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
- 1991-06-21 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 | $8.21 | $8.21 | 1,345,600 | — | — |
| 2002-12-30 | $8.19 | $8.19 | 572,800 | — | — |
| 2002-12-27 | $8.18 | $8.18 | 606,400 | — | — |
| 2002-12-26 | $8.27 | $8.27 | 834,000 | — | — |
| 2002-12-24 | $8.25 | $8.25 | 214,800 | — | — |
| 2002-12-23 | $8.30 | $8.30 | 864,000 | — | — |
| 2002-12-20 | $8.28 | $8.28 | 2,578,000 | — | — |
| 2002-12-19 | $7.96 | $7.96 | 1,259,200 | — | — |
| 2002-12-18 | $7.94 | $7.94 | 838,400 | — | — |
| 2002-12-17 | $8.04 | $8.04 | 706,400 | — | — |
| 2002-12-16 | $8.15 | $8.15 | 954,800 | — | — |
| 2002-12-13 | $8.19 | $8.19 | 881,200 | — | — |
| 2002-12-12 | $8.22 | $8.22 | 953,600 | — | — |
| 2002-12-11 | $8.22 | $8.22 | 1,844,800 | — | — |
| 2002-12-10 | $8.04 | $8.04 | 1,256,400 | — | — |
| 2002-12-09 | $7.82 | $7.82 | 734,000 | — | — |
| 2002-12-06 | $8.05 | $8.05 | 831,200 | — | — |
| 2002-12-05 | $7.94 | $7.94 | 466,800 | — | — |
| 2002-12-04 | $8.06 | $8.06 | 1,377,200 | — | — |
| 2002-12-03 | $7.98 | $7.98 | 1,466,000 | — | — |
| 2002-12-02 | $7.98 | $7.98 | 1,876,000 | — | — |
| 2002-11-29 | $7.83 | $7.83 | 468,000 | — | — |
| 2002-11-27 | $8.00 | $8.00 | 1,500,000 | — | — |
| 2002-11-26 | $8.00 | $8.00 | 4,092,400 | — | — |
| 2002-11-25 | $9.06 | $9.06 | 968,000 | — | — |
| 2002-11-22 | $9.06 | $9.06 | 557,200 | — | — |
| 2002-11-21 | $9.01 | $9.01 | 2,070,000 | — | — |
| 2002-11-20 | $8.80 | $8.80 | 515,200 | — | — |
| 2002-11-19 | $8.68 | $8.68 | 1,320,400 | — | — |
| 2002-11-18 | $8.98 | $8.98 | 1,211,200 | — | — |
| 2002-11-15 | $9.12 | $9.12 | 672,800 | — | — |
| 2002-11-14 | $9.14 | $9.14 | 882,400 | — | — |
| 2002-11-13 | $9.03 | $9.03 | 1,448,800 | — | — |
| 2002-11-12 | $9.06 | $9.06 | 2,008,400 | — | — |
| 2002-11-11 | $8.86 | $8.86 | 948,400 | — | — |
| 2002-11-08 | $8.82 | $8.82 | 1,370,000 | — | — |
| 2002-11-07 | $8.95 | $8.95 | 712,800 | — | — |
| 2002-11-06 | $9.02 | $9.02 | 2,405,600 | — | — |
| 2002-11-05 | $8.87 | $8.87 | 1,817,200 | — | — |
| 2002-11-04 | $8.78 | $8.78 | 1,636,000 | — | — |
| 2002-11-01 | $8.62 | $8.62 | 1,414,400 | — | — |
| 2002-10-31 | $8.63 | $8.63 | 1,642,800 | — | — |
| 2002-10-30 | $8.86 | $8.86 | 886,800 | — | — |
| 2002-10-29 | $8.73 | $8.73 | 1,313,200 | — | — |
| 2002-10-28 | $8.73 | $8.73 | 3,372,400 | — | — |
| 2002-10-25 | $8.70 | $8.70 | 2,184,800 | — | — |
| 2002-10-24 | $8.14 | $8.14 | 1,236,400 | — | — |
| 2002-10-23 | $8.29 | $8.29 | 1,564,400 | — | — |
| 2002-10-22 | $8.01 | $8.01 | 2,004,000 | — | — |
| 2002-10-21 | $7.88 | $7.88 | 1,634,800 | — | — |
| 2002-10-18 | $7.75 | $7.75 | 466,400 | — | — |
| 2002-10-17 | $7.78 | $7.78 | 564,000 | — | — |
| 2002-10-16 | $7.61 | $7.61 | 834,800 | — | — |
| 2002-10-15 | $7.74 | $7.74 | 1,404,400 | — | — |
| 2002-10-14 | $7.71 | $7.71 | 654,400 | — | — |
| 2002-10-11 | $7.50 | $7.50 | 974,800 | — | — |
| 2002-10-10 | $7.36 | $7.36 | 1,275,200 | — | — |
| 2002-10-09 | $7.46 | $7.46 | 1,298,400 | — | — |
| 2002-10-08 | $7.72 | $7.72 | 1,284,000 | — | — |
| 2002-10-07 | $7.82 | $7.82 | 1,156,400 | — | — |
| 2002-10-04 | $7.87 | $7.87 | 749,200 | — | — |
| 2002-10-03 | $7.92 | $7.92 | 1,172,000 | — | — |
| 2002-10-02 | $7.84 | $7.84 | 958,800 | — | — |
| 2002-10-01 | $7.87 | $7.87 | 1,440,400 | — | — |
| 2002-09-30 | $7.74 | $7.74 | 893,200 | — | — |
| 2002-09-27 | $7.63 | $7.62 | 671,600 | — | — |
| 2002-09-26 | $7.75 | $7.75 | 1,008,800 | — | — |
| 2002-09-25 | $7.75 | $7.75 | 1,370,400 | — | — |
| 2002-09-24 | $7.75 | $7.75 | 830,000 | — | — |
| 2002-09-23 | $7.61 | $7.61 | 776,400 | — | — |
| 2002-09-20 | $7.68 | $7.68 | 1,754,800 | — | — |
| 2002-09-19 | $7.86 | $7.86 | 1,686,000 | — | — |
| 2002-09-18 | $7.89 | $7.89 | 786,400 | — | — |
| 2002-09-17 | $7.83 | $7.83 | 1,044,800 | — | — |
| 2002-09-16 | $7.81 | $7.81 | 680,000 | — | — |
| 2002-09-13 | $7.58 | $7.58 | 679,200 | — | — |
| 2002-09-12 | $7.45 | $7.45 | 696,400 | — | — |
| 2002-09-11 | $7.72 | $7.72 | 432,000 | — | — |
| 2002-09-10 | $7.78 | $7.78 | 836,800 | — | — |
| 2002-09-09 | $7.63 | $7.62 | 669,600 | — | — |
| 2002-09-06 | $7.50 | $7.50 | 405,200 | — | — |
| 2002-09-05 | $7.30 | $7.30 | 553,200 | — | — |
| 2002-09-04 | $7.30 | $7.30 | 1,127,200 | — | — |
| 2002-09-03 | $7.11 | $7.11 | 728,400 | — | — |
| 2002-08-30 | $7.27 | $7.27 | 626,800 | — | — |
| 2002-08-29 | $7.32 | $7.32 | 533,600 | — | — |
| 2002-08-28 | $7.14 | $7.14 | 787,200 | — | — |
| 2002-08-27 | $7.23 | $7.23 | 904,000 | — | — |
| 2002-08-26 | $7.57 | $7.57 | 889,600 | — | — |
| 2002-08-23 | $7.29 | $7.29 | 576,800 | — | — |
| 2002-08-22 | $7.65 | $7.65 | 915,200 | — | — |
| 2002-08-21 | $7.54 | $7.54 | 1,126,000 | — | — |
| 2002-08-20 | $7.51 | $7.51 | 1,670,000 | — | — |
| 2002-08-19 | $7.51 | $7.51 | 1,596,400 | — | — |
| 2002-08-16 | $7.61 | $7.61 | 816,000 | — | — |
| 2002-08-15 | $7.60 | $7.60 | 1,592,800 | — | — |
| 2002-08-14 | $7.39 | $7.39 | 874,400 | — | — |
| 2002-08-13 | $7.01 | $7.01 | 640,400 | — | — |
| 2002-08-12 | $7.10 | $7.10 | 369,200 | — | — |
| 2002-08-09 | $7.10 | $7.10 | 1,573,200 | — | — |
| 2002-08-08 | $6.86 | $6.85 | 1,659,200 | — | — |
| 2002-08-07 | $6.80 | $6.80 | 1,515,600 | — | — |
| 2002-08-06 | $6.93 | $6.93 | 1,439,600 | — | — |
| 2002-08-05 | $6.83 | $6.83 | 873,600 | — | — |
| 2002-08-02 | $7.10 | $7.10 | 1,198,800 | — | — |
| 2002-08-01 | $7.39 | $7.39 | 1,268,400 | — | — |
| 2002-07-31 | $7.31 | $7.31 | 1,798,800 | — | — |
| 2002-07-30 | $7.25 | $7.25 | 1,405,200 | — | — |
| 2002-07-29 | $7.25 | $7.25 | 1,364,000 | — | — |
| 2002-07-26 | $7.26 | $7.26 | 950,800 | — | — |
| 2002-07-25 | $7.34 | $7.34 | 1,324,000 | — | — |
| 2002-07-24 | $7.29 | $7.29 | 1,406,400 | — | — |
| 2002-07-23 | $7.09 | $7.09 | 4,259,200 | — | — |
| 2002-07-22 | $6.93 | $6.93 | 1,312,800 | — | — |
| 2002-07-19 | $6.90 | $6.90 | 1,094,000 | — | — |
| 2002-07-18 | $7.19 | $7.19 | 968,400 | — | — |
| 2002-07-17 | $7.20 | $7.20 | 1,293,600 | — | — |
| 2002-07-16 | $7.24 | $7.24 | 5,128,000 | — | — |
| 2002-07-15 | $6.71 | $6.71 | 2,430,400 | — | — |
| 2002-07-12 | $6.10 | $6.10 | 884,800 | — | — |
| 2002-07-11 | $6.00 | $6.00 | 1,948,800 | — | — |
| 2002-07-10 | $6.20 | $6.20 | 1,168,800 | — | — |
| 2002-07-09 | $6.29 | $6.29 | 515,600 | — | — |
| 2002-07-08 | $6.28 | $6.28 | 344,000 | — | — |
| 2002-07-05 | $6.51 | $6.51 | 404,800 | — | — |
| 2002-07-03 | $6.27 | $6.27 | 871,600 | — | — |
| 2002-07-02 | $6.24 | $6.24 | 888,400 | — | — |
| 2002-07-01 | $6.30 | $6.30 | 1,070,800 | — | — |
| 2002-06-28 | $6.45 | $6.45 | 1,810,000 | — | — |
| 2002-06-27 | $6.51 | $6.51 | 877,200 | — | — |
| 2002-06-26 | $6.50 | $6.50 | 814,000 | — | — |
| 2002-06-25 | $6.43 | $6.43 | 2,977,600 | — | — |
| 2002-06-24 | $6.49 | $6.49 | 2,274,800 | — | — |
| 2002-06-21 | $6.72 | $6.72 | 1,195,600 | — | — |
| 2002-06-20 | $6.71 | $6.71 | 1,284,400 | — | — |
| 2002-06-19 | $7.10 | $7.10 | 586,800 | — | — |
| 2002-06-18 | $7.35 | $7.35 | 411,600 | — | — |
| 2002-06-17 | $7.40 | $7.40 | 754,800 | — | — |
| 2002-06-14 | $7.06 | $7.06 | 1,125,200 | — | — |
| 2002-06-13 | $7.02 | $7.02 | 1,596,400 | — | — |
| 2002-06-12 | $6.80 | $6.80 | 1,182,800 | — | — |
| 2002-06-11 | $7.03 | $7.03 | 1,038,000 | — | — |
| 2002-06-10 | $7.20 | $7.20 | 792,800 | — | — |
| 2002-06-07 | $7.28 | $7.28 | 954,400 | — | — |
| 2002-06-06 | $7.42 | $7.42 | 717,600 | — | — |
| 2002-06-05 | $7.66 | $7.66 | 1,195,600 | — | — |
| 2002-06-04 | $7.65 | $7.65 | 540,800 | — | — |
| 2002-06-03 | $7.74 | $7.74 | 1,910,400 | — | — |
| 2002-05-31 | $7.90 | $7.90 | 868,800 | — | — |
| 2002-05-30 | $7.83 | $7.83 | 1,149,200 | — | — |
| 2002-05-29 | $7.88 | $7.88 | 668,000 | — | — |
| 2002-05-28 | $7.94 | $7.94 | 624,800 | — | — |
| 2002-05-24 | $7.78 | $7.78 | 1,091,200 | — | — |
| 2002-05-23 | $8.13 | $8.13 | 1,528,000 | — | — |
| 2002-05-22 | $7.65 | $7.65 | 1,510,400 | — | — |
| 2002-05-21 | $7.40 | $7.40 | 2,944,800 | — | — |
| 2002-05-20 | $7.29 | $7.29 | 620,000 | — | — |
| 2002-05-17 | $7.48 | $7.48 | 1,454,800 | — | — |
| 2002-05-16 | $7.30 | $7.30 | 1,813,600 | — | — |
| 2002-05-15 | $7.27 | $7.27 | 922,000 | — | — |
| 2002-05-14 | $7.26 | $7.26 | 1,891,600 | — | — |
| 2002-05-13 | $6.98 | $6.98 | 1,754,800 | — | — |
| 2002-05-10 | $6.69 | $6.69 | 667,200 | — | — |
| 2002-05-09 | $6.84 | $6.84 | 374,400 | — | — |
| 2002-05-08 | $7.11 | $7.11 | 396,000 | — | — |
| 2002-05-07 | $6.72 | $6.72 | 710,800 | — | — |
| 2002-05-06 | $6.87 | $6.87 | 999,200 | — | — |
| 2002-05-03 | $7.17 | $7.17 | 1,766,000 | — | — |
| 2002-05-02 | $7.14 | $7.14 | 750,800 | — | — |
| 2002-05-01 | $7.10 | $7.10 | 799,200 | — | — |
| 2002-04-30 | $7.12 | $7.12 | 784,400 | — | — |
| 2002-04-29 | $7.05 | $7.05 | 388,800 | — | — |
| 2002-04-26 | $7.07 | $7.07 | 355,200 | — | — |
| 2002-04-25 | $7.04 | $7.04 | 674,800 | — | — |
| 2002-04-24 | $7.03 | $7.03 | 782,000 | — | — |
| 2002-04-23 | $7.21 | $7.21 | 312,400 | — | — |
| 2002-04-22 | $7.21 | $7.21 | 808,800 | — | — |
| 2002-04-19 | $7.37 | $7.37 | 498,800 | — | — |
| 2002-04-18 | $7.44 | $7.44 | 652,400 | — | — |
| 2002-04-17 | $7.32 | $7.32 | 2,298,800 | — | — |
| 2002-04-16 | $7.44 | $7.44 | 886,000 | — | — |
| 2002-04-15 | $7.23 | $7.23 | 955,600 | — | — |
| 2002-04-12 | $7.19 | $7.19 | 2,090,000 | — | — |
| 2002-04-11 | $6.89 | $6.89 | 1,402,800 | — | — |
| 2002-04-10 | $6.95 | $6.95 | 693,600 | — | — |
| 2002-04-09 | $6.86 | $6.85 | 1,964,800 | — | — |
| 2002-04-08 | $6.77 | $6.77 | 1,041,600 | — | — |
| 2002-04-05 | $6.80 | $6.80 | 1,024,800 | — | — |
| 2002-04-04 | $6.72 | $6.72 | 1,188,400 | — | — |
| 2002-04-03 | $6.93 | $6.93 | 1,482,400 | — | — |
| 2002-04-02 | $6.86 | $6.86 | 754,000 | — | — |
| 2002-04-01 | $6.91 | $6.91 | 1,113,600 | — | — |
| 2002-03-28 | $6.71 | $6.71 | 704,800 | — | — |
| 2002-03-27 | $6.76 | $6.76 | 1,020,400 | — | — |
| 2002-03-26 | $6.67 | $6.67 | 808,800 | — | — |
| 2002-03-25 | $6.82 | $6.82 | 829,200 | — | — |
| 2002-03-22 | $6.98 | $6.98 | 767,200 | — | — |
| 2002-03-21 | $7.04 | $7.04 | 564,000 | — | — |
| 2002-03-20 | $6.86 | $6.85 | 1,426,000 | — | — |
| 2002-03-19 | $7.00 | $7.00 | 1,284,800 | — | — |
| 2002-03-18 | $7.03 | $7.03 | 876,400 | — | — |
| 2002-03-15 | $7.02 | $7.02 | 1,261,600 | — | — |
| 2002-03-14 | $6.95 | $6.95 | 846,000 | — | — |
| 2002-03-13 | $7.02 | $7.02 | 454,000 | — | — |
| 2002-03-12 | $6.95 | $6.95 | 853,600 | — | — |
| 2002-03-11 | $6.96 | $6.96 | 367,600 | — | — |
| 2002-03-08 | $6.88 | $6.88 | 277,600 | — | — |
| 2002-03-07 | $6.81 | $6.81 | 495,600 | — | — |
| 2002-03-06 | $6.84 | $6.84 | 1,323,200 | — | — |
| 2002-03-05 | $6.74 | $6.74 | 1,702,800 | — | — |
| 2002-03-04 | $6.52 | $6.52 | 1,119,200 | — | — |
| 2002-03-01 | $6.53 | $6.53 | 1,097,600 | — | — |
| 2002-02-28 | $6.52 | $6.52 | 1,898,800 | — | — |
| 2002-02-27 | $6.54 | $6.54 | 522,000 | — | — |
| 2002-02-26 | $6.51 | $6.51 | 913,600 | — | — |
| 2002-02-25 | $6.49 | $6.49 | 1,541,600 | — | — |
| 2002-02-22 | $6.54 | $6.54 | 957,200 | — | — |
| 2002-02-21 | $6.67 | $6.67 | 884,400 | — | — |
| 2002-02-20 | $6.64 | $6.64 | 1,736,400 | — | — |
| 2002-02-19 | $6.60 | $6.60 | 995,200 | — | — |
| 2002-02-15 | $6.63 | $6.63 | 2,212,400 | — | — |
| 2002-02-14 | $6.70 | $6.70 | 1,178,000 | — | — |
| 2002-02-13 | $6.70 | $6.70 | 1,407,200 | — | — |
| 2002-02-12 | $6.66 | $6.66 | 1,243,600 | — | — |
| 2002-02-11 | $6.54 | $6.54 | 921,200 | — | — |
| 2002-02-08 | $6.50 | $6.50 | 780,800 | — | — |
| 2002-02-07 | $6.36 | $6.36 | 1,168,000 | — | — |
| 2002-02-06 | $6.37 | $6.37 | 1,114,000 | — | — |
| 2002-02-05 | $6.49 | $6.49 | 532,400 | — | — |
| 2002-02-04 | $6.31 | $6.31 | 669,200 | — | — |
| 2002-02-01 | $6.33 | $6.33 | 638,400 | — | — |
| 2002-01-31 | $6.36 | $6.36 | 919,600 | — | — |
| 2002-01-30 | $6.30 | $6.30 | 672,800 | — | — |
| 2002-01-29 | $6.37 | $6.37 | 1,341,200 | — | — |
| 2002-01-28 | $6.30 | $6.30 | 2,570,800 | — | — |
| 2002-01-25 | $6.14 | $6.14 | 1,614,400 | — | — |
| 2002-01-24 | $6.07 | $6.07 | 2,008,400 | — | — |
| 2002-01-23 | $6.31 | $6.31 | 537,600 | — | — |
| 2002-01-22 | $6.29 | $6.29 | 867,600 | — | — |
| 2002-01-18 | $6.24 | $6.24 | 588,000 | — | — |
| 2002-01-17 | $6.38 | $6.38 | 536,800 | — | — |
| 2002-01-16 | $6.36 | $6.36 | 495,200 | — | — |
| 2002-01-15 | $6.42 | $6.42 | 783,200 | — | — |
| 2002-01-14 | $6.54 | $6.54 | 296,000 | — | — |
| 2002-01-11 | $6.55 | $6.55 | 508,800 | — | — |
| 2002-01-10 | $6.68 | $6.68 | 540,000 | — | — |
| 2002-01-09 | $6.44 | $6.44 | 683,200 | — | — |
| 2002-01-08 | $6.60 | $6.60 | 714,400 | — | — |
| 2002-01-07 | $6.54 | $6.54 | 956,800 | — | — |
| 2002-01-04 | $6.70 | $6.70 | 893,600 | — | — |
| 2002-01-03 | $7.14 | $7.14 | 445,200 | — | — |
| 2002-01-02 | $6.98 | $6.98 | 905,200 | — | — |