — |
| 2002-10-07 | $6.78 | $6.78 | 445,800 | — | — |
| 2002-10-04 | $7.51 | $7.51 | 400,800 | — | — |
| 2002-10-03 | $7.64 | $7.64 | 494,200 | — | — |
| 2002-10-02 | $7.35 | $7.35 | 265,800 | — | — |
| 2002-10-01 | $7.74 | $7.74 | 386,200 | — | — |
| 2002-09-30 | $7.33 | $7.33 | 433,000 | — | — |
| 2002-09-27 | $7.42 | $7.42 | 351,200 | — | — |
| 2002-09-26 | $7.36 | $7.36 | 666,400 | — | — |
| 2002-09-25 | $7.34 | $7.34 | 376,400 | — | — |
| 2002-09-24 | $7.20 | $7.20 | 303,400 | — | — |
| 2002-09-23 | $7.34 | $7.34 | 335,200 | — | — |
| 2002-09-20 | $7.55 | $7.55 | 401,600 | — | — |
| 2002-09-19 | $7.73 | $7.72 | 333,800 | — | — |
| 2002-09-18 | $7.87 | $7.86 | 259,400 | — | — |
| 2002-09-17 | $7.85 | $7.85 | 336,000 | — | — |
| 2002-09-16 | $8.12 | $8.12 | 258,000 | — | — |
| 2002-09-13 | $8.22 | $8.22 | 875,400 | — | — |
| 2002-09-12 | $8.25 | $8.25 | 494,200 | — | — |
| 2002-09-11 | $8.34 | $8.34 | 454,000 | — | — |
| 2002-09-10 | $8.38 | $8.38 | 621,200 | — | — |
| 2002-09-09 | $8.15 | $8.15 | 1,348,000 | — | — |
| 2002-09-06 | $8.13 | $8.13 | 1,201,400 | — | — |
| 2002-09-05 | $7.70 | $7.70 | 597,200 | — | — |
| 2002-09-04 | $7.65 | $7.65 | 781,400 | — | — |
| 2002-09-03 | $7.46 | $7.46 | 533,000 | — | — |
| 2002-08-30 | $7.21 | $7.21 | 733,200 | — | — |
| 2002-08-29 | $7.79 | $7.79 | 1,456,200 | — | — |
| 2002-08-28 | $7.75 | $7.75 | 662,000 | — | — |
| 2002-08-27 | $7.33 | $7.33 | 525,000 | — | — |
| 2002-08-26 | $7.24 | $7.24 | 370,200 | — | — |
| 2002-08-23 | $7.05 | $7.05 | 213,600 | — | — |
| 2002-08-22 | $7.16 | $7.16 | 597,200 | — | — |
| 2002-08-21 | $6.95 | $6.95 | 879,400 | — | — |
| 2002-08-20 | $6.63 | $6.63 | 534,600 | — | — |
| 2002-08-19 | $6.35 | $6.35 | 303,000 | — | — |
| 2002-08-16 | $6.37 | $6.36 | 185,400 | — | — |
| 2002-08-15 | $6.30 | $6.29 | 185,000 | — | — |
| 2002-08-14 | $6.37 | $6.37 | 315,800 | — | — |
| 2002-08-13 | $6.07 | $6.07 | 347,400 | — | — |
| 2002-08-12 | $6.40 | $6.40 | 253,400 | — | — |
| 2002-08-09 | $6.45 | $6.45 | 499,800 | — | — |
| 2002-08-08 | $6.60 | $6.60 | 645,000 | — | — |
| 2002-08-07 | $6.45 | $6.45 | 577,400 | — | — |
| 2002-08-06 | $6.63 | $6.63 | 738,800 | — | — |
| 2002-08-05 | $6.66 | $6.66 | 180,200 | — | — |
| 2002-08-02 | $6.80 | $6.79 | 237,000 | — | — |
| 2002-08-01 | $7.02 | $7.02 | 477,600 | — | — |
| 2002-07-31 | $7.45 | $7.45 | 275,200 | — | — |
| 2002-07-30 | $7.65 | $7.65 | 374,000 | — | — |
| 2002-07-29 | $7.75 | $7.75 | 449,000 | — | — |
| 2002-07-26 | $7.18 | $7.18 | 170,000 | — | — |
| 2002-07-25 | $7.13 | $7.13 | 537,600 | — | — |
| 2002-07-24 | $6.70 | $6.70 | 611,200 | — | — |
| 2002-07-23 | $6.77 | $6.77 | 443,200 | — | — |
| 2002-07-22 | $7.13 | $7.13 | 558,000 | — | — |
| 2002-07-19 | $7.42 | $7.42 | 280,400 | — | — |
| 2002-07-18 | $7.50 | $7.50 | 261,000 | — | — |
| 2002-07-17 | $7.85 | $7.85 | 282,800 | — | — |
| 2002-07-16 | $7.79 | $7.79 | 254,200 | — | — |
| 2002-07-15 | $7.63 | $7.63 | 709,000 | — | — |
| 2002-07-12 | $7.81 | $7.81 | 625,200 | — | — |
| 2002-07-11 | $8.01 | $8.01 | 584,200 | — | — |
| 2002-07-10 | $8.09 | $8.09 | 455,800 | — | — |
| 2002-07-09 | $8.54 | $8.54 | 291,000 | — | — |
| 2002-07-08 | $8.78 | $8.78 | 161,200 | — | — |
| 2002-07-05 | $8.84 | $8.84 | 155,600 | — | — |
| 2002-07-03 | $8.79 | $8.79 | 443,000 | — | — |
| 2002-07-02 | $8.70 | $8.70 | 435,400 | — | — |
| 2002-07-01 | $8.94 | $8.94 | 404,800 | — | — |
| 2002-06-28 | $9.25 | $9.25 | 1,044,600 | — | — |
| 2002-06-27 | $9.05 | $9.05 | 1,470,200 | — | — |
| 2002-06-26 | $8.08 | $8.08 | 429,000 | — | — |
| 2002-06-25 | $7.71 | $7.71 | 938,600 | — | — |
| 2002-06-24 | $7.81 | $7.81 | 1,245,600 | — | — |
| 2002-06-21 | $8.07 | $8.07 | 1,017,000 | — | — |
| 2002-06-20 | $7.95 | $7.95 | 528,400 | — | — |
| 2002-06-19 | $8.07 | $8.07 | 559,600 | — | — |
| 2002-06-18 | $8.26 | $8.26 | 488,600 | — | — |
| 2002-06-17 | $8.41 | $8.41 | 383,200 | — | — |
| 2002-06-14 | $8.33 | $8.33 | 426,200 | — | — |
| 2002-06-13 | $8.22 | $8.22 | 491,800 | — | — |
| 2002-06-12 | $8.67 | $8.67 | 296,600 | — | — |
| 2002-06-11 | $8.74 | $8.74 | 573,800 | — | — |
| 2002-06-10 | $8.45 | $8.45 | 311,600 | — | — |
| 2002-06-07 | $8.50 | $8.50 | 543,600 | — | — |
| 2002-06-06 | $8.49 | $8.49 | 355,200 | — | — |
| 2002-06-05 | $8.38 | $8.38 | 514,200 | — | — |
| 2002-06-04 | $8.49 | $8.49 | 522,200 | — | — |
| 2002-06-03 | $8.28 | $8.28 | 569,200 | — | — |
| 2002-05-31 | $8.59 | $8.59 | 489,600 | — | — |
| 2002-05-30 | $8.57 | $8.57 | 652,600 | — | — |
| 2002-05-29 | $8.80 | $8.80 | 1,086,000 | — | — |
| 2002-05-28 | $8.46 | $8.46 | 1,211,200 | — | — |
| 2002-05-24 | $8.28 | $8.28 | 1,209,800 | — | — |
| 2002-05-23 | $8.10 | $8.10 | 469,200 | — | — |
| 2002-05-22 | $8.11 | $8.11 | 678,400 | — | — |
| 2002-05-21 | $8.00 | $8.00 | 382,400 | — | — |
| 2002-05-20 | $8.01 | $8.01 | 392,000 | — | — |
| 2002-05-17 | $8.06 | $8.06 | 708,000 | — | — |
| 2002-05-16 | $8.20 | $8.20 | 848,200 | — | — |
| 2002-05-15 | $7.95 | $7.95 | 1,449,600 | — | — |
| 2002-05-14 | $8.00 | $8.00 | 1,181,000 | — | — |
| 2002-05-13 | $7.91 | $7.91 | 918,000 | — | — |
| 2002-05-10 | $7.91 | $7.91 | 1,467,400 | — | — |
| 2002-05-09 | $8.06 | $8.06 | 399,200 | — | — |
| 2002-05-08 | $8.25 | $8.25 | 1,648,000 | — | — |
| 2002-05-07 | $8.25 | $8.25 | 334,400 | — | — |
| 2002-05-06 | $8.37 | $8.37 | 527,600 | — | — |
| 2002-05-03 | $8.50 | $8.50 | 383,600 | — | — |
| 2002-05-02 | $8.75 | $8.75 | 673,400 | — | — |
| 2002-05-01 | $8.95 | $8.95 | 216,000 | — | — |
| 2002-04-30 | $9.17 | $9.17 | 721,600 | — | — |
| 2002-04-29 | $9.01 | $9.01 | 380,600 | — | — |
| 2002-04-26 | $9.00 | $9.00 | 588,800 | — | — |
| 2002-04-25 | $9.45 | $9.45 | 356,800 | — | — |
| 2002-04-24 | $9.72 | $9.72 | 480,000 | — | — |
| 2002-04-23 | $10.23 | $10.23 | 188,400 | — | — |
| 2002-04-22 | $10.42 | $10.42 | 134,400 | — | — |
| 2002-04-19 | $10.04 | $10.04 | 311,800 | — | — |
| 2002-04-18 | $10.27 | $10.27 | 483,400 | — | — |
| 2002-04-17 | $10.47 | $10.47 | 363,800 | — | — |
| 2002-04-16 | $10.55 | $10.55 | 332,600 | — | — |
| 2002-04-15 | $10.46 | $10.46 | 413,800 | — | — |
| 2002-04-12 | $10.58 | $10.58 | 314,400 | — | — |
| 2002-04-11 | $10.42 | $10.42 | 543,000 | — | — |
| 2002-04-10 | $10.44 | $10.44 | 306,400 | — | — |
| 2002-04-09 | $10.44 | $10.44 | 274,000 | — | — |
| 2002-04-08 | $10.60 | $10.60 | 231,000 | — | — |
| 2002-04-05 | $10.46 | $10.46 | 604,600 | — | — |
| 2002-04-04 | $10.60 | $10.60 | 238,600 | — | — |
| 2002-04-03 | $10.66 | $10.66 | 286,000 | — | — |
| 2002-04-02 | $11.12 | $11.12 | 467,200 | — | — |
| 2002-04-01 | $11.19 | $11.19 | 301,600 | — | — |
| 2002-03-28 | $11.13 | $11.13 | 781,400 | — | — |
| 2002-03-27 | $11.09 | $11.09 | 287,800 | — | — |
| 2002-03-26 | $10.85 | $10.85 | 151,000 | — | — |
| 2002-03-25 | $10.98 | $10.98 | 443,600 | — | — |
| 2002-03-22 | $10.92 | $10.92 | 653,600 | — | — |
| 2002-03-21 | $10.96 | $10.96 | 301,800 | — | — |
| 2002-03-20 | $10.46 | $10.46 | 442,600 | — | — |
| 2002-03-19 | $10.19 | $10.19 | 320,000 | — | — |
| 2002-03-18 | $10.58 | $10.58 | 284,800 | — | — |
| 2002-03-15 | $10.58 | $10.58 | 265,200 | — | — |
| 2002-03-14 | $10.37 | $10.37 | 216,000 | — | — |
| 2002-03-13 | $10.15 | $10.15 | 304,800 | — | — |
| 2002-03-12 | $10.35 | $10.35 | 358,200 | — | — |
| 2002-03-11 | $10.36 | $10.36 | 466,200 | — | — |
| 2002-03-08 | $10.52 | $10.52 | 361,400 | — | — |
| 2002-03-07 | $10.28 | $10.28 | 290,400 | — | — |
| 2002-03-06 | $10.74 | $10.74 | 900,400 | — | — |
| 2002-03-05 | $10.07 | $10.07 | 599,000 | — | — |
| 2002-03-04 | $10.11 | $10.11 | 524,800 | — | — |
| 2002-03-01 | $10.38 | $10.38 | 320,000 | — | — |
| 2002-02-28 | $10.28 | $10.28 | 559,800 | — | — |
| 2002-02-27 | $10.37 | $10.37 | 161,000 | — | — |
| 2002-02-26 | $10.37 | $10.37 | 212,600 | — | — |
| 2002-02-25 | $10.36 | $10.36 | 232,200 | — | — |
| 2002-02-22 | $10.48 | $10.48 | 694,000 | — | — |
| 2002-02-21 | $10.29 | $10.29 | 423,200 | — | — |
| 2002-02-20 | $10.41 | $10.41 | 208,000 | — | — |
| 2002-02-19 | $10.25 | $10.25 | 403,000 | — | — |
| 2002-02-15 | $10.28 | $10.28 | 377,200 | — | — |
| 2002-02-14 | $10.28 | $10.28 | 491,600 | — | — |
| 2002-02-13 | $10.08 | $10.08 | 354,200 | — | — |
| 2002-02-12 | $10.01 | $10.01 | 875,000 | — | — |
| 2002-02-11 | $10.02 | $10.02 | 547,200 | — | — |
| 2002-02-08 | $10.10 | $10.10 | 2,129,200 | — | — |
| 2002-02-07 | $10.70 | $10.70 | 1,618,800 | — | — |
| 2002-02-06 | $10.85 | $10.85 | 489,600 | — | — |
| 2002-02-05 | $11.21 | $11.21 | 550,800 | — | — |
| 2002-02-04 | $11.22 | $11.22 | 244,200 | — | — |
| 2002-02-01 | $11.43 | $11.43 | 450,000 | — | — |
| 2002-01-31 | $11.40 | $11.40 | 667,400 | — | — |
| 2002-01-30 | $11.34 | $11.34 | 520,800 | — | — |
| 2002-01-29 | $11.52 | $11.52 | 2,760,400 | — | — |
| 2002-01-28 | $11.19 | $11.19 | 780,600 | — | — |
| 2002-01-25 | $11.30 | $11.30 | 1,246,400 | — | — |
| 2002-01-24 | $11.82 | $11.82 | 306,600 | — | — |
| 2002-01-23 | $11.78 | $11.78 | 168,200 | — | — |
| 2002-01-22 | $11.80 | $11.80 | 306,000 | — | — |
| 2002-01-18 | $12.12 | $12.12 | 553,200 | — | — |
| 2002-01-17 | $12.02 | $12.02 | 521,000 | — | — |
| 2002-01-16 | $11.94 | $11.94 | 352,200 | — | — |
| 2002-01-15 | $11.93 | $11.93 | 470,800 | — | — |
| 2002-01-14 | $11.66 | $11.66 | 275,400 | — | — |
| 2002-01-11 | $11.86 | $11.86 | 95,400 | — | — |
| 2002-01-10 | $11.87 | $11.87 | 873,400 | — | — |
| 2002-01-09 | $11.95 | $11.95 | 2,098,800 | — | — |
| 2002-01-08 | $11.85 | $11.85 | 747,600 | — | — |
| 2002-01-07 | $11.45 | $11.45 | 1,273,800 | — | — |
| 2002-01-04 | $11.32 | $11.32 | 4,348,400 | — | — |
| 2002-01-03 | $12.78 | $12.78 | 1,704,000 | — | — |
| 2002-01-02 | $13.45 | $13.45 | 589,800 | — | — |