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
- 1994-10-25 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 | $9.33 | $9.33 | 634,050 | — | — |
| 2002-12-30 | $9.18 | $9.18 | 491,175 | — | — |
| 2002-12-27 | $9.07 | $9.07 | 246,600 | — | — |
| 2002-12-26 | $9.09 | $9.09 | 300,825 | — | — |
| 2002-12-24 | $8.99 | $8.99 | 105,300 | — | — |
| 2002-12-23 | $9.05 | $9.05 | 425,250 | — | — |
| 2002-12-20 | $8.96 | $8.96 | 660,150 | — | — |
| 2002-12-19 | $8.89 | $8.89 | 313,200 | — | — |
| 2002-12-18 | $8.87 | $8.87 | 240,750 | — | — |
| 2002-12-17 | $9.22 | $9.22 | 609,750 | — | — |
| 2002-12-16 | $9.23 | $9.23 | 332,550 | — | — |
| 2002-12-13 | $8.87 | $8.87 | 576,450 | — | — |
| 2002-12-12 | $8.80 | $8.80 | 175,950 | — | — |
| 2002-12-11 | $8.84 | $8.84 | 200,250 | — | — |
| 2002-12-10 | $8.89 | $8.89 | 383,625 | — | — |
| 2002-12-09 | $8.88 | $8.88 | 289,800 | — | — |
| 2002-12-06 | $9.18 | $9.18 | 206,550 | — | — |
| 2002-12-05 | $8.87 | $8.87 | 282,375 | — | — |
| 2002-12-04 | $8.80 | $8.80 | 311,175 | — | — |
| 2002-12-03 | $8.88 | $8.88 | 518,400 | — | — |
| 2002-12-02 | $9.06 | $9.06 | 506,250 | — | — |
| 2002-11-29 | $8.79 | $8.79 | 222,075 | — | — |
| 2002-11-27 | $8.84 | $8.84 | 453,375 | — | — |
| 2002-11-26 | $8.33 | $8.33 | 571,275 | — | — |
| 2002-11-25 | $8.49 | $8.49 | 616,500 | — | — |
| 2002-11-22 | $8.45 | $8.45 | 558,000 | — | — |
| 2002-11-21 | $8.50 | $8.50 | 487,125 | — | — |
| 2002-11-20 | $8.44 | $8.44 | 417,825 | — | — |
| 2002-11-19 | $8.42 | $8.42 | 465,750 | — | — |
| 2002-11-18 | $8.68 | $8.68 | 533,475 | — | — |
| 2002-11-15 | $8.98 | $8.98 | 333,000 | — | — |
| 2002-11-14 | $9.03 | $9.03 | 240,300 | — | — |
| 2002-11-13 | $8.94 | $8.94 | 273,150 | — | — |
| 2002-11-12 | $8.71 | $8.71 | 317,025 | — | — |
| 2002-11-11 | $8.57 | $8.57 | 334,125 | — | — |
| 2002-11-08 | $8.86 | $8.86 | 319,950 | — | — |
| 2002-11-07 | $8.76 | $8.76 | 243,450 | — | — |
| 2002-11-06 | $8.75 | $8.75 | 345,825 | — | — |
| 2002-11-05 | $8.75 | $8.75 | 168,075 | — | — |
| 2002-11-04 | $8.78 | $8.78 | 532,800 | — | — |
| 2002-11-01 | $8.80 | $8.80 | 508,725 | — | — |
| 2002-10-31 | $8.77 | $8.77 | 620,325 | — | — |
| 2002-10-30 | $9.07 | $9.07 | 769,275 | — | — |
| 2002-10-29 | $8.67 | $8.67 | 178,875 | — | — |
| 2002-10-28 | $8.78 | $8.78 | 568,800 | — | — |
| 2002-10-25 | $8.72 | $8.72 | 225,675 | — | — |
| 2002-10-24 | $8.69 | $8.69 | 620,775 | — | — |
| 2002-10-23 | $8.92 | $8.92 | 753,300 | — | — |
| 2002-10-22 | $8.68 | $8.68 | 484,425 | — | — |
| 2002-10-21 | $8.89 | $8.89 | 855,900 | — | — |
| 2002-10-18 | $8.32 | $8.32 | 1,732,500 | — | — |
| 2002-10-17 | $9.26 | $9.26 | 1,032,975 | — | — |
| 2002-10-16 | $8.61 | $8.61 | 1,300,275 | — | — |
| 2002-10-15 | $8.44 | $8.44 | 1,044,225 | — | — |
| 2002-10-14 | $7.87 | $7.87 | 1,651,500 | — | — |
| 2002-10-11 | $8.32 | $8.32 | 10,062,000 | — | — |
| 2002-10-10 | $7.44 | $7.44 | 401,625 | — | — |
| 2002-10-09 | $7.11 | $7.11 | 842,850 | — | — |
| 2002-10-08 | $7.27 | $7.27 | 523,125 | — | — |
| 2002-10-07 | $6.80 | $6.80 | 512,325 | — | — |
| 2002-10-04 | $6.71 | $6.71 | 436,725 | — | — |
| 2002-10-03 | $6.86 | $6.86 | 539,550 | — | — |
| 2002-10-02 | $6.78 | $6.78 | 449,550 | — | — |
| 2002-10-01 | $6.96 | $6.96 | 498,600 | — | — |
| 2002-09-30 | $6.89 | $6.89 | 1,203,300 | — | — |
| 2002-09-27 | $7.20 | $7.20 | 771,075 | — | — |
| 2002-09-26 | $7.57 | $7.57 | 690,075 | — | — |
| 2002-09-25 | $7.55 | $7.55 | 589,725 | — | — |
| 2002-09-24 | $7.35 | $7.35 | 472,275 | — | — |
| 2002-09-23 | $7.33 | $7.33 | 624,150 | — | — |
| 2002-09-20 | $7.39 | $7.39 | 887,850 | — | — |
| 2002-09-19 | $7.11 | $7.11 | 477,900 | — | — |
| 2002-09-18 | $7.16 | $7.16 | 606,600 | — | — |
| 2002-09-17 | $7.24 | $7.24 | 708,075 | — | — |
| 2002-09-16 | $8.02 | $8.02 | 64,350 | — | — |
| 2002-09-13 | $8.17 | $8.17 | 142,875 | — | — |
| 2002-09-12 | $8.04 | $8.04 | 123,300 | — | — |
| 2002-09-11 | $8.28 | $8.28 | 143,325 | — | — |
| 2002-09-10 | $8.19 | $8.19 | 177,075 | — | — |
| 2002-09-09 | $8.06 | $8.06 | 79,425 | — | — |
| 2002-09-06 | $8.02 | $8.02 | 167,850 | — | — |
| 2002-09-05 | $7.67 | $7.67 | 230,175 | — | — |
| 2002-09-04 | $7.96 | $7.96 | 367,875 | — | — |
| 2002-09-03 | $7.79 | $7.79 | 336,825 | — | — |
| 2002-08-30 | $7.77 | $7.77 | 308,925 | — | — |
| 2002-08-29 | $7.72 | $7.72 | 504,450 | — | — |
| 2002-08-28 | $8.26 | $8.26 | 154,800 | — | — |
| 2002-08-27 | $8.48 | $8.48 | 413,550 | — | — |
| 2002-08-26 | $8.60 | $8.60 | 130,275 | — | — |
| 2002-08-23 | $8.16 | $8.16 | 187,425 | — | — |
| 2002-08-22 | $8.60 | $8.60 | 175,050 | — | — |
| 2002-08-21 | $8.49 | $8.49 | 173,475 | — | — |
| 2002-08-20 | $8.12 | $8.12 | 275,400 | — | — |
| 2002-08-19 | $8.24 | $8.24 | 186,075 | — | — |
| 2002-08-16 | $8.05 | $8.05 | 181,125 | — | — |
| 2002-08-15 | $7.89 | $7.89 | 511,425 | — | — |
| 2002-08-14 | $7.84 | $7.84 | 186,075 | — | — |
| 2002-08-13 | $7.68 | $7.68 | 208,800 | — | — |
| 2002-08-12 | $7.85 | $7.85 | 193,050 | — | — |
| 2002-08-09 | $7.87 | $7.87 | 332,325 | — | — |
| 2002-08-08 | $7.80 | $7.80 | 366,525 | — | — |
| 2002-08-07 | $7.55 | $7.55 | 263,475 | — | — |
| 2002-08-06 | $7.41 | $7.41 | 381,825 | — | — |
| 2002-08-05 | $7.14 | $7.14 | 364,725 | — | — |
| 2002-08-02 | $7.32 | $7.32 | 201,375 | — | — |
| 2002-08-01 | $7.48 | $7.48 | 323,325 | — | — |
| 2002-07-31 | $7.87 | $7.87 | 178,425 | — | — |
| 2002-07-30 | $8.06 | $8.06 | 506,700 | — | — |
| 2002-07-29 | $8.41 | $8.41 | 367,425 | — | — |
| 2002-07-26 | $7.96 | $7.96 | 272,475 | — | — |
| 2002-07-25 | $7.74 | $7.74 | 858,375 | — | — |
| 2002-07-24 | $7.48 | $7.48 | 602,550 | — | — |
| 2002-07-23 | $7.47 | $7.47 | 382,725 | — | — |
| 2002-07-22 | $7.65 | $7.65 | 277,875 | — | — |
| 2002-07-19 | $7.68 | $7.68 | 563,175 | — | — |
| 2002-07-18 | $8.02 | $8.02 | 511,650 | — | — |
| 2002-07-17 | $8.24 | $8.24 | 832,275 | — | — |
| 2002-07-16 | $8.04 | $8.04 | 1,297,125 | — | — |
| 2002-07-15 | $7.78 | $7.78 | 942,750 | — | — |
| 2002-07-12 | $8.37 | $8.37 | 1,249,875 | — | — |
| 2002-07-11 | $8.38 | $8.38 | 1,682,100 | — | — |
| 2002-07-10 | $9.29 | $9.29 | 653,400 | — | — |
| 2002-07-09 | $9.31 | $9.31 | 389,025 | — | — |
| 2002-07-08 | $9.33 | $9.33 | 360,000 | — | — |
| 2002-07-05 | $9.06 | $9.06 | 82,125 | — | — |
| 2002-07-03 | $9.07 | $9.07 | 324,000 | — | — |
| 2002-07-02 | $8.98 | $8.98 | 510,525 | — | — |
| 2002-07-01 | $9.23 | $9.23 | 830,025 | — | — |
| 2002-06-28 | $10.31 | $10.31 | 1,284,525 | — | — |
| 2002-06-27 | $10.24 | $10.24 | 642,375 | — | — |
| 2002-06-26 | $9.88 | $9.88 | 378,900 | — | — |
| 2002-06-25 | $9.86 | $9.86 | 198,900 | — | — |
| 2002-06-24 | $9.84 | $9.84 | 217,575 | — | — |
| 2002-06-21 | $9.69 | $9.69 | 427,500 | — | — |
| 2002-06-20 | $9.91 | $9.91 | 334,125 | — | — |
| 2002-06-19 | $10.00 | $10.00 | 812,025 | — | — |
| 2002-06-18 | $9.70 | $9.70 | 224,775 | — | — |
| 2002-06-17 | $9.47 | $9.47 | 157,950 | — | — |
| 2002-06-14 | $9.24 | $9.24 | 248,850 | — | — |
| 2002-06-13 | $9.35 | $9.35 | 226,800 | — | — |
| 2002-06-12 | $9.33 | $9.33 | 509,175 | — | — |
| 2002-06-11 | $8.96 | $8.96 | 207,450 | — | — |
| 2002-06-10 | $8.63 | $8.63 | 191,700 | — | — |
| 2002-06-07 | $8.51 | $8.51 | 178,425 | — | — |
| 2002-06-06 | $8.51 | $8.51 | 229,725 | — | — |
| 2002-06-05 | $8.44 | $8.44 | 1,086,750 | — | — |
| 2002-06-04 | $8.72 | $8.72 | 213,975 | — | — |
| 2002-06-03 | $8.72 | $8.72 | 172,125 | — | — |
| 2002-05-31 | $8.87 | $8.87 | 299,475 | — | — |
| 2002-05-30 | $8.79 | $8.79 | 135,000 | — | — |
| 2002-05-29 | $8.83 | $8.83 | 160,425 | — | — |
| 2002-05-28 | $9.00 | $9.00 | 153,900 | — | — |
| 2002-05-24 | $8.87 | $8.87 | 89,775 | — | — |
| 2002-05-23 | $9.03 | $9.03 | 186,750 | — | — |
| 2002-05-22 | $8.94 | $8.94 | 93,375 | — | — |
| 2002-05-21 | $8.79 | $8.79 | 184,275 | — | — |
| 2002-05-20 | $9.08 | $9.08 | 102,825 | — | — |
| 2002-05-17 | $9.26 | $9.26 | 96,300 | — | — |
| 2002-05-16 | $9.24 | $9.24 | 105,750 | — | — |
| 2002-05-15 | $9.38 | $9.38 | 383,625 | — | — |
| 2002-05-14 | $9.27 | $9.27 | 264,825 | — | — |
| 2002-05-13 | $8.95 | $8.95 | 246,600 | — | — |
| 2002-05-10 | $8.84 | $8.84 | 222,075 | — | — |
| 2002-05-09 | $9.03 | $9.03 | 132,525 | — | — |
| 2002-05-08 | $9.20 | $9.20 | 467,100 | — | — |
| 2002-05-07 | $9.19 | $9.19 | 613,800 | — | — |
| 2002-05-06 | $9.36 | $9.36 | 423,225 | — | — |
| 2002-05-03 | $9.57 | $9.57 | 534,150 | — | — |
| 2002-05-02 | $9.24 | $9.24 | 289,350 | — | — |
| 2002-05-01 | $9.07 | $9.07 | 626,400 | — | — |
| 2002-04-30 | $8.98 | $8.98 | 333,900 | — | — |
| 2002-04-29 | $8.78 | $8.78 | 994,500 | — | — |
| 2002-04-26 | $8.30 | $8.30 | 1,012,050 | — | — |
| 2002-04-25 | $7.88 | $7.88 | 373,050 | — | — |
| 2002-04-24 | $7.75 | $7.75 | 796,725 | — | — |
| 2002-04-23 | $7.78 | $7.78 | 720,225 | — | — |
| 2002-04-22 | $7.88 | $7.88 | 430,650 | — | — |
| 2002-04-19 | $8.00 | $8.00 | 963,225 | — | — |
| 2002-04-18 | $8.26 | $8.26 | 803,475 | — | — |
| 2002-04-17 | $8.58 | $8.58 | 335,700 | — | — |
| 2002-04-16 | $8.88 | $8.88 | 171,225 | — | — |
| 2002-04-15 | $8.66 | $8.66 | 334,125 | — | — |
| 2002-04-12 | $8.96 | $8.96 | 319,500 | — | — |
| 2002-04-11 | $8.72 | $8.72 | 397,125 | — | — |
| 2002-04-10 | $8.84 | $8.84 | 305,100 | — | — |
| 2002-04-09 | $9.01 | $9.01 | 256,500 | — | — |
| 2002-04-08 | $8.99 | $8.99 | 335,925 | — | — |
| 2002-04-05 | $8.69 | $8.69 | 276,975 | — | — |
| 2002-04-04 | $8.77 | $8.77 | 403,875 | — | — |
| 2002-04-03 | $8.81 | $8.81 | 641,025 | — | — |
| 2002-04-02 | $8.60 | $8.60 | 653,175 | — | — |
| 2002-04-01 | $8.99 | $8.99 | 1,006,425 | — | — |
| 2002-03-28 | $9.40 | $9.40 | 768,150 | — | — |
| 2002-03-27 | $9.24 | $9.24 | 547,875 | — | — |
| 2002-03-26 | $8.77 | $8.77 | 1,442,925 | — | — |
| 2002-03-25 | $8.96 | $8.96 | 441,450 | — | — |
| 2002-03-22 | $9.38 | $9.38 | 531,000 | — | — |
| 2002-03-21 | $8.85 | $8.85 | 1,236,600 | — | — |
| 2002-03-20 | $9.33 | $9.33 | 189,000 | — | — |
| 2002-03-19 | $9.29 | $9.29 | 550,350 | — | — |
| 2002-03-18 | $9.36 | $9.36 | 408,600 | — | — |
| 2002-03-15 | $9.16 | $9.16 | 380,250 | — | — |
| 2002-03-14 | $9.36 | $9.36 | 1,254,375 | — | — |
| 2002-03-13 | $8.31 | $8.31 | 969,300 | — | — |
| 2002-03-12 | $8.35 | $8.35 | 957,150 | — | — |
| 2002-03-11 | $8.87 | $8.87 | 532,800 | — | — |
| 2002-03-08 | $9.20 | $9.20 | 672,525 | — | — |
| 2002-03-07 | $9.11 | $9.11 | 556,200 | — | — |
| 2002-03-06 | $9.00 | $9.00 | 390,825 | — | — |
| 2002-03-05 | $9.42 | $9.42 | 389,250 | — | — |
| 2002-03-04 | $9.11 | $9.11 | 1,608,750 | — | — |
| 2002-03-01 | $8.82 | $8.82 | 1,097,325 | — | — |
| 2002-02-28 | $9.16 | $9.16 | 282,150 | — | — |
| 2002-02-27 | $9.78 | $9.78 | 185,625 | — | — |
| 2002-02-26 | $9.76 | $9.76 | 254,250 | — | — |
| 2002-02-25 | $9.31 | $9.31 | 472,050 | — | — |
| 2002-02-22 | $9.82 | $9.82 | 252,675 | — | — |
| 2002-02-21 | $9.85 | $9.85 | 202,500 | — | — |
| 2002-02-20 | $9.89 | $9.89 | 150,300 | — | — |
| 2002-02-19 | $9.69 | $9.69 | 402,750 | — | — |
| 2002-02-15 | $9.70 | $9.70 | 433,350 | — | — |
| 2002-02-14 | $9.75 | $9.75 | 141,300 | — | — |
| 2002-02-13 | $9.79 | $9.79 | 310,500 | — | — |
| 2002-02-12 | $9.66 | $9.66 | 579,825 | — | — |
| 2002-02-11 | $9.72 | $9.72 | 764,775 | — | — |
| 2002-02-08 | $9.25 | $9.25 | 842,850 | — | — |
| 2002-02-07 | $8.91 | $8.91 | 925,650 | — | — |
| 2002-02-06 | $9.02 | $9.02 | 1,733,175 | — | — |
| 2002-02-05 | $9.47 | $9.47 | 818,325 | — | — |
| 2002-02-04 | $9.50 | $9.50 | 936,000 | — | — |
| 2002-02-01 | $9.96 | $9.96 | 394,875 | — | — |
| 2002-01-31 | $10.44 | $10.44 | 349,425 | — | — |
| 2002-01-30 | $10.61 | $10.61 | 247,050 | — | — |
| 2002-01-29 | $10.30 | $10.30 | 555,075 | — | — |
| 2002-01-28 | $10.46 | $10.46 | 490,725 | — | — |
| 2002-01-25 | $10.02 | $10.02 | 284,400 | — | — |
| 2002-01-24 | $9.82 | $9.82 | 1,080,450 | — | — |
| 2002-01-23 | $9.76 | $9.76 | 659,250 | — | — |
| 2002-01-22 | $9.18 | $9.18 | 661,275 | — | — |
| 2002-01-18 | $8.97 | $8.97 | 875,475 | — | — |
| 2002-01-17 | $8.91 | $8.91 | 896,175 | — | — |
| 2002-01-16 | $9.04 | $9.04 | 456,075 | — | — |
| 2002-01-15 | $9.05 | $9.05 | 585,675 | — | — |
| 2002-01-14 | $9.28 | $9.28 | 352,575 | — | — |
| 2002-01-11 | $9.43 | $9.43 | 587,250 | — | — |
| 2002-01-10 | $9.69 | $9.69 | 710,100 | — | — |
| 2002-01-09 | $9.57 | $9.57 | 556,650 | — | — |
| 2002-01-08 | $9.76 | $9.76 | 568,575 | — | — |
| 2002-01-07 | $9.34 | $9.34 | 798,975 | — | — |
| 2002-01-04 | $9.01 | $9.01 | 621,450 | — | — |
| 2002-01-03 | $8.58 | $8.58 | 689,850 | — | — |
| 2002-01-02 | $8.44 | $8.44 | 356,175 | — | — |