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
- 1990-05-14 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 | $8.96 | $8.96 | 224,222 | — | — |
| 2002-12-30 | $8.98 | $8.98 | 121,778 | — | — |
| 2002-12-27 | $8.96 | $8.96 | 139,556 | — | — |
| 2002-12-26 | $9.05 | $9.05 | 99,556 | — | — |
| 2002-12-24 | $8.78 | $8.78 | 140,444 | — | — |
| 2002-12-23 | $8.71 | $8.71 | 479,111 | — | — |
| 2002-12-20 | $8.64 | $8.64 | 488,889 | — | — |
| 2002-12-19 | $8.59 | $8.59 | 438,889 | — | — |
| 2002-12-18 | $8.98 | $8.98 | 124,222 | — | — |
| 2002-12-17 | $9.00 | $9.00 | 68,222 | — | — |
| 2002-12-16 | $9.13 | $9.13 | 112,667 | — | — |
| 2002-12-13 | $9.11 | $9.11 | 124,667 | — | — |
| 2002-12-12 | $9.15 | $9.15 | 98,889 | — | — |
| 2002-12-11 | $9.15 | $9.15 | 100,667 | — | — |
| 2002-12-10 | $9.09 | $9.09 | 149,111 | — | — |
| 2002-12-09 | $9.20 | $9.20 | 167,778 | — | — |
| 2002-12-06 | $9.00 | $9.00 | 98,222 | — | — |
| 2002-12-05 | $8.91 | $8.91 | 129,778 | — | — |
| 2002-12-04 | $8.88 | $8.88 | 178,000 | — | — |
| 2002-12-03 | $8.56 | $8.56 | 172,889 | — | — |
| 2002-12-02 | $8.66 | $8.66 | 264,444 | — | — |
| 2002-11-29 | $8.54 | $8.54 | 147,111 | — | — |
| 2002-11-27 | $8.51 | $8.51 | 420,222 | — | — |
| 2002-11-26 | $8.38 | $8.38 | 427,556 | — | — |
| 2002-11-25 | $8.63 | $8.63 | 538,444 | — | — |
| 2002-11-22 | $9.41 | $9.41 | 178,222 | — | — |
| 2002-11-21 | $9.18 | $9.18 | 270,889 | — | — |
| 2002-11-20 | $9.34 | $9.34 | 159,333 | — | — |
| 2002-11-19 | $9.20 | $9.20 | 172,000 | — | — |
| 2002-11-18 | $9.48 | $9.48 | 217,556 | — | — |
| 2002-11-15 | $9.77 | $9.77 | 152,444 | — | — |
| 2002-11-14 | $9.99 | $9.99 | 163,778 | — | — |
| 2002-11-13 | $9.77 | $9.77 | 180,444 | — | — |
| 2002-11-12 | $9.50 | $9.50 | 192,889 | — | — |
| 2002-11-11 | $9.49 | $9.49 | 116,667 | — | — |
| 2002-11-08 | $9.69 | $9.69 | 392,222 | — | — |
| 2002-11-07 | $9.45 | $9.45 | 1,076,889 | — | — |
| 2002-11-06 | $10.54 | $10.54 | 479,556 | — | — |
| 2002-11-05 | $10.69 | $10.69 | 156,667 | — | — |
| 2002-11-04 | $10.60 | $10.60 | 264,444 | — | — |
| 2002-11-01 | $10.83 | $10.83 | 312,000 | — | — |
| 2002-10-31 | $10.58 | $10.58 | 283,778 | — | — |
| 2002-10-30 | $10.79 | $10.79 | 439,778 | — | — |
| 2002-10-29 | $10.35 | $10.35 | 594,000 | — | — |
| 2002-10-28 | $10.16 | $10.16 | 355,111 | — | — |
| 2002-10-25 | $10.32 | $10.32 | 492,889 | — | — |
| 2002-10-24 | $10.34 | $10.34 | 576,000 | — | — |
| 2002-10-23 | $10.21 | $10.21 | 879,333 | — | — |
| 2002-10-22 | $9.32 | $9.32 | 406,444 | — | — |
| 2002-10-21 | $8.91 | $8.91 | 736,444 | — | — |
| 2002-10-18 | $9.05 | $9.05 | 2,271,111 | — | — |
| 2002-10-17 | $10.67 | $10.67 | 1,065,556 | — | — |
| 2002-10-16 | $10.37 | $10.37 | 405,333 | — | — |
| 2002-10-15 | $10.35 | $10.35 | 1,276,444 | — | — |
| 2002-10-14 | $10.09 | $10.09 | 575,778 | — | — |
| 2002-10-11 | $9.56 | $9.56 | 1,510,444 | — | — |
| 2002-10-10 | $9.77 | $9.77 | 2,206,222 | — | — |
| 2002-10-09 | $10.59 | $10.59 | 1,698,000 | — | — |
| 2002-10-08 | $10.63 | $10.63 | 1,584,667 | — | — |
| 2002-10-07 | $9.77 | $9.77 | 488,444 | — | — |
| 2002-10-04 | $9.64 | $9.64 | 1,189,778 | — | — |
| 2002-10-03 | $9.41 | $9.41 | 751,333 | — | — |
| 2002-10-02 | $9.02 | $9.02 | 710,222 | — | — |
| 2002-10-01 | $9.32 | $9.32 | 388,444 | — | — |
| 2002-09-30 | $8.69 | $8.69 | 519,556 | — | — |
| 2002-09-27 | $9.06 | $9.06 | 300,444 | — | — |
| 2002-09-26 | $9.22 | $9.22 | 936,444 | — | — |
| 2002-09-25 | $9.20 | $9.20 | 832,889 | — | — |
| 2002-09-24 | $8.40 | $8.40 | 381,556 | — | — |
| 2002-09-23 | $8.54 | $8.54 | 221,556 | — | — |
| 2002-09-20 | $8.28 | $8.28 | 170,444 | — | — |
| 2002-09-19 | $8.42 | $8.42 | 148,667 | — | — |
| 2002-09-18 | $8.36 | $8.36 | 176,222 | — | — |
| 2002-09-17 | $8.10 | $8.10 | 220,667 | — | — |
| 2002-09-16 | $7.89 | $7.89 | 80,444 | — | — |
| 2002-09-13 | $7.86 | $7.86 | 44,222 | — | — |
| 2002-09-12 | $7.79 | $7.79 | 78,444 | — | — |
| 2002-09-11 | $7.80 | $7.80 | 71,778 | — | — |
| 2002-09-10 | $7.60 | $7.60 | 122,222 | — | — |
| 2002-09-09 | $7.70 | $7.70 | 107,556 | — | — |
| 2002-09-06 | $7.68 | $7.68 | 108,444 | — | — |
| 2002-09-05 | $7.67 | $7.67 | 192,444 | — | — |
| 2002-09-04 | $8.08 | $8.08 | 222,889 | — | — |
| 2002-09-03 | $7.91 | $7.91 | 82,444 | — | — |
| 2002-08-30 | $7.76 | $7.76 | 128,444 | — | — |
| 2002-08-29 | $8.03 | $8.03 | 178,667 | — | — |
| 2002-08-28 | $7.82 | $7.82 | 73,111 | — | — |
| 2002-08-27 | $8.01 | $8.01 | 157,556 | — | — |
| 2002-08-26 | $8.44 | $8.44 | 83,778 | — | — |
| 2002-08-23 | $7.98 | $7.98 | 179,111 | — | — |
| 2002-08-22 | $8.33 | $8.33 | 122,889 | — | — |
| 2002-08-21 | $8.37 | $8.37 | 172,000 | — | — |
| 2002-08-20 | $7.90 | $7.90 | 83,778 | — | — |
| 2002-08-19 | $7.71 | $7.71 | 81,556 | — | — |
| 2002-08-16 | $7.79 | $7.79 | 102,667 | — | — |
| 2002-08-15 | $7.77 | $7.77 | 161,556 | — | — |
| 2002-08-14 | $7.85 | $7.85 | 325,333 | — | — |
| 2002-08-13 | $7.34 | $7.34 | 376,889 | — | — |
| 2002-08-12 | $7.36 | $7.36 | 317,333 | — | — |
| 2002-08-09 | $7.50 | $7.50 | 314,444 | — | — |
| 2002-08-08 | $7.88 | $7.87 | 142,000 | — | — |
| 2002-08-07 | $8.07 | $8.07 | 168,444 | — | — |
| 2002-08-06 | $7.82 | $7.82 | 267,556 | — | — |
| 2002-08-05 | $7.94 | $7.94 | 59,111 | — | — |
| 2002-08-02 | $8.12 | $8.12 | 212,000 | — | — |
| 2002-08-01 | $8.60 | $8.60 | 298,889 | — | — |
| 2002-07-31 | $8.39 | $8.39 | 181,111 | — | — |
| 2002-07-30 | $8.37 | $8.37 | 215,778 | — | — |
| 2002-07-29 | $8.37 | $8.37 | 225,111 | — | — |
| 2002-07-26 | $8.24 | $8.24 | 124,444 | — | — |
| 2002-07-25 | $8.06 | $8.06 | 283,111 | — | — |
| 2002-07-24 | $7.72 | $7.72 | 174,000 | — | — |
| 2002-07-23 | $7.33 | $7.33 | 237,333 | — | — |
| 2002-07-22 | $7.20 | $7.20 | 338,222 | — | — |
| 2002-07-19 | $7.46 | $7.46 | 258,222 | — | — |
| 2002-07-18 | $7.68 | $7.68 | 168,000 | — | — |
| 2002-07-17 | $8.30 | $8.30 | 320,000 | — | — |
| 2002-07-16 | $7.90 | $7.90 | 192,222 | — | — |
| 2002-07-15 | $7.99 | $7.99 | 344,444 | — | — |
| 2002-07-12 | $7.51 | $7.51 | 264,889 | — | — |
| 2002-07-11 | $7.49 | $7.49 | 425,333 | — | — |
| 2002-07-10 | $7.87 | $7.87 | 441,111 | — | — |
| 2002-07-09 | $8.12 | $8.12 | 338,444 | — | — |
| 2002-07-08 | $8.28 | $8.28 | 452,000 | — | — |
| 2002-07-05 | $8.69 | $8.69 | 170,667 | — | — |
| 2002-07-03 | $8.50 | $8.50 | 616,889 | — | — |
| 2002-07-02 | $8.48 | $8.48 | 544,000 | — | — |
| 2002-07-01 | $9.00 | $9.00 | 506,222 | — | — |
| 2002-06-28 | $9.28 | $9.28 | 2,867,333 | — | — |
| 2002-06-27 | $9.33 | $9.33 | 1,836,889 | — | — |
| 2002-06-26 | $8.54 | $8.54 | 468,444 | — | — |
| 2002-06-25 | $8.45 | $8.45 | 415,111 | — | — |
| 2002-06-24 | $7.97 | $7.97 | 421,778 | — | — |
| 2002-06-21 | $8.46 | $8.46 | 173,111 | — | — |
| 2002-06-20 | $8.39 | $8.39 | 289,556 | — | — |
| 2002-06-19 | $8.37 | $8.37 | 685,556 | — | — |
| 2002-06-18 | $8.55 | $8.55 | 1,092,222 | — | — |
| 2002-06-17 | $8.15 | $8.15 | 313,111 | — | — |
| 2002-06-14 | $7.57 | $7.57 | 149,556 | — | — |
| 2002-06-13 | $7.79 | $7.79 | 94,222 | — | — |
| 2002-06-12 | $7.67 | $7.67 | 160,889 | — | — |
| 2002-06-11 | $7.65 | $7.65 | 443,333 | — | — |
| 2002-06-10 | $7.82 | $7.82 | 129,556 | — | — |
| 2002-06-07 | $7.52 | $7.52 | 434,222 | — | — |
| 2002-06-06 | $7.40 | $7.40 | 190,444 | — | — |
| 2002-06-05 | $7.26 | $7.26 | 430,222 | — | — |
| 2002-06-04 | $7.07 | $7.07 | 322,222 | — | — |
| 2002-06-03 | $7.65 | $7.65 | 134,889 | — | — |
| 2002-05-31 | $7.82 | $7.82 | 177,333 | — | — |
| 2002-05-30 | $8.03 | $8.03 | 146,444 | — | — |
| 2002-05-29 | $8.11 | $8.11 | 455,333 | — | — |
| 2002-05-28 | $7.68 | $7.68 | 243,556 | — | — |
| 2002-05-24 | $7.51 | $7.51 | 107,111 | — | — |
| 2002-05-23 | $7.65 | $7.65 | 274,667 | — | — |
| 2002-05-22 | $7.26 | $7.26 | 312,000 | — | — |
| 2002-05-21 | $6.98 | $6.97 | 1,748,889 | — | — |
| 2002-05-20 | $7.09 | $7.09 | 517,556 | — | — |
| 2002-05-17 | $7.16 | $7.16 | 77,778 | — | — |
| 2002-05-16 | $7.16 | $7.16 | 303,556 | — | — |
| 2002-05-15 | $6.77 | $6.77 | 484,889 | — | — |
| 2002-05-14 | $7.47 | $7.47 | 164,444 | — | — |
| 2002-05-13 | $7.25 | $7.25 | 147,111 | — | — |
| 2002-05-10 | $7.05 | $7.05 | 72,000 | — | — |
| 2002-05-09 | $7.16 | $7.16 | 88,000 | — | — |
| 2002-05-08 | $7.14 | $7.14 | 226,222 | — | — |
| 2002-05-07 | $7.34 | $7.34 | 165,333 | — | — |
| 2002-05-06 | $7.21 | $7.21 | 152,222 | — | — |
| 2002-05-03 | $7.52 | $7.52 | 294,444 | — | — |
| 2002-05-02 | $7.60 | $7.60 | 1,367,556 | — | — |
| 2002-05-01 | $7.79 | $7.79 | 362,000 | — | — |
| 2002-04-30 | $7.32 | $7.32 | 365,556 | — | — |
| 2002-04-29 | $6.98 | $6.97 | 504,889 | — | — |
| 2002-04-26 | $7.09 | $7.09 | 585,556 | — | — |
| 2002-04-25 | $7.44 | $7.44 | 276,000 | — | — |
| 2002-04-24 | $8.01 | $8.01 | 85,778 | — | — |
| 2002-04-23 | $8.10 | $8.10 | 110,444 | — | — |
| 2002-04-22 | $8.08 | $8.08 | 220,889 | — | — |
| 2002-04-19 | $8.02 | $8.02 | 217,556 | — | — |
| 2002-04-18 | $8.33 | $8.33 | 520,444 | — | — |
| 2002-04-17 | $8.17 | $8.17 | 307,556 | — | — |
| 2002-04-16 | $8.19 | $8.19 | 229,556 | — | — |
| 2002-04-15 | $8.16 | $8.16 | 217,111 | — | — |
| 2002-04-12 | $8.01 | $8.01 | 284,444 | — | — |
| 2002-04-11 | $7.86 | $7.86 | 560,278 | — | — |
| 2002-04-10 | $8.06 | $8.06 | 968,056 | — | — |
| 2002-04-09 | $8.47 | $8.47 | 879,167 | — | — |
| 2002-04-08 | $7.79 | $7.79 | 153,889 | — | — |
| 2002-04-05 | $7.54 | $7.54 | 214,444 | — | — |
| 2002-04-04 | $7.38 | $7.38 | 349,722 | — | — |
| 2002-04-03 | $7.32 | $7.32 | 519,167 | — | — |
| 2002-04-02 | $7.31 | $7.31 | 287,778 | — | — |
| 2002-04-01 | $7.38 | $7.38 | 289,722 | — | — |
| 2002-03-28 | $7.27 | $7.27 | 572,222 | — | — |
| 2002-03-27 | $7.20 | $7.20 | 524,167 | — | — |
| 2002-03-26 | $7.14 | $7.14 | 233,889 | — | — |
| 2002-03-25 | $7.11 | $7.11 | 465,000 | — | — |
| 2002-03-22 | $6.81 | $6.81 | 266,944 | — | — |
| 2002-03-21 | $6.56 | $6.56 | 1,453,056 | — | — |
| 2002-03-20 | $6.88 | $6.88 | 644,722 | — | — |
| 2002-03-19 | $6.70 | $6.70 | 418,889 | — | — |
| 2002-03-18 | $6.33 | $6.33 | 297,500 | — | — |
| 2002-03-15 | $6.32 | $6.32 | 432,778 | — | — |
| 2002-03-14 | $5.98 | $5.98 | 111,944 | — | — |
| 2002-03-13 | $5.83 | $5.83 | 530,556 | — | — |
| 2002-03-12 | $5.79 | $5.79 | 1,044,167 | — | — |
| 2002-03-11 | $5.93 | $5.93 | 616,667 | — | — |
| 2002-03-08 | $6.08 | $6.08 | 440,000 | — | — |
| 2002-03-07 | $6.19 | $6.19 | 159,167 | — | — |
| 2002-03-06 | $6.21 | $6.21 | 133,611 | — | — |
| 2002-03-05 | $6.08 | $6.08 | 284,167 | — | — |
| 2002-03-04 | $5.76 | $5.76 | 433,056 | — | — |
| 2002-03-01 | $5.49 | $5.49 | 162,222 | — | — |
| 2002-02-28 | $5.66 | $5.66 | 312,500 | — | — |
| 2002-02-27 | $5.57 | $5.57 | 335,833 | — | — |
| 2002-02-26 | $5.58 | $5.58 | 325,556 | — | — |
| 2002-02-25 | $5.52 | $5.52 | 204,722 | — | — |
| 2002-02-22 | $5.43 | $5.43 | 592,222 | — | — |
| 2002-02-21 | $5.32 | $5.32 | 136,111 | — | — |
| 2002-02-20 | $5.37 | $5.37 | 434,167 | — | — |
| 2002-02-19 | $5.47 | $5.47 | 681,389 | — | — |
| 2002-02-15 | $5.94 | $5.94 | 461,111 | — | — |
| 2002-02-14 | $5.69 | $5.69 | 1,315,833 | — | — |
| 2002-02-13 | $5.24 | $5.24 | 690,833 | — | — |
| 2002-02-12 | $5.56 | $5.56 | 585,278 | — | — |
| 2002-02-11 | $6.03 | $6.03 | 185,556 | — | — |
| 2002-02-08 | $5.79 | $5.79 | 124,167 | — | — |
| 2002-02-07 | $5.54 | $5.54 | 134,167 | — | — |
| 2002-02-06 | $5.40 | $5.40 | 398,889 | — | — |
| 2002-02-05 | $5.74 | $5.74 | 170,278 | — | — |
| 2002-02-04 | $5.87 | $5.87 | 88,056 | — | — |
| 2002-02-01 | $5.91 | $5.91 | 115,556 | — | — |
| 2002-01-31 | $5.99 | $5.99 | 227,500 | — | — |
| 2002-01-30 | $5.56 | $5.56 | 658,056 | — | — |
| 2002-01-29 | $5.99 | $5.99 | 118,333 | — | — |
| 2002-01-28 | $6.03 | $6.03 | 208,611 | — | — |
| 2002-01-25 | $6.08 | $6.08 | 186,111 | — | — |
| 2002-01-24 | $6.33 | $6.33 | 267,222 | — | — |
| 2002-01-23 | $6.32 | $6.32 | 445,556 | — | — |
| 2002-01-22 | $6.08 | $6.08 | 197,222 | — | — |
| 2002-01-18 | $6.11 | $6.11 | 404,444 | — | — |
| 2002-01-17 | $6.21 | $6.21 | 248,056 | — | — |
| 2002-01-16 | $6.29 | $6.29 | 446,667 | — | — |
| 2002-01-15 | $6.30 | $6.30 | 463,611 | — | — |
| 2002-01-14 | $6.27 | $6.27 | 1,115,278 | — | — |
| 2002-01-11 | $6.49 | $6.49 | 1,470,556 | — | — |
| 2002-01-10 | $7.29 | $7.29 | 437,778 | — | — |
| 2002-01-09 | $7.27 | $7.27 | 625,278 | — | — |
| 2002-01-08 | $7.29 | $7.29 | 696,944 | — | — |
| 2002-01-07 | $7.11 | $7.11 | 1,032,500 | — | — |
| 2002-01-04 | $7.51 | $7.51 | 2,235,278 | — | — |
| 2002-01-03 | $7.59 | $7.59 | 2,759,444 | — | — |
| 2002-01-02 | $6.64 | $6.64 | 371,111 | — | — |