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
- 1994-10-06 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 | $8.76 | $10.59 | 96,400 | — | — |
| 2002-12-30 | $8.75 | $10.59 | 130,400 | — | — |
| 2002-12-27 | $8.56 | $10.36 | 56,000 | — | — |
| 2002-12-26 | $8.68 | $10.49 | 40,800 | — | — |
| 2002-12-24 | $8.71 | $10.54 | 35,200 | — | — |
| 2002-12-23 | $8.65 | $10.46 | 95,200 | — | — |
| 2002-12-20 | $8.80 | $10.65 | 85,200 | — | — |
| 2002-12-19 | $9.00 | $10.88 | 362,000 | — | — |
| 2002-12-18 | $8.74 | $10.57 | 141,200 | — | — |
| 2002-12-17 | $8.68 | $10.49 | 136,800 | — | — |
| 2002-12-16 | $8.75 | $10.59 | 77,200 | — | — |
| 2002-12-13 | $8.59 | $10.39 | 111,200 | — | — |
| 2002-12-12 | $8.58 | $10.38 | 49,600 | — | — |
| 2002-12-11 | $8.63 | $10.43 | 70,400 | — | — |
| 2002-12-10 | $8.47 | $10.24 | 130,000 | — | — |
| 2002-12-09 | $8.52 | $10.31 | 448,800 | — | — |
| 2002-12-06 | $8.64 | $10.45 | 87,200 | — | — |
| 2002-12-05 | $8.59 | $10.39 | 77,600 | — | — |
| 2002-12-04 | $8.64 | $10.45 | 79,600 | — | — |
| 2002-12-03 | $8.71 | $10.53 | 216,000 | — | — |
| 2002-12-02 | $8.91 | $10.78 | 79,200 | — | — |
| 2002-11-29 | $8.84 | $10.69 | 28,000 | — | — |
| 2002-11-27 | $8.81 | $10.66 | 82,400 | — | — |
| 2002-11-26 | $8.97 | $10.85 | 128,800 | — | — |
| 2002-11-25 | $9.09 | $10.99 | 82,000 | — | — |
| 2002-11-22 | $9.53 | $11.52 | 128,800 | — | — |
| 2002-11-21 | $9.71 | $11.75 | 119,200 | — | — |
| 2002-11-20 | $9.45 | $11.43 | 142,800 | — | — |
| 2002-11-19 | $9.49 | $11.48 | 63,200 | — | — |
| 2002-11-18 | $9.49 | $11.48 | 63,600 | — | — |
| 2002-11-15 | $9.31 | $11.27 | 36,000 | — | — |
| 2002-11-14 | $9.19 | $11.12 | 39,600 | — | — |
| 2002-11-13 | $9.19 | $11.11 | 92,400 | — | — |
| 2002-11-12 | $9.25 | $11.19 | 56,800 | — | — |
| 2002-11-11 | $9.18 | $11.10 | 96,800 | — | — |
| 2002-11-08 | $9.13 | $11.05 | 77,600 | — | — |
| 2002-11-07 | $9.38 | $11.34 | 122,400 | — | — |
| 2002-11-06 | $9.41 | $11.39 | 77,600 | — | — |
| 2002-11-05 | $9.29 | $11.24 | 94,800 | — | — |
| 2002-11-04 | $9.30 | $11.25 | 99,200 | — | — |
| 2002-11-01 | $9.07 | $10.98 | 133,200 | — | — |
| 2002-10-31 | $9.08 | $10.98 | 141,200 | — | — |
| 2002-10-30 | $8.87 | $10.72 | 35,200 | — | — |
| 2002-10-29 | $8.90 | $10.77 | 66,800 | — | — |
| 2002-10-28 | $9.00 | $10.89 | 74,000 | — | — |
| 2002-10-25 | $8.83 | $10.69 | 319,200 | — | — |
| 2002-10-24 | $9.01 | $10.90 | 112,000 | — | — |
| 2002-10-23 | $9.01 | $10.90 | 144,400 | — | — |
| 2002-10-22 | $8.88 | $10.74 | 134,000 | — | — |
| 2002-10-21 | $8.92 | $10.79 | 92,000 | — | — |
| 2002-10-18 | $8.78 | $10.62 | 296,000 | — | — |
| 2002-10-17 | $8.88 | $10.74 | 443,600 | — | — |
| 2002-10-16 | $8.60 | $10.41 | 46,400 | — | — |
| 2002-10-15 | $8.60 | $10.40 | 104,800 | — | — |
| 2002-10-14 | $8.36 | $10.12 | 46,000 | — | — |
| 2002-10-11 | $8.41 | $10.17 | 103,600 | — | — |
| 2002-10-10 | $8.10 | $9.80 | 99,200 | — | — |
| 2002-10-09 | $7.94 | $9.60 | 131,600 | — | — |
| 2002-10-08 | $7.84 | $9.48 | 123,600 | — | — |
| 2002-10-07 | $7.98 | $9.65 | 196,400 | — | — |
| 2002-10-04 | $8.33 | $10.07 | 197,600 | — | — |
| 2002-10-03 | $8.60 | $10.40 | 136,800 | — | — |
| 2002-10-02 | $8.71 | $10.53 | 102,800 | — | — |
| 2002-10-01 | $8.96 | $10.84 | 133,200 | — | — |
| 2002-09-30 | $8.81 | $10.66 | 187,200 | — | — |
| 2002-09-27 | $9.15 | $11.07 | 779,600 | — | — |
| 2002-09-26 | $8.70 | $10.52 | 132,800 | — | — |
| 2002-09-25 | $8.71 | $10.54 | 180,800 | — | — |
| 2002-09-24 | $8.43 | $10.19 | 59,200 | — | — |
| 2002-09-23 | $8.55 | $10.34 | 45,600 | — | — |
| 2002-09-20 | $8.65 | $10.46 | 136,800 | — | — |
| 2002-09-19 | $8.46 | $10.24 | 48,000 | — | — |
| 2002-09-18 | $8.80 | $10.65 | 62,400 | — | — |
| 2002-09-17 | $8.80 | $10.65 | 41,600 | — | — |
| 2002-09-16 | $8.83 | $10.68 | 44,400 | — | — |
| 2002-09-13 | $8.91 | $10.77 | 48,400 | — | — |
| 2002-09-12 | $8.95 | $10.83 | 88,000 | — | — |
| 2002-09-11 | $9.13 | $11.04 | 32,800 | — | — |
| 2002-09-10 | $8.99 | $10.87 | 35,200 | — | — |
| 2002-09-09 | $8.86 | $10.72 | 248,800 | — | — |
| 2002-09-06 | $9.15 | $11.07 | 43,200 | — | — |
| 2002-09-05 | $8.93 | $10.80 | 134,000 | — | — |
| 2002-09-04 | $9.11 | $11.02 | 166,400 | — | — |
| 2002-09-03 | $9.10 | $11.01 | 409,600 | — | — |
| 2002-08-30 | $9.11 | $11.02 | 72,800 | — | — |
| 2002-08-29 | $9.13 | $11.04 | 116,400 | — | — |
| 2002-08-28 | $9.26 | $11.21 | 86,400 | — | — |
| 2002-08-27 | $9.50 | $11.49 | 110,800 | — | — |
| 2002-08-26 | $9.38 | $11.34 | 56,800 | — | — |
| 2002-08-23 | $9.37 | $11.34 | 42,000 | — | — |
| 2002-08-22 | $9.59 | $11.60 | 25,200 | — | — |
| 2002-08-21 | $9.65 | $11.67 | 39,200 | — | — |
| 2002-08-20 | $9.53 | $11.53 | 81,600 | — | — |
| 2002-08-19 | $9.41 | $11.38 | 35,200 | — | — |
| 2002-08-16 | $8.97 | $10.85 | 165,600 | — | — |
| 2002-08-15 | $8.69 | $10.51 | 88,400 | — | — |
| 2002-08-14 | $8.68 | $10.49 | 59,600 | — | — |
| 2002-08-13 | $8.52 | $10.24 | 143,200 | — | — |
| 2002-08-12 | $8.50 | $10.22 | 98,800 | — | — |
| 2002-08-09 | $8.78 | $10.55 | 150,400 | — | — |
| 2002-08-08 | $8.38 | $10.07 | 64,400 | — | — |
| 2002-08-07 | $8.21 | $9.87 | 762,000 | — | — |
| 2002-08-06 | $8.07 | $9.70 | 61,600 | — | — |
| 2002-08-05 | $8.25 | $9.92 | 62,400 | — | — |
| 2002-08-02 | $8.56 | $10.29 | 40,000 | — | — |
| 2002-08-01 | $8.58 | $10.31 | 37,200 | — | — |
| 2002-07-31 | $8.63 | $10.37 | 42,000 | — | — |
| 2002-07-30 | $8.55 | $10.27 | 36,800 | — | — |
| 2002-07-29 | $8.50 | $10.22 | 35,600 | — | — |
| 2002-07-26 | $8.03 | $9.65 | 74,800 | — | — |
| 2002-07-25 | $8.15 | $9.80 | 75,200 | — | — |
| 2002-07-24 | $8.02 | $9.63 | 100,800 | — | — |
| 2002-07-23 | $7.95 | $9.55 | 53,600 | — | — |
| 2002-07-22 | $8.32 | $10.00 | 95,200 | — | — |
| 2002-07-19 | $8.64 | $10.38 | 48,800 | — | — |
| 2002-07-18 | $8.88 | $10.67 | 65,600 | — | — |
| 2002-07-17 | $8.50 | $10.22 | 50,000 | — | — |
| 2002-07-16 | $8.30 | $9.97 | 42,800 | — | — |
| 2002-07-15 | $8.46 | $10.17 | 74,400 | — | — |
| 2002-07-12 | $8.50 | $10.22 | 59,200 | — | — |
| 2002-07-11 | $8.56 | $10.29 | 106,800 | — | — |
| 2002-07-10 | $8.71 | $10.47 | 128,800 | — | — |
| 2002-07-09 | $8.90 | $10.69 | 78,400 | — | — |
| 2002-07-08 | $9.03 | $10.85 | 76,400 | — | — |
| 2002-07-05 | $9.08 | $10.91 | 54,000 | — | — |
| 2002-07-03 | $8.84 | $10.62 | 144,000 | — | — |
| 2002-07-02 | $9.40 | $11.30 | 103,200 | — | — |
| 2002-07-01 | $9.93 | $11.94 | 129,200 | — | — |
| 2002-06-28 | $9.75 | $11.72 | 84,000 | — | — |
| 2002-06-27 | $9.65 | $11.60 | 80,000 | — | — |
| 2002-06-26 | $9.69 | $11.64 | 62,800 | — | — |
| 2002-06-25 | $9.54 | $11.46 | 60,400 | — | — |
| 2002-06-24 | $9.47 | $11.38 | 51,200 | — | — |
| 2002-06-21 | $9.30 | $11.18 | 101,600 | — | — |
| 2002-06-20 | $9.38 | $11.27 | 79,600 | — | — |
| 2002-06-19 | $9.60 | $11.54 | 592,400 | — | — |
| 2002-06-18 | $9.54 | $11.46 | 200,400 | — | — |
| 2002-06-17 | $9.39 | $11.28 | 26,000 | — | — |
| 2002-06-14 | $9.21 | $11.07 | 100,000 | — | — |
| 2002-06-13 | $9.43 | $11.33 | 19,600 | — | — |
| 2002-06-12 | $9.56 | $11.49 | 18,800 | — | — |
| 2002-06-11 | $9.63 | $11.57 | 37,600 | — | — |
| 2002-06-10 | $9.65 | $11.60 | 36,800 | — | — |
| 2002-06-07 | $9.75 | $11.71 | 106,000 | — | — |
| 2002-06-06 | $9.78 | $11.75 | 32,400 | — | — |
| 2002-06-05 | $9.66 | $11.61 | 202,800 | — | — |
| 2002-06-04 | $9.75 | $11.72 | 31,200 | — | — |
| 2002-06-03 | $9.82 | $11.80 | 50,000 | — | — |
| 2002-05-31 | $9.87 | $11.87 | 91,200 | — | — |
| 2002-05-30 | $9.69 | $11.64 | 660,800 | — | — |
| 2002-05-29 | $9.61 | $11.55 | 536,400 | — | — |
| 2002-05-28 | $9.69 | $11.64 | 27,600 | — | — |
| 2002-05-24 | $9.60 | $11.54 | 18,800 | — | — |
| 2002-05-23 | $9.65 | $11.60 | 68,000 | — | — |
| 2002-05-22 | $9.81 | $11.79 | 502,800 | — | — |
| 2002-05-21 | $9.95 | $11.96 | 69,200 | — | — |
| 2002-05-20 | $9.97 | $11.99 | 79,200 | — | — |
| 2002-05-17 | $9.99 | $12.00 | 22,400 | — | — |
| 2002-05-16 | $9.96 | $11.97 | 17,600 | — | — |
| 2002-05-15 | $10.00 | $12.01 | 59,200 | — | — |
| 2002-05-14 | $10.02 | $12.04 | 32,400 | — | — |
| 2002-05-13 | $10.04 | $12.06 | 61,600 | — | — |
| 2002-05-10 | $10.24 | $12.30 | 87,200 | — | — |
| 2002-05-09 | $10.16 | $12.21 | 92,800 | — | — |
| 2002-05-08 | $10.10 | $12.14 | 22,000 | — | — |
| 2002-05-07 | $9.96 | $11.97 | 210,400 | — | — |
| 2002-05-06 | $10.04 | $12.06 | 11,200 | — | — |
| 2002-05-03 | $10.00 | $12.02 | 41,200 | — | — |
| 2002-05-02 | $10.04 | $12.06 | 26,400 | — | — |
| 2002-05-01 | $9.99 | $12.01 | 53,200 | — | — |
| 2002-04-30 | $9.98 | $11.99 | 64,800 | — | — |
| 2002-04-29 | $10.17 | $12.22 | 107,600 | — | — |
| 2002-04-26 | $10.25 | $12.32 | 57,600 | — | — |
| 2002-04-25 | $10.04 | $12.06 | 219,600 | — | — |
| 2002-04-24 | $9.98 | $11.99 | 132,000 | — | — |
| 2002-04-23 | $10.18 | $12.24 | 68,400 | — | — |
| 2002-04-22 | $10.11 | $12.15 | 64,800 | — | — |
| 2002-04-19 | $10.20 | $12.26 | 82,000 | — | — |
| 2002-04-18 | $10.13 | $12.17 | 89,600 | — | — |
| 2002-04-17 | $10.17 | $12.22 | 24,400 | — | — |
| 2002-04-16 | $9.91 | $11.91 | 58,000 | — | — |
| 2002-04-15 | $9.64 | $11.59 | 56,000 | — | — |
| 2002-04-12 | $9.71 | $11.67 | 38,800 | — | — |
| 2002-04-11 | $9.68 | $11.63 | 53,200 | — | — |
| 2002-04-10 | $9.76 | $11.73 | 51,200 | — | — |
| 2002-04-09 | $9.61 | $11.41 | 30,400 | — | — |
| 2002-04-08 | $9.60 | $11.40 | 69,600 | — | — |
| 2002-04-05 | $9.85 | $11.70 | 78,800 | — | — |
| 2002-04-04 | $9.83 | $11.66 | 60,400 | — | — |
| 2002-04-03 | $9.91 | $11.76 | 94,400 | — | — |
| 2002-04-02 | $9.95 | $11.81 | 76,000 | — | — |
| 2002-04-01 | $9.98 | $11.84 | 20,800 | — | — |
| 2002-03-28 | $9.89 | $11.74 | 175,600 | — | — |
| 2002-03-27 | $9.93 | $11.78 | 644,000 | — | — |
| 2002-03-26 | $9.91 | $11.77 | 277,200 | — | — |
| 2002-03-25 | $9.89 | $11.74 | 602,400 | — | — |
| 2002-03-22 | $9.94 | $11.80 | 143,600 | — | — |
| 2002-03-21 | $9.89 | $11.74 | 66,800 | — | — |
| 2002-03-20 | $9.91 | $11.77 | 50,000 | — | — |
| 2002-03-19 | $9.83 | $11.66 | 47,600 | — | — |
| 2002-03-18 | $9.75 | $11.58 | 39,600 | — | — |
| 2002-03-15 | $9.48 | $11.25 | 35,600 | — | — |
| 2002-03-14 | $9.41 | $11.17 | 55,200 | — | — |
| 2002-03-13 | $9.39 | $11.15 | 161,600 | — | — |
| 2002-03-12 | $9.50 | $11.27 | 136,800 | — | — |
| 2002-03-11 | $9.65 | $11.46 | 51,200 | — | — |
| 2002-03-08 | $9.65 | $11.46 | 103,200 | — | — |
| 2002-03-07 | $9.79 | $11.62 | 42,800 | — | — |
| 2002-03-06 | $9.51 | $11.29 | 46,000 | — | — |
| 2002-03-05 | $9.53 | $11.31 | 55,200 | — | — |
| 2002-03-04 | $9.48 | $11.25 | 31,600 | — | — |
| 2002-03-01 | $9.11 | $10.82 | 101,200 | — | — |
| 2002-02-28 | $9.15 | $10.86 | 85,200 | — | — |
| 2002-02-27 | $9.35 | $11.10 | 52,400 | — | — |
| 2002-02-26 | $9.20 | $10.92 | 88,400 | — | — |
| 2002-02-25 | $8.97 | $10.65 | 42,400 | — | — |
| 2002-02-22 | $8.68 | $10.30 | 13,600 | — | — |
| 2002-02-21 | $8.62 | $10.23 | 27,600 | — | — |
| 2002-02-20 | $8.44 | $10.02 | 29,600 | — | — |
| 2002-02-19 | $8.44 | $10.02 | 8,000 | — | — |
| 2002-02-15 | $8.60 | $10.21 | 24,800 | — | — |
| 2002-02-14 | $8.60 | $10.21 | 46,000 | — | — |
| 2002-02-13 | $8.36 | $9.93 | 6,000 | — | — |
| 2002-02-12 | $8.44 | $10.02 | 1,600 | — | — |
| 2002-02-11 | $8.41 | $9.99 | 6,800 | — | — |
| 2002-02-08 | $8.31 | $9.87 | 6,000 | — | — |
| 2002-02-07 | $8.30 | $9.85 | 65,200 | — | — |
| 2002-02-06 | $8.20 | $9.74 | 8,000 | — | — |
| 2002-02-05 | $8.16 | $9.69 | 18,000 | — | — |
| 2002-02-04 | $8.13 | $9.66 | 4,400 | — | — |
| 2002-02-01 | $8.13 | $9.65 | 7,200 | — | — |
| 2002-01-31 | $8.12 | $9.63 | 6,400 | — | — |
| 2002-01-30 | $8.10 | $9.62 | 18,400 | — | — |
| 2002-01-29 | $8.25 | $9.79 | 8,400 | — | — |
| 2002-01-28 | $8.15 | $9.68 | 6,000 | — | — |
| 2002-01-25 | $8.18 | $9.71 | 318,400 | — | — |
| 2002-01-24 | $8.17 | $9.70 | 75,600 | — | — |
| 2002-01-23 | $8.20 | $9.73 | 7,200 | — | — |
| 2002-01-22 | $8.25 | $9.79 | 5,200 | — | — |
| 2002-01-18 | $8.25 | $9.79 | 14,800 | — | — |
| 2002-01-17 | $8.46 | $10.05 | 10,000 | — | — |
| 2002-01-16 | $8.45 | $10.03 | 18,000 | — | — |
| 2002-01-15 | $8.46 | $10.04 | 22,000 | — | — |
| 2002-01-14 | $8.42 | $10.00 | 4,000 | — | — |
| 2002-01-11 | $8.45 | $10.03 | 27,200 | — | — |
| 2002-01-10 | $8.31 | $9.86 | 11,600 | — | — |
| 2002-01-09 | $8.47 | $10.05 | 22,800 | — | — |
| 2002-01-08 | $8.53 | $10.12 | 20,000 | — | — |
| 2002-01-07 | $8.50 | $10.09 | 42,000 | — | — |
| 2002-01-04 | $8.58 | $10.18 | 10,000 | — | — |
| 2002-01-03 | $8.15 | $9.68 | 1,600 | — | — |
| 2002-01-02 | $8.26 | $9.81 | 5,200 | — | — |