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
- 1993-10-05 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 | $9.20 | $9.76 | 242,800 | — | — |
| 2002-12-30 | $9.11 | $9.67 | 215,500 | — | — |
| 2002-12-27 | $9.00 | $9.55 | 190,000 | — | — |
| 2002-12-26 | $9.10 | $9.66 | 170,200 | — | — |
| 2002-12-24 | $9.31 | $9.88 | 114,100 | — | — |
| 2002-12-23 | $9.36 | $9.93 | 181,000 | — | — |
| 2002-12-20 | $9.50 | $10.08 | 231,200 | — | — |
| 2002-12-19 | $9.43 | $10.01 | 156,300 | — | — |
| 2002-12-18 | $9.45 | $10.03 | 102,000 | — | — |
| 2002-12-17 | $9.41 | $9.99 | 150,600 | — | — |
| 2002-12-16 | $9.71 | $10.30 | 165,500 | — | — |
| 2002-12-13 | $9.05 | $9.60 | 246,900 | — | — |
| 2002-12-12 | $9.40 | $9.97 | 178,700 | — | — |
| 2002-12-11 | $9.74 | $10.34 | 276,100 | — | — |
| 2002-12-10 | $9.88 | $10.48 | 304,700 | — | — |
| 2002-12-09 | $9.64 | $10.23 | 223,200 | — | — |
| 2002-12-06 | $10.51 | $11.15 | 246,700 | — | — |
| 2002-12-05 | $10.45 | $11.09 | 247,700 | — | — |
| 2002-12-04 | $10.06 | $10.67 | 281,700 | — | — |
| 2002-12-03 | $9.70 | $10.29 | 145,100 | — | — |
| 2002-12-02 | $9.70 | $10.29 | 109,400 | — | — |
| 2002-11-29 | $9.77 | $10.37 | 108,500 | — | — |
| 2002-11-27 | $9.72 | $10.31 | 158,100 | — | — |
| 2002-11-26 | $8.80 | $9.34 | 82,000 | — | — |
| 2002-11-25 | $8.93 | $9.48 | 149,100 | — | — |
| 2002-11-22 | $9.05 | $9.60 | 142,600 | — | — |
| 2002-11-21 | $9.07 | $9.62 | 250,400 | — | — |
| 2002-11-20 | $8.90 | $9.44 | 135,600 | — | — |
| 2002-11-19 | $8.31 | $8.82 | 66,800 | — | — |
| 2002-11-18 | $8.54 | $9.06 | 159,900 | — | — |
| 2002-11-15 | $8.69 | $9.22 | 55,800 | — | — |
| 2002-11-14 | $8.77 | $9.31 | 570,500 | — | — |
| 2002-11-13 | $8.34 | $8.85 | 60,800 | — | — |
| 2002-11-12 | $8.15 | $8.65 | 289,400 | — | — |
| 2002-11-11 | $8.01 | $8.50 | 63,000 | — | — |
| 2002-11-08 | $8.49 | $9.01 | 91,300 | — | — |
| 2002-11-07 | $8.68 | $9.21 | 77,700 | — | — |
| 2002-11-06 | $8.85 | $9.39 | 302,300 | — | — |
| 2002-11-05 | $8.80 | $9.34 | 130,000 | — | — |
| 2002-11-04 | $8.75 | $9.28 | 138,100 | — | — |
| 2002-11-01 | $8.84 | $9.38 | 179,600 | — | — |
| 2002-10-31 | $8.00 | $8.49 | 111,300 | — | — |
| 2002-10-30 | $7.95 | $8.44 | 269,600 | — | — |
| 2002-10-29 | $8.00 | $8.49 | 84,700 | — | — |
| 2002-10-28 | $7.81 | $8.29 | 65,600 | — | — |
| 2002-10-25 | $8.36 | $8.87 | 78,800 | — | — |
| 2002-10-24 | $7.85 | $8.33 | 92,000 | — | — |
| 2002-10-23 | $8.08 | $8.57 | 121,000 | — | — |
| 2002-10-22 | $7.58 | $8.04 | 115,300 | — | — |
| 2002-10-21 | $7.91 | $8.39 | 130,400 | — | — |
| 2002-10-18 | $7.55 | $8.01 | 288,700 | — | — |
| 2002-10-17 | $8.06 | $8.55 | 163,400 | — | — |
| 2002-10-16 | $7.18 | $7.62 | 143,700 | — | — |
| 2002-10-15 | $7.28 | $7.72 | 329,400 | — | — |
| 2002-10-14 | $6.97 | $7.40 | 161,900 | — | — |
| 2002-10-11 | $6.76 | $7.17 | 176,600 | — | — |
| 2002-10-10 | $6.64 | $7.05 | 127,200 | — | — |
| 2002-10-09 | $6.24 | $6.62 | 217,900 | — | — |
| 2002-10-08 | $6.30 | $6.68 | 595,800 | — | — |
| 2002-10-07 | $6.11 | $6.48 | 774,600 | — | — |
| 2002-10-04 | $6.75 | $7.16 | 311,000 | — | — |
| 2002-10-03 | $7.64 | $8.11 | 111,800 | — | — |
| 2002-10-02 | $7.73 | $8.20 | 125,800 | — | — |
| 2002-10-01 | $8.00 | $8.49 | 219,000 | — | — |
| 2002-09-30 | $8.10 | $8.59 | 213,800 | — | — |
| 2002-09-27 | $8.00 | $8.49 | 371,400 | — | — |
| 2002-09-26 | $7.90 | $8.38 | 230,300 | — | — |
| 2002-09-25 | $8.11 | $8.61 | 203,900 | — | — |
| 2002-09-24 | $8.09 | $8.58 | 127,700 | — | — |
| 2002-09-23 | $8.43 | $8.95 | 38,500 | — | — |
| 2002-09-20 | $8.69 | $9.22 | 204,600 | — | — |
| 2002-09-19 | $8.52 | $9.04 | 160,000 | — | — |
| 2002-09-18 | $8.98 | $9.53 | 138,000 | — | — |
| 2002-09-17 | $9.00 | $9.55 | 155,300 | — | — |
| 2002-09-16 | $9.30 | $9.87 | 48,900 | — | — |
| 2002-09-13 | $9.49 | $10.07 | 99,000 | — | — |
| 2002-09-12 | $9.36 | $9.93 | 106,300 | — | — |
| 2002-09-11 | $9.44 | $10.02 | 49,300 | — | — |
| 2002-09-10 | $9.60 | $10.19 | 75,100 | — | — |
| 2002-09-09 | $9.40 | $9.97 | 110,600 | — | — |
| 2002-09-06 | $9.33 | $9.90 | 105,400 | — | — |
| 2002-09-05 | $9.13 | $9.69 | 121,700 | — | — |
| 2002-09-04 | $9.64 | $10.23 | 143,500 | — | — |
| 2002-09-03 | $9.00 | $9.55 | 164,000 | — | — |
| 2002-08-30 | $9.41 | $9.99 | 227,500 | — | — |
| 2002-08-29 | $9.48 | $10.06 | 101,700 | — | — |
| 2002-08-28 | $9.05 | $9.60 | 181,800 | — | — |
| 2002-08-27 | $8.98 | $9.53 | 94,400 | — | — |
| 2002-08-26 | $9.82 | $10.42 | 187,100 | — | — |
| 2002-08-23 | $9.05 | $9.60 | 133,800 | — | — |
| 2002-08-22 | $9.52 | $10.10 | 140,600 | — | — |
| 2002-08-21 | $9.69 | $10.28 | 201,700 | — | — |
| 2002-08-20 | $9.29 | $9.86 | 75,100 | — | — |
| 2002-08-19 | $9.50 | $10.08 | 206,700 | — | — |
| 2002-08-16 | $8.99 | $9.54 | 541,900 | — | — |
| 2002-08-15 | $9.31 | $9.88 | 209,100 | — | — |
| 2002-08-14 | $8.90 | $9.44 | 124,100 | — | — |
| 2002-08-13 | $8.16 | $8.66 | 125,600 | — | — |
| 2002-08-12 | $8.67 | $9.20 | 75,200 | — | — |
| 2002-08-09 | $8.77 | $9.31 | 94,900 | — | — |
| 2002-08-08 | $8.80 | $9.34 | 87,900 | — | — |
| 2002-08-07 | $8.77 | $9.31 | 147,600 | — | — |
| 2002-08-06 | $8.79 | $9.33 | 313,300 | — | — |
| 2002-08-05 | $7.98 | $8.47 | 182,700 | — | — |
| 2002-08-02 | $8.20 | $8.70 | 126,500 | — | — |
| 2002-08-01 | $8.35 | $8.86 | 213,600 | — | — |
| 2002-07-31 | $7.75 | $8.22 | 669,200 | — | — |
| 2002-07-30 | $8.65 | $9.18 | 231,500 | — | — |
| 2002-07-29 | $8.64 | $9.17 | 317,600 | — | — |
| 2002-07-26 | $8.20 | $8.70 | 190,300 | — | — |
| 2002-07-25 | $8.35 | $8.86 | 332,400 | — | — |
| 2002-07-24 | $8.25 | $8.75 | 387,900 | — | — |
| 2002-07-23 | $7.99 | $8.48 | 288,200 | — | — |
| 2002-07-22 | $8.49 | $9.01 | 559,200 | — | — |
| 2002-07-19 | $8.40 | $8.91 | 301,300 | — | — |
| 2002-07-18 | $8.50 | $9.02 | 251,700 | — | — |
| 2002-07-17 | $9.65 | $10.24 | 200,300 | — | — |
| 2002-07-16 | $8.51 | $9.03 | 98,700 | — | — |
| 2002-07-15 | $8.50 | $9.02 | 211,600 | — | — |
| 2002-07-12 | $8.88 | $9.42 | 265,700 | — | — |
| 2002-07-11 | $9.17 | $9.73 | 342,600 | — | — |
| 2002-07-10 | $9.30 | $9.87 | 105,100 | — | — |
| 2002-07-09 | $9.45 | $10.03 | 177,400 | — | — |
| 2002-07-08 | $9.45 | $10.03 | 138,100 | — | — |
| 2002-07-05 | $9.61 | $10.20 | 246,700 | — | — |
| 2002-07-03 | $9.30 | $9.87 | 490,300 | — | — |
| 2002-07-02 | $9.60 | $10.19 | 243,700 | — | — |
| 2002-07-01 | $9.58 | $10.17 | 175,900 | — | — |
| 2002-06-28 | $10.10 | $10.72 | 497,400 | — | — |
| 2002-06-27 | $9.97 | $10.58 | 199,300 | — | — |
| 2002-06-26 | $9.91 | $10.52 | 203,700 | — | — |
| 2002-06-25 | $9.82 | $10.42 | 383,100 | — | — |
| 2002-06-24 | $9.98 | $10.59 | 144,300 | — | — |
| 2002-06-21 | $10.16 | $10.78 | 389,100 | — | — |
| 2002-06-20 | $10.10 | $10.72 | 677,800 | — | — |
| 2002-06-19 | $10.19 | $10.81 | 449,100 | — | — |
| 2002-06-18 | $10.34 | $10.97 | 909,900 | — | — |
| 2002-06-17 | $10.75 | $11.41 | 183,000 | — | — |
| 2002-06-14 | $10.74 | $11.40 | 167,300 | — | — |
| 2002-06-13 | $10.40 | $11.04 | 112,100 | — | — |
| 2002-06-12 | $10.71 | $11.36 | 190,000 | — | — |
| 2002-06-11 | $10.50 | $11.14 | 221,500 | — | — |
| 2002-06-10 | $10.90 | $11.57 | 124,800 | — | — |
| 2002-06-07 | $11.30 | $11.99 | 418,400 | — | — |
| 2002-06-06 | $10.60 | $11.25 | 187,200 | — | — |
| 2002-06-05 | $11.02 | $11.69 | 169,300 | — | — |
| 2002-06-04 | $11.15 | $11.83 | 272,400 | — | — |
| 2002-06-03 | $10.98 | $11.65 | 221,500 | — | — |
| 2002-05-31 | $11.46 | $12.16 | 186,700 | — | — |
| 2002-05-30 | $11.66 | $12.37 | 99,300 | — | — |
| 2002-05-29 | $11.57 | $12.28 | 124,200 | — | — |
| 2002-05-28 | $11.58 | $12.29 | 138,700 | — | — |
| 2002-05-24 | $11.60 | $12.31 | 150,900 | — | — |
| 2002-05-23 | $11.78 | $12.50 | 346,000 | — | — |
| 2002-05-22 | $11.50 | $12.20 | 236,300 | — | — |
| 2002-05-21 | $11.40 | $12.10 | 206,200 | — | — |
| 2002-05-20 | $11.52 | $12.22 | 303,200 | — | — |
| 2002-05-17 | $11.68 | $12.39 | 225,400 | — | — |
| 2002-05-16 | $11.60 | $12.31 | 137,700 | — | — |
| 2002-05-15 | $11.96 | $12.69 | 179,700 | — | — |
| 2002-05-14 | $11.90 | $12.63 | 193,400 | — | — |
| 2002-05-13 | $11.50 | $12.20 | 184,500 | — | — |
| 2002-05-10 | $11.45 | $12.15 | 260,500 | — | — |
| 2002-05-09 | $11.42 | $12.12 | 352,700 | — | — |
| 2002-05-08 | $11.75 | $12.47 | 144,700 | — | — |
| 2002-05-07 | $11.50 | $12.20 | 556,100 | — | — |
| 2002-05-06 | $11.50 | $12.20 | 209,900 | — | — |
| 2002-05-03 | $11.65 | $12.36 | 172,300 | — | — |
| 2002-05-02 | $11.70 | $12.41 | 150,600 | — | — |
| 2002-05-01 | $11.78 | $12.50 | 274,700 | — | — |
| 2002-04-30 | $11.70 | $12.41 | 694,700 | — | — |
| 2002-04-29 | $11.35 | $12.04 | 833,600 | — | — |
| 2002-04-26 | $11.60 | $12.31 | 653,600 | — | — |
| 2002-04-25 | $12.65 | $13.42 | 665,900 | — | — |
| 2002-04-24 | $12.00 | $12.73 | 1,336,900 | — | — |
| 2002-04-23 | $13.04 | $13.84 | 161,600 | — | — |
| 2002-04-22 | $13.04 | $13.84 | 99,100 | — | — |
| 2002-04-19 | $13.35 | $14.17 | 119,600 | — | — |
| 2002-04-18 | $13.00 | $13.79 | 61,800 | — | — |
| 2002-04-17 | $13.12 | $13.92 | 141,000 | — | — |
| 2002-04-16 | $13.20 | $14.01 | 164,700 | — | — |
| 2002-04-15 | $13.30 | $14.11 | 202,400 | — | — |
| 2002-04-12 | $13.45 | $14.27 | 486,100 | — | — |
| 2002-04-11 | $13.25 | $14.06 | 238,300 | — | — |
| 2002-04-10 | $13.30 | $14.11 | 223,600 | — | — |
| 2002-04-09 | $13.06 | $13.86 | 228,000 | — | — |
| 2002-04-08 | $13.00 | $13.79 | 82,700 | — | — |
| 2002-04-05 | $13.08 | $13.88 | 255,400 | — | — |
| 2002-04-04 | $12.70 | $13.48 | 119,100 | — | — |
| 2002-04-03 | $12.36 | $13.12 | 64,200 | — | — |
| 2002-04-02 | $12.35 | $13.10 | 55,600 | — | — |
| 2002-04-01 | $13.00 | $13.79 | 80,400 | — | — |
| 2002-03-28 | $12.90 | $13.69 | 228,100 | — | — |
| 2002-03-27 | $12.54 | $13.31 | 250,800 | — | — |
| 2002-03-26 | $12.97 | $13.76 | 201,500 | — | — |
| 2002-03-25 | $12.98 | $13.77 | 265,600 | — | — |
| 2002-03-22 | $13.33 | $14.14 | 198,500 | — | — |
| 2002-03-21 | $13.48 | $14.30 | 522,200 | — | — |
| 2002-03-20 | $13.28 | $14.09 | 151,700 | — | — |
| 2002-03-19 | $13.10 | $13.90 | 293,500 | — | — |
| 2002-03-18 | $12.93 | $13.72 | 156,300 | — | — |
| 2002-03-15 | $12.95 | $13.74 | 106,700 | — | — |
| 2002-03-14 | $13.00 | $13.79 | 116,000 | — | — |
| 2002-03-13 | $13.01 | $13.81 | 108,300 | — | — |
| 2002-03-12 | $13.08 | $13.88 | 156,200 | — | — |
| 2002-03-11 | $13.08 | $13.88 | 766,400 | — | — |
| 2002-03-08 | $13.05 | $13.85 | 367,600 | — | — |
| 2002-03-07 | $12.75 | $13.53 | 273,400 | — | — |
| 2002-03-06 | $12.50 | $13.26 | 331,500 | — | — |
| 2002-03-05 | $12.45 | $13.21 | 161,700 | — | — |
| 2002-03-04 | $12.25 | $13.00 | 231,800 | — | — |
| 2002-03-01 | $11.85 | $12.57 | 173,400 | — | — |
| 2002-02-28 | $11.81 | $12.53 | 146,000 | — | — |
| 2002-02-27 | $12.00 | $12.73 | 274,600 | — | — |
| 2002-02-26 | $11.72 | $12.44 | 87,200 | — | — |
| 2002-02-25 | $11.60 | $12.31 | 157,000 | — | — |
| 2002-02-22 | $11.50 | $12.20 | 108,900 | — | — |
| 2002-02-21 | $11.00 | $11.67 | 141,400 | — | — |
| 2002-02-20 | $11.47 | $12.17 | 247,200 | — | — |
| 2002-02-19 | $11.03 | $11.70 | 109,500 | — | — |
| 2002-02-15 | $11.12 | $11.80 | 205,000 | — | — |
| 2002-02-14 | $11.20 | $11.88 | 100,000 | — | — |
| 2002-02-13 | $11.30 | $11.99 | 263,300 | — | — |
| 2002-02-12 | $11.25 | $11.94 | 166,600 | — | — |
| 2002-02-11 | $11.45 | $12.15 | 187,000 | — | — |
| 2002-02-08 | $11.20 | $11.88 | 769,900 | — | — |
| 2002-02-07 | $11.25 | $11.94 | 304,400 | — | — |
| 2002-02-06 | $11.75 | $12.47 | 152,500 | — | — |
| 2002-02-05 | $11.65 | $12.36 | 159,800 | — | — |
| 2002-02-04 | $11.60 | $12.31 | 167,700 | — | — |
| 2002-02-01 | $12.00 | $12.73 | 226,000 | — | — |
| 2002-01-31 | $11.71 | $12.43 | 257,900 | — | — |
| 2002-01-30 | $11.76 | $12.48 | 204,500 | — | — |
| 2002-01-29 | $11.88 | $12.61 | 307,400 | — | — |
| 2002-01-28 | $11.57 | $12.28 | 145,000 | — | — |
| 2002-01-25 | $11.44 | $12.14 | 155,000 | — | — |
| 2002-01-24 | $11.56 | $12.27 | 341,500 | — | — |
| 2002-01-23 | $11.75 | $12.47 | 209,900 | — | — |
| 2002-01-22 | $11.35 | $12.04 | 206,200 | — | — |
| 2002-01-18 | $11.05 | $11.73 | 182,400 | — | — |
| 2002-01-17 | $11.90 | $12.63 | 144,900 | — | — |
| 2002-01-16 | $11.67 | $12.38 | 127,700 | — | — |
| 2002-01-15 | $11.98 | $12.71 | 144,800 | — | — |
| 2002-01-14 | $12.30 | $13.05 | 899,200 | — | — |
| 2002-01-11 | $12.15 | $12.89 | 390,300 | — | — |
| 2002-01-10 | $12.10 | $12.84 | 694,100 | — | — |
| 2002-01-09 | $11.50 | $12.20 | 489,700 | — | — |
| 2002-01-08 | $11.91 | $12.64 | 170,400 | — | — |
| 2002-01-07 | $11.35 | $12.04 | 101,600 | — | — |
| 2002-01-04 | $11.80 | $12.52 | 280,300 | — | — |
| 2002-01-03 | $11.65 | $12.36 | 186,700 | — | — |
| 2002-01-02 | $11.55 | $12.26 | 301,100 | — | — |