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
- 1983-07-01 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 | $11.02 | 524,475 | — | — |
| 2002-12-30 | $8.68 | $10.91 | 1,375,988 | — | — |
| 2002-12-27 | $8.99 | $11.30 | 307,125 | — | — |
| 2002-12-26 | $9.24 | $11.62 | 304,088 | — | — |
| 2002-12-24 | $9.27 | $11.62 | 243,675 | — | — |
| 2002-12-23 | $9.39 | $11.78 | 517,725 | — | — |
| 2002-12-20 | $9.37 | $11.76 | 501,525 | — | — |
| 2002-12-19 | $9.10 | $11.41 | 474,525 | — | — |
| 2002-12-18 | $9.23 | $11.58 | 421,875 | — | — |
| 2002-12-17 | $9.35 | $11.73 | 519,413 | — | — |
| 2002-12-16 | $9.42 | $11.82 | 641,588 | — | — |
| 2002-12-13 | $9.16 | $11.49 | 249,075 | — | — |
| 2002-12-12 | $9.23 | $11.57 | 509,288 | — | — |
| 2002-12-11 | $9.33 | $11.71 | 494,438 | — | — |
| 2002-12-10 | $9.35 | $11.72 | 440,438 | — | — |
| 2002-12-09 | $9.07 | $11.37 | 572,400 | — | — |
| 2002-12-06 | $9.41 | $11.80 | 430,650 | — | — |
| 2002-12-05 | $9.19 | $11.53 | 568,013 | — | — |
| 2002-12-04 | $9.50 | $11.91 | 681,413 | — | — |
| 2002-12-03 | $9.57 | $12.00 | 812,025 | — | — |
| 2002-12-02 | $9.56 | $11.98 | 682,763 | — | — |
| 2002-11-29 | $9.48 | $11.89 | 224,438 | — | — |
| 2002-11-27 | $9.60 | $12.04 | 476,213 | — | — |
| 2002-11-26 | $9.26 | $11.61 | 411,075 | — | — |
| 2002-11-25 | $9.63 | $12.07 | 376,313 | — | — |
| 2002-11-22 | $9.64 | $12.08 | 505,575 | — | — |
| 2002-11-21 | $9.64 | $12.09 | 737,100 | — | — |
| 2002-11-20 | $9.30 | $11.67 | 356,738 | — | — |
| 2002-11-19 | $8.92 | $11.19 | 524,138 | — | — |
| 2002-11-18 | $9.02 | $11.31 | 515,363 | — | — |
| 2002-11-15 | $9.14 | $11.47 | 594,675 | — | — |
| 2002-11-14 | $9.11 | $11.43 | 553,838 | — | — |
| 2002-11-13 | $8.68 | $10.88 | 423,225 | — | — |
| 2002-11-12 | $8.77 | $11.00 | 434,363 | — | — |
| 2002-11-11 | $8.76 | $10.98 | 317,588 | — | — |
| 2002-11-08 | $8.89 | $11.14 | 446,850 | — | — |
| 2002-11-07 | $8.95 | $11.22 | 688,838 | — | — |
| 2002-11-06 | $9.27 | $11.62 | 976,388 | — | — |
| 2002-11-05 | $9.07 | $11.37 | 1,750,950 | — | — |
| 2002-11-04 | $9.48 | $11.89 | 1,130,625 | — | — |
| 2002-11-01 | $9.64 | $12.09 | 735,075 | — | — |
| 2002-10-31 | $9.27 | $11.63 | 963,225 | — | — |
| 2002-10-30 | $9.48 | $11.88 | 1,018,575 | — | — |
| 2002-10-29 | $9.41 | $11.80 | 1,147,838 | — | — |
| 2002-10-28 | $9.32 | $11.69 | 1,530,900 | — | — |
| 2002-10-25 | $9.00 | $11.29 | 611,550 | — | — |
| 2002-10-24 | $8.63 | $10.83 | 865,013 | — | — |
| 2002-10-23 | $8.63 | $10.83 | 654,750 | — | — |
| 2002-10-22 | $8.39 | $10.52 | 604,125 | — | — |
| 2002-10-21 | $8.53 | $10.70 | 478,238 | — | — |
| 2002-10-18 | $8.40 | $10.53 | 585,563 | — | — |
| 2002-10-17 | $8.40 | $10.53 | 467,438 | — | — |
| 2002-10-16 | $8.04 | $10.08 | 507,938 | — | — |
| 2002-10-15 | $8.15 | $10.22 | 862,988 | — | — |
| 2002-10-14 | $7.67 | $9.62 | 496,125 | — | — |
| 2002-10-11 | $7.51 | $9.42 | 709,763 | — | — |
| 2002-10-10 | $7.28 | $9.13 | 746,213 | — | — |
| 2002-10-09 | $6.90 | $8.66 | 726,638 | — | — |
| 2002-10-08 | $7.16 | $8.98 | 1,187,325 | — | — |
| 2002-10-07 | $6.93 | $8.70 | 811,350 | — | — |
| 2002-10-04 | $7.13 | $8.94 | 1,020,600 | — | — |
| 2002-10-03 | $7.42 | $9.31 | 661,500 | — | — |
| 2002-10-02 | $7.69 | $9.65 | 814,725 | — | — |
| 2002-10-01 | $8.02 | $10.06 | 804,938 | — | — |
| 2002-09-30 | $8.02 | $10.06 | 989,550 | — | — |
| 2002-09-27 | $7.84 | $9.84 | 597,713 | — | — |
| 2002-09-26 | $8.20 | $10.28 | 1,024,313 | — | — |
| 2002-09-25 | $7.82 | $9.78 | 495,450 | — | — |
| 2002-09-24 | $7.59 | $9.49 | 669,938 | — | — |
| 2002-09-23 | $7.58 | $9.47 | 791,100 | — | — |
| 2002-09-20 | $7.81 | $9.77 | 672,300 | — | — |
| 2002-09-19 | $7.83 | $9.78 | 773,213 | — | — |
| 2002-09-18 | $8.27 | $10.34 | 595,013 | — | — |
| 2002-09-17 | $8.33 | $10.42 | 921,038 | — | — |
| 2002-09-16 | $8.36 | $10.45 | 373,613 | — | — |
| 2002-09-13 | $8.43 | $10.54 | 341,888 | — | — |
| 2002-09-12 | $8.34 | $10.42 | 502,538 | — | — |
| 2002-09-11 | $8.55 | $10.68 | 428,963 | — | — |
| 2002-09-10 | $8.57 | $10.71 | 719,550 | — | — |
| 2002-09-09 | $8.53 | $10.67 | 710,438 | — | — |
| 2002-09-06 | $8.17 | $10.21 | 424,238 | — | — |
| 2002-09-05 | $7.96 | $9.94 | 841,388 | — | — |
| 2002-09-04 | $8.34 | $10.42 | 545,400 | — | — |
| 2002-09-03 | $8.06 | $10.08 | 639,225 | — | — |
| 2002-08-30 | $8.36 | $10.44 | 495,788 | — | — |
| 2002-08-29 | $8.36 | $10.44 | 594,338 | — | — |
| 2002-08-28 | $8.18 | $10.22 | 388,800 | — | — |
| 2002-08-27 | $8.25 | $10.31 | 459,338 | — | — |
| 2002-08-26 | $8.41 | $10.51 | 366,188 | — | — |
| 2002-08-23 | $8.27 | $10.34 | 369,563 | — | — |
| 2002-08-22 | $8.44 | $10.55 | 702,338 | — | — |
| 2002-08-21 | $8.49 | $10.61 | 780,300 | — | — |
| 2002-08-20 | $8.50 | $10.62 | 311,850 | — | — |
| 2002-08-19 | $8.59 | $10.74 | 469,800 | — | — |
| 2002-08-16 | $8.42 | $10.52 | 258,188 | — | — |
| 2002-08-15 | $8.40 | $10.50 | 497,813 | — | — |
| 2002-08-14 | $8.27 | $10.34 | 445,500 | — | — |
| 2002-08-13 | $7.89 | $9.87 | 345,600 | — | — |
| 2002-08-12 | $8.07 | $10.08 | 640,575 | — | — |
| 2002-08-09 | $8.21 | $10.26 | 777,938 | — | — |
| 2002-08-08 | $8.30 | $10.37 | 635,850 | — | — |
| 2002-08-07 | $7.63 | $9.53 | 796,163 | — | — |
| 2002-08-06 | $7.57 | $9.46 | 1,044,900 | — | — |
| 2002-08-05 | $7.32 | $9.14 | 531,563 | — | — |
| 2002-08-02 | $7.57 | $9.46 | 476,888 | — | — |
| 2002-08-01 | $8.01 | $10.02 | 1,383,413 | — | — |
| 2002-07-31 | $8.06 | $10.07 | 1,339,200 | — | — |
| 2002-07-30 | $8.00 | $10.00 | 817,763 | — | — |
| 2002-07-29 | $8.00 | $10.00 | 611,888 | — | — |
| 2002-07-26 | $7.51 | $9.39 | 1,017,563 | — | — |
| 2002-07-25 | $7.35 | $9.18 | 1,052,663 | — | — |
| 2002-07-24 | $7.43 | $9.28 | 1,492,763 | — | — |
| 2002-07-23 | $7.00 | $8.75 | 1,337,850 | — | — |
| 2002-07-22 | $7.31 | $9.14 | 1,069,200 | — | — |
| 2002-07-19 | $7.51 | $9.38 | 1,354,725 | — | — |
| 2002-07-18 | $7.73 | $9.67 | 933,525 | — | — |
| 2002-07-17 | $7.80 | $9.75 | 1,289,588 | — | — |
| 2002-07-16 | $7.73 | $9.66 | 966,263 | — | — |
| 2002-07-15 | $7.64 | $9.55 | 951,075 | — | — |
| 2002-07-12 | $7.70 | $9.62 | 1,080,000 | — | — |
| 2002-07-11 | $7.71 | $9.63 | 1,335,150 | — | — |
| 2002-07-10 | $7.53 | $9.41 | 951,413 | — | — |
| 2002-07-09 | $7.78 | $9.72 | 562,950 | — | — |
| 2002-07-08 | $8.22 | $10.28 | 561,263 | — | — |
| 2002-07-05 | $8.31 | $10.39 | 353,700 | — | — |
| 2002-07-03 | $8.00 | $10.00 | 756,338 | — | — |
| 2002-07-02 | $8.10 | $10.12 | 947,363 | — | — |
| 2002-07-01 | $8.44 | $10.55 | 788,400 | — | — |
| 2002-06-28 | $8.44 | $10.54 | 2,181,263 | — | — |
| 2002-06-27 | $8.64 | $10.79 | 921,713 | — | — |
| 2002-06-26 | $8.54 | $10.67 | 1,042,200 | — | — |
| 2002-06-25 | $8.65 | $10.81 | 691,200 | — | — |
| 2002-06-24 | $8.72 | $10.89 | 915,300 | — | — |
| 2002-06-21 | $8.74 | $10.92 | 806,288 | — | — |
| 2002-06-20 | $8.84 | $11.05 | 692,550 | — | — |
| 2002-06-19 | $9.01 | $11.26 | 417,488 | — | — |
| 2002-06-18 | $9.30 | $11.62 | 604,125 | — | — |
| 2002-06-17 | $9.32 | $11.65 | 1,024,650 | — | — |
| 2002-06-14 | $9.05 | $11.27 | 1,181,588 | — | — |
| 2002-06-13 | $8.98 | $11.19 | 643,275 | — | — |
| 2002-06-12 | $9.19 | $11.46 | 899,438 | — | — |
| 2002-06-11 | $9.19 | $11.45 | 828,225 | — | — |
| 2002-06-10 | $9.53 | $11.87 | 635,850 | — | — |
| 2002-06-07 | $9.52 | $11.87 | 775,913 | — | — |
| 2002-06-06 | $9.55 | $11.90 | 541,350 | — | — |
| 2002-06-05 | $9.78 | $12.18 | 632,475 | — | — |
| 2002-06-04 | $9.75 | $12.14 | 539,325 | — | — |
| 2002-06-03 | $9.78 | $12.18 | 574,763 | — | — |
| 2002-05-31 | $9.93 | $12.37 | 561,938 | — | — |
| 2002-05-30 | $9.93 | $12.37 | 560,925 | — | — |
| 2002-05-29 | $10.10 | $12.59 | 203,175 | — | — |
| 2002-05-28 | $10.21 | $12.72 | 292,613 | — | — |
| 2002-05-24 | $10.36 | $12.92 | 375,638 | — | — |
| 2002-05-23 | $10.51 | $13.10 | 474,863 | — | — |
| 2002-05-22 | $10.35 | $12.90 | 531,900 | — | — |
| 2002-05-21 | $10.46 | $13.03 | 735,413 | — | — |
| 2002-05-20 | $10.53 | $13.12 | 607,838 | — | — |
| 2002-05-17 | $10.80 | $13.46 | 1,791,450 | — | — |
| 2002-05-16 | $10.49 | $13.07 | 481,613 | — | — |
| 2002-05-15 | $10.46 | $13.03 | 450,563 | — | — |
| 2002-05-14 | $10.36 | $12.91 | 884,588 | — | — |
| 2002-05-13 | $10.01 | $12.48 | 598,725 | — | — |
| 2002-05-10 | $9.86 | $12.29 | 391,500 | — | — |
| 2002-05-09 | $10.10 | $12.59 | 647,663 | — | — |
| 2002-05-08 | $10.27 | $12.79 | 1,269,675 | — | — |
| 2002-05-07 | $9.80 | $12.21 | 563,625 | — | — |
| 2002-05-06 | $9.83 | $12.24 | 500,513 | — | — |
| 2002-05-03 | $10.16 | $12.66 | 409,050 | — | — |
| 2002-05-02 | $10.24 | $12.76 | 298,688 | — | — |
| 2002-05-01 | $10.08 | $12.56 | 461,700 | — | — |
| 2002-04-30 | $9.91 | $12.35 | 532,238 | — | — |
| 2002-04-29 | $9.76 | $12.17 | 781,313 | — | — |
| 2002-04-26 | $9.72 | $12.11 | 518,063 | — | — |
| 2002-04-25 | $9.79 | $12.20 | 938,925 | — | — |
| 2002-04-24 | $9.78 | $12.18 | 839,025 | — | — |
| 2002-04-23 | $10.00 | $12.46 | 641,250 | — | — |
| 2002-04-22 | $10.07 | $12.55 | 477,563 | — | — |
| 2002-04-19 | $10.31 | $12.85 | 225,113 | — | — |
| 2002-04-18 | $10.23 | $12.75 | 370,238 | — | — |
| 2002-04-17 | $10.25 | $12.78 | 458,325 | — | — |
| 2002-04-16 | $10.23 | $12.75 | 471,825 | — | — |
| 2002-04-15 | $9.85 | $12.28 | 456,975 | — | — |
| 2002-04-12 | $10.06 | $12.54 | 578,138 | — | — |
| 2002-04-11 | $9.58 | $11.94 | 569,363 | — | — |
| 2002-04-10 | $9.87 | $12.30 | 389,813 | — | — |
| 2002-04-09 | $9.70 | $12.09 | 604,125 | — | — |
| 2002-04-08 | $9.76 | $12.17 | 1,109,025 | — | — |
| 2002-04-05 | $9.92 | $12.37 | 719,888 | — | — |
| 2002-04-04 | $9.87 | $12.30 | 451,238 | — | — |
| 2002-04-03 | $9.94 | $12.39 | 364,838 | — | — |
| 2002-04-02 | $10.00 | $12.46 | 202,163 | — | — |
| 2002-04-01 | $10.04 | $12.52 | 464,738 | — | — |
| 2002-03-28 | $10.14 | $12.64 | 369,900 | — | — |
| 2002-03-27 | $10.33 | $12.88 | 422,213 | — | — |
| 2002-03-26 | $10.21 | $12.72 | 609,863 | — | — |
| 2002-03-25 | $10.11 | $12.60 | 710,100 | — | — |
| 2002-03-22 | $10.44 | $13.01 | 748,238 | — | — |
| 2002-03-21 | $10.69 | $13.32 | 471,488 | — | — |
| 2002-03-20 | $10.69 | $13.32 | 372,600 | — | — |
| 2002-03-19 | $10.80 | $13.46 | 878,850 | — | — |
| 2002-03-18 | $10.50 | $13.08 | 447,863 | — | — |
| 2002-03-15 | $10.56 | $13.13 | 475,538 | — | — |
| 2002-03-14 | $10.43 | $12.96 | 410,738 | — | — |
| 2002-03-13 | $10.39 | $12.92 | 306,450 | — | — |
| 2002-03-12 | $10.44 | $12.98 | 579,488 | — | — |
| 2002-03-11 | $10.58 | $13.15 | 422,213 | — | — |
| 2002-03-08 | $10.56 | $13.13 | 496,463 | — | — |
| 2002-03-07 | $10.40 | $12.93 | 561,600 | — | — |
| 2002-03-06 | $10.39 | $12.91 | 974,025 | — | — |
| 2002-03-05 | $10.14 | $12.60 | 808,650 | — | — |
| 2002-03-04 | $10.11 | $12.56 | 811,350 | — | — |
| 2002-03-01 | $9.43 | $11.72 | 856,238 | — | — |
| 2002-02-28 | $9.42 | $11.71 | 582,188 | — | — |
| 2002-02-27 | $9.38 | $11.66 | 488,025 | — | — |
| 2002-02-26 | $9.39 | $11.67 | 450,563 | — | — |
| 2002-02-25 | $9.37 | $11.65 | 462,713 | — | — |
| 2002-02-22 | $9.17 | $11.40 | 465,750 | — | — |
| 2002-02-21 | $9.27 | $11.52 | 322,988 | — | — |
| 2002-02-20 | $9.48 | $11.79 | 639,225 | — | — |
| 2002-02-19 | $9.34 | $11.61 | 716,175 | — | — |
| 2002-02-15 | $9.80 | $12.18 | 562,275 | — | — |
| 2002-02-14 | $10.17 | $12.65 | 438,750 | — | — |
| 2002-02-13 | $10.09 | $12.55 | 380,363 | — | — |
| 2002-02-12 | $9.90 | $12.31 | 424,913 | — | — |
| 2002-02-11 | $9.90 | $12.30 | 341,888 | — | — |
| 2002-02-08 | $9.82 | $12.21 | 331,425 | — | — |
| 2002-02-07 | $9.48 | $11.79 | 449,213 | — | — |
| 2002-02-06 | $9.36 | $11.64 | 254,813 | — | — |
| 2002-02-05 | $9.49 | $11.79 | 395,888 | — | — |
| 2002-02-04 | $9.67 | $12.01 | 392,850 | — | — |
| 2002-02-01 | $9.88 | $12.28 | 325,688 | — | — |
| 2002-01-31 | $9.93 | $12.35 | 328,050 | — | — |
| 2002-01-30 | $9.80 | $12.18 | 365,850 | — | — |
| 2002-01-29 | $9.62 | $11.96 | 474,525 | — | — |
| 2002-01-28 | $10.04 | $12.47 | 201,150 | — | — |
| 2002-01-25 | $10.13 | $12.60 | 561,600 | — | — |
| 2002-01-24 | $9.92 | $12.33 | 345,600 | — | — |
| 2002-01-23 | $9.96 | $12.38 | 783,675 | — | — |
| 2002-01-22 | $10.05 | $12.49 | 502,875 | — | — |
| 2002-01-18 | $10.25 | $12.74 | 435,375 | — | — |
| 2002-01-17 | $10.41 | $12.94 | 415,800 | — | — |
| 2002-01-16 | $10.33 | $12.84 | 592,313 | — | — |
| 2002-01-15 | $10.55 | $13.12 | 428,625 | — | — |
| 2002-01-14 | $10.39 | $12.92 | 327,713 | — | — |
| 2002-01-11 | $10.60 | $13.18 | 292,950 | — | — |
| 2002-01-10 | $10.79 | $13.41 | 187,988 | — | — |
| 2002-01-09 | $10.78 | $13.40 | 680,063 | — | — |
| 2002-01-08 | $10.75 | $13.36 | 423,225 | — | — |
| 2002-01-07 | $10.92 | $13.57 | 427,275 | — | — |
| 2002-01-04 | $11.04 | $13.73 | 674,663 | — | — |
| 2002-01-03 | $10.56 | $13.13 | 399,263 | — | — |
| 2002-01-02 | $10.31 | $12.81 | 634,500 | — | — |