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
- 1991-07-30 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 | $8.63 | $8.63 | 189,300 | — | — |
| 2002-12-30 | $8.74 | $8.74 | 173,400 | — | — |
| 2002-12-27 | $8.90 | $8.90 | 243,150 | — | — |
| 2002-12-26 | $9.07 | $9.07 | 201,450 | — | — |
| 2002-12-24 | $9.30 | $9.30 | 48,900 | — | — |
| 2002-12-23 | $9.36 | $9.36 | 212,550 | — | — |
| 2002-12-20 | $9.32 | $9.32 | 225,750 | — | — |
| 2002-12-19 | $9.19 | $9.19 | 202,200 | — | — |
| 2002-12-18 | $8.84 | $8.84 | 462,000 | — | — |
| 2002-12-17 | $9.43 | $9.43 | 1,263,300 | — | — |
| 2002-12-16 | $9.05 | $9.05 | 115,950 | — | — |
| 2002-12-13 | $8.66 | $8.66 | 189,750 | — | — |
| 2002-12-12 | $8.81 | $8.81 | 106,800 | — | — |
| 2002-12-11 | $8.99 | $8.99 | 108,900 | — | — |
| 2002-12-10 | $9.01 | $9.01 | 144,150 | — | — |
| 2002-12-09 | $8.73 | $8.73 | 141,300 | — | — |
| 2002-12-06 | $8.87 | $8.87 | 55,500 | — | — |
| 2002-12-05 | $8.88 | $8.88 | 115,500 | — | — |
| 2002-12-04 | $8.97 | $8.97 | 153,000 | — | — |
| 2002-12-03 | $9.13 | $9.13 | 151,050 | — | — |
| 2002-12-02 | $9.25 | $9.25 | 220,500 | — | — |
| 2002-11-29 | $9.05 | $9.05 | 49,500 | — | — |
| 2002-11-27 | $9.00 | $9.00 | 502,950 | — | — |
| 2002-11-26 | $8.72 | $8.72 | 305,550 | — | — |
| 2002-11-25 | $9.17 | $9.17 | 265,350 | — | — |
| 2002-11-22 | $9.05 | $9.05 | 265,500 | — | — |
| 2002-11-21 | $9.04 | $9.04 | 387,900 | — | — |
| 2002-11-20 | $8.56 | $8.56 | 381,900 | — | — |
| 2002-11-19 | $8.11 | $8.11 | 246,150 | — | — |
| 2002-11-18 | $8.11 | $8.11 | 257,700 | — | — |
| 2002-11-15 | $8.19 | $8.19 | 288,000 | — | — |
| 2002-11-14 | $8.20 | $8.20 | 168,000 | — | — |
| 2002-11-13 | $8.16 | $8.16 | 164,700 | — | — |
| 2002-11-12 | $8.18 | $8.18 | 287,550 | — | — |
| 2002-11-11 | $8.03 | $8.03 | 174,900 | — | — |
| 2002-11-08 | $8.30 | $8.30 | 365,550 | — | — |
| 2002-11-07 | $8.33 | $8.33 | 187,050 | — | — |
| 2002-11-06 | $8.33 | $8.33 | 828,300 | — | — |
| 2002-11-05 | $8.26 | $8.26 | 128,250 | — | — |
| 2002-11-04 | $8.43 | $8.43 | 321,450 | — | — |
| 2002-11-01 | $8.17 | $8.17 | 619,800 | — | — |
| 2002-10-31 | $8.32 | $8.32 | 283,200 | — | — |
| 2002-10-30 | $8.33 | $8.33 | 521,850 | — | — |
| 2002-10-29 | $8.34 | $8.34 | 440,700 | — | — |
| 2002-10-28 | $8.33 | $8.33 | 202,650 | — | — |
| 2002-10-25 | $8.36 | $8.36 | 443,550 | — | — |
| 2002-10-24 | $8.18 | $8.18 | 887,250 | — | — |
| 2002-10-23 | $8.02 | $8.02 | 63,900 | — | — |
| 2002-10-22 | $7.97 | $7.97 | 61,050 | — | — |
| 2002-10-21 | $8.10 | $8.10 | 99,300 | — | — |
| 2002-10-18 | $8.12 | $8.12 | 197,100 | — | — |
| 2002-10-17 | $7.81 | $7.81 | 768,600 | — | — |
| 2002-10-16 | $7.83 | $7.83 | 127,350 | — | — |
| 2002-10-15 | $7.97 | $7.97 | 166,650 | — | — |
| 2002-10-14 | $7.98 | $7.98 | 114,150 | — | — |
| 2002-10-11 | $8.05 | $8.05 | 140,400 | — | — |
| 2002-10-10 | $7.89 | $7.89 | 235,050 | — | — |
| 2002-10-09 | $7.81 | $7.81 | 1,069,650 | — | — |
| 2002-10-08 | $7.83 | $7.83 | 319,500 | — | — |
| 2002-10-07 | $7.90 | $7.90 | 101,550 | — | — |
| 2002-10-04 | $7.80 | $7.80 | 138,300 | — | — |
| 2002-10-03 | $7.76 | $7.76 | 236,550 | — | — |
| 2002-10-02 | $8.27 | $8.27 | 278,250 | — | — |
| 2002-10-01 | $8.31 | $8.31 | 257,400 | — | — |
| 2002-09-30 | $8.07 | $8.07 | 246,750 | — | — |
| 2002-09-27 | $8.05 | $8.05 | 318,900 | — | — |
| 2002-09-26 | $8.11 | $8.11 | 179,250 | — | — |
| 2002-09-25 | $8.21 | $8.21 | 352,350 | — | — |
| 2002-09-24 | $8.06 | $8.06 | 348,300 | — | — |
| 2002-09-23 | $8.33 | $8.33 | 563,550 | — | — |
| 2002-09-20 | $8.83 | $8.83 | 777,300 | — | — |
| 2002-09-19 | $9.01 | $9.01 | 344,550 | — | — |
| 2002-09-18 | $8.97 | $8.97 | 452,700 | — | — |
| 2002-09-17 | $9.00 | $9.00 | 216,150 | — | — |
| 2002-09-16 | $9.27 | $9.27 | 178,500 | — | — |
| 2002-09-13 | $9.43 | $9.43 | 60,300 | — | — |
| 2002-09-12 | $9.50 | $9.50 | 181,500 | — | — |
| 2002-09-11 | $9.50 | $9.50 | 80,700 | — | — |
| 2002-09-10 | $9.53 | $9.53 | 79,350 | — | — |
| 2002-09-09 | $9.69 | $9.69 | 85,200 | — | — |
| 2002-09-06 | $9.40 | $9.40 | 81,900 | — | — |
| 2002-09-05 | $8.83 | $8.83 | 178,050 | — | — |
| 2002-09-04 | $8.93 | $8.93 | 59,550 | — | — |
| 2002-09-03 | $8.82 | $8.82 | 112,950 | — | — |
| 2002-08-30 | $9.33 | $9.33 | 100,350 | — | — |
| 2002-08-29 | $9.16 | $9.16 | 154,200 | — | — |
| 2002-08-28 | $9.01 | $9.01 | 165,000 | — | — |
| 2002-08-27 | $9.48 | $9.48 | 167,100 | — | — |
| 2002-08-26 | $9.37 | $9.37 | 242,550 | — | — |
| 2002-08-23 | $9.77 | $9.77 | 83,700 | — | — |
| 2002-08-22 | $9.92 | $9.92 | 36,600 | — | — |
| 2002-08-21 | $9.87 | $9.87 | 120,150 | — | — |
| 2002-08-20 | $9.84 | $9.84 | 142,350 | — | — |
| 2002-08-19 | $9.30 | $9.30 | 263,400 | — | — |
| 2002-08-16 | $9.47 | $9.47 | 92,850 | — | — |
| 2002-08-15 | $9.61 | $9.61 | 75,150 | — | — |
| 2002-08-14 | $9.65 | $9.65 | 265,650 | — | — |
| 2002-08-13 | $9.23 | $9.23 | 181,200 | — | — |
| 2002-08-12 | $9.35 | $9.35 | 327,900 | — | — |
| 2002-08-09 | $9.10 | $9.10 | 159,150 | — | — |
| 2002-08-08 | $9.09 | $9.09 | 173,100 | — | — |
| 2002-08-07 | $9.17 | $9.17 | 119,400 | — | — |
| 2002-08-06 | $9.15 | $9.15 | 117,000 | — | — |
| 2002-08-05 | $8.83 | $8.83 | 171,900 | — | — |
| 2002-08-02 | $8.83 | $8.83 | 77,100 | — | — |
| 2002-08-01 | $9.51 | $9.51 | 222,150 | — | — |
| 2002-07-31 | $9.29 | $9.29 | 207,150 | — | — |
| 2002-07-30 | $9.28 | $9.28 | 214,950 | — | — |
| 2002-07-29 | $9.71 | $9.71 | 120,600 | — | — |
| 2002-07-26 | $9.23 | $9.23 | 328,800 | — | — |
| 2002-07-25 | $8.87 | $8.87 | 264,450 | — | — |
| 2002-07-24 | $9.47 | $9.47 | 375,900 | — | — |
| 2002-07-23 | $9.20 | $9.20 | 170,700 | — | — |
| 2002-07-22 | $9.57 | $9.57 | 164,700 | — | — |
| 2002-07-19 | $9.54 | $9.54 | 136,650 | — | — |
| 2002-07-18 | $9.68 | $9.68 | 123,450 | — | — |
| 2002-07-17 | $9.89 | $9.89 | 99,900 | — | — |
| 2002-07-16 | $9.87 | $9.87 | 110,550 | — | — |
| 2002-07-15 | $10.19 | $10.19 | 130,950 | — | — |
| 2002-07-12 | $9.83 | $9.83 | 66,450 | — | — |
| 2002-07-11 | $10.09 | $10.09 | 60,600 | — | — |
| 2002-07-10 | $10.29 | $10.29 | 206,400 | — | — |
| 2002-07-09 | $10.15 | $10.15 | 121,800 | — | — |
| 2002-07-08 | $9.89 | $9.89 | 177,450 | — | — |
| 2002-07-05 | $10.31 | $10.31 | 35,100 | — | — |
| 2002-07-03 | $9.87 | $9.87 | 72,300 | — | — |
| 2002-07-02 | $9.89 | $9.89 | 113,100 | — | — |
| 2002-07-01 | $9.87 | $9.87 | 204,300 | — | — |
| 2002-06-28 | $10.21 | $10.21 | 486,450 | — | — |
| 2002-06-27 | $10.56 | $10.56 | 110,550 | — | — |
| 2002-06-26 | $10.57 | $10.57 | 135,000 | — | — |
| 2002-06-25 | $9.83 | $9.83 | 67,500 | — | — |
| 2002-06-24 | $9.87 | $9.87 | 109,950 | — | — |
| 2002-06-21 | $9.91 | $9.91 | 222,150 | — | — |
| 2002-06-20 | $9.84 | $9.84 | 137,250 | — | — |
| 2002-06-19 | $9.93 | $9.93 | 265,350 | — | — |
| 2002-06-18 | $10.39 | $10.39 | 166,200 | — | — |
| 2002-06-17 | $10.00 | $10.00 | 84,000 | — | — |
| 2002-06-14 | $9.66 | $9.66 | 97,050 | — | — |
| 2002-06-13 | $9.33 | $9.33 | 150,600 | — | — |
| 2002-06-12 | $9.33 | $9.33 | 276,450 | — | — |
| 2002-06-11 | $9.33 | $9.33 | 573,600 | — | — |
| 2002-06-10 | $9.30 | $9.30 | 861,900 | — | — |
| 2002-06-07 | $9.17 | $9.17 | 199,200 | — | — |
| 2002-06-06 | $9.04 | $9.04 | 132,600 | — | — |
| 2002-06-05 | $9.20 | $9.20 | 216,300 | — | — |
| 2002-06-04 | $8.99 | $8.99 | 532,350 | — | — |
| 2002-06-03 | $8.67 | $8.67 | 228,150 | — | — |
| 2002-05-31 | $9.35 | $9.35 | 121,650 | — | — |
| 2002-05-30 | $9.10 | $9.10 | 267,750 | — | — |
| 2002-05-29 | $9.33 | $9.33 | 159,000 | — | — |
| 2002-05-28 | $9.35 | $9.35 | 138,450 | — | — |
| 2002-05-24 | $9.17 | $9.17 | 152,700 | — | — |
| 2002-05-23 | $9.61 | $9.61 | 218,250 | — | — |
| 2002-05-22 | $9.23 | $9.23 | 506,850 | — | — |
| 2002-05-21 | $9.43 | $9.43 | 130,050 | — | — |
| 2002-05-20 | $10.13 | $10.13 | 89,400 | — | — |
| 2002-05-17 | $10.13 | $10.13 | 162,450 | — | — |
| 2002-05-16 | $10.35 | $10.35 | 89,550 | — | — |
| 2002-05-15 | $10.65 | $10.65 | 155,550 | — | — |
| 2002-05-14 | $10.49 | $10.49 | 163,050 | — | — |
| 2002-05-13 | $10.30 | $10.30 | 96,300 | — | — |
| 2002-05-10 | $10.07 | $10.07 | 149,250 | — | — |
| 2002-05-09 | $10.07 | $10.07 | 211,350 | — | — |
| 2002-05-08 | $10.75 | $10.75 | 239,400 | — | — |
| 2002-05-07 | $10.45 | $10.45 | 205,950 | — | — |
| 2002-05-06 | $10.60 | $10.60 | 227,100 | — | — |
| 2002-05-03 | $11.20 | $11.20 | 145,350 | — | — |
| 2002-05-02 | $11.30 | $11.30 | 83,100 | — | — |
| 2002-05-01 | $10.88 | $10.88 | 95,250 | — | — |
| 2002-04-30 | $11.23 | $11.23 | 180,150 | — | — |
| 2002-04-29 | $11.16 | $11.16 | 134,700 | — | — |
| 2002-04-26 | $10.71 | $10.71 | 66,600 | — | — |
| 2002-04-25 | $10.95 | $10.95 | 66,750 | — | — |
| 2002-04-24 | $11.10 | $11.10 | 64,350 | — | — |
| 2002-04-23 | $11.15 | $11.15 | 72,000 | — | — |
| 2002-04-22 | $10.97 | $10.97 | 38,100 | — | — |
| 2002-04-19 | $11.20 | $11.20 | 65,700 | — | — |
| 2002-04-18 | $11.03 | $11.03 | 79,650 | — | — |
| 2002-04-17 | $11.29 | $11.29 | 86,250 | — | — |
| 2002-04-16 | $11.43 | $11.43 | 268,500 | — | — |
| 2002-04-15 | $11.59 | $11.59 | 209,250 | — | — |
| 2002-04-12 | $11.07 | $11.07 | 398,700 | — | — |
| 2002-04-11 | $10.64 | $10.64 | 107,550 | — | — |
| 2002-04-10 | $11.29 | $11.29 | 110,850 | — | — |
| 2002-04-09 | $11.19 | $11.19 | 98,100 | — | — |
| 2002-04-08 | $11.33 | $11.33 | 232,500 | — | — |
| 2002-04-05 | $11.33 | $11.33 | 60,000 | — | — |
| 2002-04-04 | $11.27 | $11.27 | 55,200 | — | — |
| 2002-04-03 | $11.25 | $11.25 | 102,150 | — | — |
| 2002-04-02 | $11.45 | $11.45 | 151,350 | — | — |
| 2002-04-01 | $11.87 | $11.87 | 107,400 | — | — |
| 2002-03-28 | $12.09 | $12.09 | 174,600 | — | — |
| 2002-03-27 | $12.00 | $12.00 | 56,100 | — | — |
| 2002-03-26 | $11.97 | $11.97 | 163,500 | — | — |
| 2002-03-25 | $11.65 | $11.65 | 34,050 | — | — |
| 2002-03-22 | $11.94 | $11.94 | 140,850 | — | — |
| 2002-03-21 | $11.83 | $11.83 | 106,350 | — | — |
| 2002-03-20 | $11.50 | $11.50 | 129,150 | — | — |
| 2002-03-19 | $12.00 | $12.00 | 143,700 | — | — |
| 2002-03-18 | $11.60 | $11.60 | 213,450 | — | — |
| 2002-03-15 | $11.85 | $11.85 | 184,800 | — | — |
| 2002-03-14 | $11.92 | $11.92 | 82,500 | — | — |
| 2002-03-13 | $11.95 | $11.95 | 370,350 | — | — |
| 2002-03-12 | $11.98 | $11.98 | 175,350 | — | — |
| 2002-03-11 | $12.14 | $12.14 | 99,900 | — | — |
| 2002-03-08 | $12.13 | $12.13 | 219,000 | — | — |
| 2002-03-07 | $11.93 | $11.93 | 172,050 | — | — |
| 2002-03-06 | $11.86 | $11.86 | 227,100 | — | — |
| 2002-03-05 | $11.77 | $11.77 | 187,950 | — | — |
| 2002-03-04 | $12.00 | $12.00 | 305,550 | — | — |
| 2002-03-01 | $11.38 | $11.38 | 180,750 | — | — |
| 2002-02-28 | $11.23 | $11.23 | 87,300 | — | — |
| 2002-02-27 | $10.97 | $10.97 | 65,250 | — | — |
| 2002-02-26 | $10.67 | $10.67 | 110,250 | — | — |
| 2002-02-25 | $10.60 | $10.60 | 227,400 | — | — |
| 2002-02-22 | $10.79 | $10.79 | 184,500 | — | — |
| 2002-02-21 | $10.97 | $10.97 | 361,350 | — | — |
| 2002-02-20 | $11.10 | $11.10 | 306,150 | — | — |
| 2002-02-19 | $10.60 | $10.60 | 224,400 | — | — |
| 2002-02-15 | $10.63 | $10.63 | 117,750 | — | — |
| 2002-02-14 | $10.57 | $10.57 | 195,300 | — | — |
| 2002-02-13 | $10.40 | $10.40 | 171,750 | — | — |
| 2002-02-12 | $10.33 | $10.33 | 146,100 | — | — |
| 2002-02-11 | $10.16 | $10.16 | 173,550 | — | — |
| 2002-02-08 | $10.40 | $10.40 | 181,650 | — | — |
| 2002-02-07 | $10.16 | $10.16 | 82,350 | — | — |
| 2002-02-06 | $10.27 | $10.27 | 59,700 | — | — |
| 2002-02-05 | $10.45 | $10.45 | 400,200 | — | — |
| 2002-02-04 | $10.50 | $10.50 | 360,900 | — | — |
| 2002-02-01 | $11.17 | $11.17 | 134,700 | — | — |
| 2002-01-31 | $11.37 | $11.37 | 197,550 | — | — |
| 2002-01-30 | $11.04 | $11.04 | 413,100 | — | — |
| 2002-01-29 | $11.50 | $11.50 | 197,100 | — | — |
| 2002-01-28 | $11.33 | $11.33 | 254,700 | — | — |
| 2002-01-25 | $11.50 | $11.50 | 138,300 | — | — |
| 2002-01-24 | $11.73 | $11.73 | 225,900 | — | — |
| 2002-01-23 | $11.41 | $11.41 | 77,400 | — | — |
| 2002-01-22 | $11.33 | $11.33 | 247,050 | — | — |
| 2002-01-18 | $11.32 | $11.32 | 104,250 | — | — |
| 2002-01-17 | $11.75 | $11.75 | 123,900 | — | — |
| 2002-01-16 | $11.29 | $11.29 | 83,850 | — | — |
| 2002-01-15 | $12.03 | $12.03 | 193,200 | — | — |
| 2002-01-14 | $11.76 | $11.76 | 140,400 | — | — |
| 2002-01-11 | $11.64 | $11.64 | 140,100 | — | — |
| 2002-01-10 | $12.32 | $12.32 | 241,500 | — | — |
| 2002-01-09 | $12.80 | $12.80 | 814,050 | — | — |
| 2002-01-08 | $12.23 | $12.23 | 377,550 | — | — |
| 2002-01-07 | $11.35 | $11.35 | 145,800 | — | — |
| 2002-01-04 | $12.28 | $12.28 | 320,850 | — | — |
| 2002-01-03 | $11.91 | $11.91 | 183,450 | — | — |
| 2002-01-02 | $12.13 | $12.13 | 231,600 | — | — |