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
- 1993-09-30 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 | $9.41 | $9.89 | 37,200 | — | — |
| 2002-12-30 | $9.41 | $9.90 | 50,400 | — | — |
| 2002-12-27 | $9.45 | $9.94 | 14,400 | — | — |
| 2002-12-26 | $9.59 | $10.09 | 16,000 | — | — |
| 2002-12-24 | $9.56 | $10.05 | 16,800 | — | — |
| 2002-12-23 | $9.44 | $9.92 | 83,200 | — | — |
| 2002-12-20 | $9.55 | $10.04 | 60,000 | — | — |
| 2002-12-19 | $9.51 | $10.00 | 445,400 | — | — |
| 2002-12-18 | $9.43 | $9.92 | 53,400 | — | — |
| 2002-12-17 | $9.44 | $9.92 | 28,800 | — | — |
| 2002-12-16 | $9.60 | $10.10 | 38,000 | — | — |
| 2002-12-13 | $9.46 | $9.94 | 25,600 | — | — |
| 2002-12-12 | $9.43 | $9.91 | 34,200 | — | — |
| 2002-12-11 | $9.46 | $9.95 | 34,200 | — | — |
| 2002-12-10 | $9.39 | $9.87 | 31,400 | — | — |
| 2002-12-09 | $9.21 | $9.68 | 48,800 | — | — |
| 2002-12-06 | $9.11 | $9.58 | 56,200 | — | — |
| 2002-12-05 | $9.05 | $9.52 | 6,400 | — | — |
| 2002-12-04 | $9.08 | $9.54 | 69,000 | — | — |
| 2002-12-03 | $9.06 | $9.52 | 122,200 | — | — |
| 2002-12-02 | $8.95 | $9.41 | 116,800 | — | — |
| 2002-11-29 | $8.90 | $9.36 | 84,200 | — | — |
| 2002-11-27 | $8.80 | $9.25 | 127,600 | — | — |
| 2002-11-26 | $8.63 | $9.07 | 97,600 | — | — |
| 2002-11-25 | $8.63 | $9.07 | 86,600 | — | — |
| 2002-11-22 | $8.51 | $8.95 | 172,000 | — | — |
| 2002-11-21 | $8.67 | $9.11 | 22,200 | — | — |
| 2002-11-20 | $8.68 | $9.12 | 64,000 | — | — |
| 2002-11-19 | $8.28 | $8.70 | 45,400 | — | — |
| 2002-11-18 | $8.50 | $8.94 | 54,600 | — | — |
| 2002-11-15 | $8.54 | $8.98 | 17,600 | — | — |
| 2002-11-14 | $8.60 | $9.04 | 187,000 | — | — |
| 2002-11-13 | $8.60 | $9.04 | 123,000 | — | — |
| 2002-11-12 | $8.54 | $8.98 | 28,200 | — | — |
| 2002-11-11 | $8.40 | $8.83 | 19,800 | — | — |
| 2002-11-08 | $8.50 | $8.94 | 5,800 | — | — |
| 2002-11-07 | $8.52 | $8.96 | 5,200 | — | — |
| 2002-11-06 | $8.61 | $9.05 | 75,400 | — | — |
| 2002-11-05 | $8.57 | $9.01 | 61,600 | — | — |
| 2002-11-04 | $8.63 | $9.07 | 21,400 | — | — |
| 2002-11-01 | $8.70 | $9.15 | 17,400 | — | — |
| 2002-10-31 | $8.53 | $8.97 | 13,000 | — | — |
| 2002-10-30 | $8.57 | $9.01 | 24,600 | — | — |
| 2002-10-29 | $8.72 | $9.17 | 7,800 | — | — |
| 2002-10-28 | $8.61 | $9.05 | 6,600 | — | — |
| 2002-10-25 | $8.60 | $9.04 | 12,400 | — | — |
| 2002-10-24 | $8.05 | $8.47 | 71,600 | — | — |
| 2002-10-23 | $8.05 | $8.47 | 78,200 | — | — |
| 2002-10-22 | $7.85 | $8.26 | 28,800 | — | — |
| 2002-10-21 | $7.55 | $7.94 | 7,000 | — | — |
| 2002-10-18 | $7.53 | $7.91 | 6,000 | — | — |
| 2002-10-17 | $7.53 | $7.91 | 14,200 | — | — |
| 2002-10-16 | $7.36 | $7.73 | 38,200 | — | — |
| 2002-10-15 | $7.48 | $7.86 | 92,600 | — | — |
| 2002-10-14 | $7.48 | $7.85 | 8,000 | — | — |
| 2002-10-11 | $7.55 | $7.92 | 16,600 | — | — |
| 2002-10-10 | $7.47 | $7.84 | 20,600 | — | — |
| 2002-10-09 | $7.38 | $7.74 | 21,400 | — | — |
| 2002-10-08 | $7.73 | $8.11 | 12,600 | — | — |
| 2002-10-07 | $7.87 | $8.26 | 22,400 | — | — |
| 2002-10-04 | $8.00 | $8.40 | 21,000 | — | — |
| 2002-10-03 | $7.99 | $8.39 | 53,200 | — | — |
| 2002-10-02 | $7.95 | $8.34 | 21,600 | — | — |
| 2002-10-01 | $8.15 | $8.55 | 121,000 | — | — |
| 2002-09-30 | $8.13 | $8.53 | 7,000 | — | — |
| 2002-09-27 | $8.05 | $8.45 | 24,400 | — | — |
| 2002-09-26 | $8.05 | $8.44 | 32,800 | — | — |
| 2002-09-25 | $8.14 | $8.54 | 22,600 | — | — |
| 2002-09-24 | $8.12 | $8.52 | 98,200 | — | — |
| 2002-09-23 | $8.25 | $8.65 | 42,200 | — | — |
| 2002-09-20 | $8.37 | $8.78 | 45,200 | — | — |
| 2002-09-19 | $8.38 | $8.79 | 46,200 | — | — |
| 2002-09-18 | $8.53 | $8.95 | 35,000 | — | — |
| 2002-09-17 | $8.61 | $9.04 | 66,400 | — | — |
| 2002-09-16 | $8.73 | $9.16 | 31,400 | — | — |
| 2002-09-13 | $8.60 | $9.02 | 12,400 | — | — |
| 2002-09-12 | $8.63 | $9.05 | 31,400 | — | — |
| 2002-09-11 | $8.57 | $8.99 | 23,600 | — | — |
| 2002-09-10 | $8.63 | $9.05 | 69,800 | — | — |
| 2002-09-09 | $8.75 | $9.18 | 97,800 | — | — |
| 2002-09-06 | $8.88 | $9.32 | 66,200 | — | — |
| 2002-09-05 | $9.00 | $9.45 | 93,400 | — | — |
| 2002-09-04 | $9.19 | $9.65 | 13,200 | — | — |
| 2002-09-03 | $9.02 | $9.47 | 13,200 | — | — |
| 2002-08-30 | $9.11 | $9.56 | 29,400 | — | — |
| 2002-08-29 | $9.32 | $9.78 | 33,800 | — | — |
| 2002-08-28 | $9.15 | $9.60 | 26,600 | — | — |
| 2002-08-27 | $9.28 | $9.73 | 30,400 | — | — |
| 2002-08-26 | $9.52 | $9.99 | 20,800 | — | — |
| 2002-08-23 | $9.45 | $9.92 | 61,000 | — | — |
| 2002-08-22 | $9.72 | $10.20 | 22,000 | — | — |
| 2002-08-21 | $9.75 | $10.23 | 66,600 | — | — |
| 2002-08-20 | $9.72 | $10.20 | 11,400 | — | — |
| 2002-08-19 | $9.70 | $10.18 | 24,800 | — | — |
| 2002-08-16 | $9.35 | $9.81 | 50,800 | — | — |
| 2002-08-15 | $9.50 | $9.97 | 33,600 | — | — |
| 2002-08-14 | $9.54 | $10.01 | 33,400 | — | — |
| 2002-08-13 | $9.43 | $9.89 | 39,400 | — | — |
| 2002-08-12 | $9.71 | $10.19 | 5,400 | — | — |
| 2002-08-09 | $9.63 | $10.11 | 61,800 | — | — |
| 2002-08-08 | $9.63 | $10.10 | 64,600 | — | — |
| 2002-08-07 | $9.74 | $10.22 | 28,600 | — | — |
| 2002-08-06 | $9.74 | $10.22 | 16,600 | — | — |
| 2002-08-05 | $9.57 | $10.04 | 8,000 | — | — |
| 2002-08-02 | $9.63 | $10.10 | 47,400 | — | — |
| 2002-08-01 | $10.00 | $10.49 | 36,000 | — | — |
| 2002-07-31 | $10.00 | $10.49 | 44,600 | — | — |
| 2002-07-30 | $9.99 | $10.48 | 25,600 | — | — |
| 2002-07-29 | $10.00 | $10.49 | 79,800 | — | — |
| 2002-07-26 | $9.45 | $9.92 | 32,400 | — | — |
| 2002-07-25 | $9.33 | $9.79 | 29,000 | — | — |
| 2002-07-24 | $9.05 | $9.50 | 52,000 | — | — |
| 2002-07-23 | $9.18 | $9.63 | 24,400 | — | — |
| 2002-07-22 | $9.66 | $10.13 | 48,200 | — | — |
| 2002-07-19 | $10.00 | $10.49 | 42,800 | — | — |
| 2002-07-18 | $10.43 | $10.94 | 27,800 | — | — |
| 2002-07-17 | $10.57 | $11.09 | 27,200 | — | — |
| 2002-07-16 | $10.80 | $11.34 | 40,600 | — | — |
| 2002-07-15 | $11.10 | $11.65 | 10,200 | — | — |
| 2002-07-12 | $11.25 | $11.81 | 60,600 | — | — |
| 2002-07-11 | $11.00 | $11.54 | 65,600 | — | — |
| 2002-07-10 | $11.18 | $11.71 | 66,400 | — | — |
| 2002-07-09 | $11.55 | $12.11 | 27,800 | — | — |
| 2002-07-08 | $11.68 | $12.24 | 32,600 | — | — |
| 2002-07-05 | $12.05 | $12.63 | 29,400 | — | — |
| 2002-07-03 | $11.76 | $12.33 | 26,800 | — | — |
| 2002-07-02 | $11.76 | $12.33 | 14,400 | — | — |
| 2002-07-01 | $12.00 | $12.58 | 151,000 | — | — |
| 2002-06-28 | $12.58 | $13.18 | 202,200 | — | — |
| 2002-06-27 | $11.09 | $11.62 | 71,600 | — | — |
| 2002-06-26 | $11.24 | $11.78 | 46,600 | — | — |
| 2002-06-25 | $11.13 | $11.66 | 34,800 | — | — |
| 2002-06-24 | $11.00 | $11.53 | 39,200 | — | — |
| 2002-06-21 | $10.98 | $11.50 | 54,800 | — | — |
| 2002-06-20 | $10.83 | $11.35 | 21,000 | — | — |
| 2002-06-19 | $10.63 | $11.14 | 47,000 | — | — |
| 2002-06-18 | $10.64 | $11.15 | 61,400 | — | — |
| 2002-06-17 | $10.60 | $11.11 | 21,800 | — | — |
| 2002-06-14 | $10.60 | $11.11 | 50,400 | — | — |
| 2002-06-13 | $10.28 | $10.77 | 41,000 | — | — |
| 2002-06-12 | $10.43 | $10.93 | 19,000 | — | — |
| 2002-06-11 | $10.40 | $10.90 | 24,600 | — | — |
| 2002-06-10 | $10.35 | $10.85 | 14,600 | — | — |
| 2002-06-07 | $10.23 | $10.72 | 15,000 | — | — |
| 2002-06-06 | $10.19 | $10.68 | 115,600 | — | — |
| 2002-06-05 | $10.30 | $10.80 | 35,800 | — | — |
| 2002-06-04 | $9.92 | $10.39 | 21,800 | — | — |
| 2002-06-03 | $10.16 | $10.65 | 66,800 | — | — |
| 2002-05-31 | $10.75 | $11.27 | 126,000 | — | — |
| 2002-05-30 | $10.45 | $10.95 | 290,000 | — | — |
| 2002-05-29 | $10.53 | $11.03 | 48,200 | — | — |
| 2002-05-28 | $10.95 | $11.48 | 60,600 | — | — |
| 2002-05-24 | $11.25 | $11.79 | 24,600 | — | — |
| 2002-05-23 | $11.55 | $12.11 | 22,200 | — | — |
| 2002-05-22 | $11.73 | $12.29 | 41,600 | — | — |
| 2002-05-21 | $11.90 | $12.47 | 17,800 | — | — |
| 2002-05-20 | $12.23 | $12.81 | 12,600 | — | — |
| 2002-05-17 | $12.43 | $13.02 | 12,400 | — | — |
| 2002-05-16 | $12.38 | $12.97 | 32,400 | — | — |
| 2002-05-15 | $12.54 | $13.14 | 36,800 | — | — |
| 2002-05-14 | $12.30 | $12.89 | 23,000 | — | — |
| 2002-05-13 | $12.25 | $12.83 | 102,600 | — | — |
| 2002-05-10 | $11.65 | $12.21 | 73,000 | — | — |
| 2002-05-09 | $11.69 | $12.25 | 17,200 | — | — |
| 2002-05-08 | $12.00 | $12.58 | 18,800 | — | — |
| 2002-05-07 | $12.00 | $12.57 | 21,800 | — | — |
| 2002-05-06 | $12.03 | $12.61 | 24,000 | — | — |
| 2002-05-03 | $12.15 | $12.73 | 18,600 | — | — |
| 2002-05-02 | $12.18 | $12.76 | 63,400 | — | — |
| 2002-05-01 | $11.66 | $12.22 | 68,400 | — | — |
| 2002-04-30 | $11.40 | $11.95 | 57,600 | — | — |
| 2002-04-29 | $11.28 | $11.82 | 221,800 | — | — |
| 2002-04-26 | $11.23 | $11.77 | 50,400 | — | — |
| 2002-04-25 | $11.18 | $11.71 | 34,000 | — | — |
| 2002-04-24 | $11.09 | $11.62 | 105,800 | — | — |
| 2002-04-23 | $10.85 | $11.37 | 56,400 | — | — |
| 2002-04-22 | $10.80 | $11.32 | 42,200 | — | — |
| 2002-04-19 | $11.00 | $11.53 | 37,000 | — | — |
| 2002-04-18 | $11.12 | $11.66 | 10,000 | — | — |
| 2002-04-17 | $11.17 | $11.70 | 28,600 | — | — |
| 2002-04-16 | $11.40 | $11.93 | 25,600 | — | — |
| 2002-04-15 | $11.24 | $11.77 | 10,800 | — | — |
| 2002-04-12 | $11.20 | $11.72 | 16,800 | — | — |
| 2002-04-11 | $11.08 | $11.59 | 26,600 | — | — |
| 2002-04-10 | $11.00 | $11.51 | 29,200 | — | — |
| 2002-04-09 | $10.99 | $11.50 | 51,800 | — | — |
| 2002-04-08 | $10.91 | $11.42 | 15,800 | — | — |
| 2002-04-05 | $10.95 | $11.46 | 11,800 | — | — |
| 2002-04-04 | $10.93 | $11.44 | 51,200 | — | — |
| 2002-04-03 | $10.93 | $11.44 | 29,000 | — | — |
| 2002-04-02 | $10.93 | $11.44 | 27,600 | — | — |
| 2002-04-01 | $10.96 | $11.47 | 14,400 | — | — |
| 2002-03-28 | $10.98 | $11.49 | 82,800 | — | — |
| 2002-03-27 | $10.86 | $11.36 | 46,400 | — | — |
| 2002-03-26 | $10.70 | $11.20 | 25,800 | — | — |
| 2002-03-25 | $10.70 | $11.20 | 4,600 | — | — |
| 2002-03-22 | $10.80 | $11.30 | 53,400 | — | — |
| 2002-03-21 | $10.99 | $11.50 | 37,000 | — | — |
| 2002-03-20 | $10.75 | $11.25 | 35,200 | — | — |
| 2002-03-19 | $10.65 | $11.14 | 72,000 | — | — |
| 2002-03-18 | $10.75 | $11.25 | 84,200 | — | — |
| 2002-03-15 | $10.70 | $11.20 | 112,200 | — | — |
| 2002-03-14 | $10.58 | $11.07 | 287,200 | — | — |
| 2002-03-13 | $9.61 | $10.05 | 19,200 | — | — |
| 2002-03-12 | $9.68 | $10.13 | 11,000 | — | — |
| 2002-03-11 | $9.74 | $10.19 | 10,600 | — | — |
| 2002-03-08 | $9.70 | $10.15 | 25,600 | — | — |
| 2002-03-07 | $9.60 | $10.05 | 6,000 | — | — |
| 2002-03-06 | $9.58 | $10.02 | 40,400 | — | — |
| 2002-03-05 | $9.63 | $10.08 | 47,400 | — | — |
| 2002-03-04 | $9.44 | $9.88 | 64,000 | — | — |
| 2002-03-01 | $9.25 | $9.68 | 73,200 | — | — |
| 2002-02-28 | $9.20 | $9.63 | 12,600 | — | — |
| 2002-02-27 | $9.21 | $9.64 | 12,400 | — | — |
| 2002-02-26 | $9.16 | $9.59 | 5,000 | — | — |
| 2002-02-25 | $9.21 | $9.64 | 73,000 | — | — |
| 2002-02-22 | $9.20 | $9.63 | 16,400 | — | — |
| 2002-02-21 | $9.10 | $9.53 | 23,200 | — | — |
| 2002-02-20 | $9.20 | $9.63 | 9,200 | — | — |
| 2002-02-19 | $9.13 | $9.56 | 10,000 | — | — |
| 2002-02-15 | $9.18 | $9.60 | 750,000 | — | — |
| 2002-02-14 | $9.18 | $9.61 | 25,800 | — | — |
| 2002-02-13 | $9.25 | $9.68 | 218,800 | — | — |
| 2002-02-12 | $9.08 | $9.50 | 4,600 | — | — |
| 2002-02-11 | $8.95 | $9.37 | 36,200 | — | — |
| 2002-02-08 | $9.13 | $9.55 | 14,600 | — | — |
| 2002-02-07 | $8.98 | $9.39 | 11,800 | — | — |
| 2002-02-06 | $8.88 | $9.30 | 64,200 | — | — |
| 2002-02-05 | $8.75 | $9.15 | 38,000 | — | — |
| 2002-02-04 | $8.65 | $9.05 | 14,200 | — | — |
| 2002-02-01 | $8.73 | $9.13 | 42,200 | — | — |
| 2002-01-31 | $8.85 | $9.26 | 51,800 | — | — |
| 2002-01-30 | $9.13 | $9.55 | 16,200 | — | — |
| 2002-01-29 | $9.20 | $9.63 | 76,200 | — | — |
| 2002-01-28 | $9.33 | $9.76 | 1,600 | — | — |
| 2002-01-25 | $9.33 | $9.76 | 10,000 | — | — |
| 2002-01-24 | $9.25 | $9.68 | 33,000 | — | — |
| 2002-01-23 | $9.25 | $9.68 | 13,400 | — | — |
| 2002-01-22 | $9.18 | $9.60 | 75,600 | — | — |
| 2002-01-18 | $9.20 | $9.63 | 54,200 | — | — |
| 2002-01-17 | $9.50 | $9.94 | 143,800 | — | — |
| 2002-01-16 | $8.76 | $9.16 | 19,000 | — | — |
| 2002-01-15 | $8.55 | $8.94 | 13,400 | — | — |
| 2002-01-14 | $8.75 | $9.14 | 3,600 | — | — |
| 2002-01-11 | $8.85 | $9.24 | 372,400 | — | — |
| 2002-01-10 | $9.10 | $9.51 | 15,800 | — | — |
| 2002-01-09 | $9.22 | $9.63 | 13,800 | — | — |
| 2002-01-08 | $9.25 | $9.67 | 77,200 | — | — |
| 2002-01-07 | $9.26 | $9.67 | 32,400 | — | — |
| 2002-01-04 | $9.27 | $9.68 | 6,200 | — | — |
| 2002-01-03 | $9.35 | $9.77 | 9,400 | — | — |
| 2002-01-02 | $9.50 | $9.93 | 8,200 | — | — |