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
- 1994-02-17 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 | $8.44 | $11.04 | 402,315 | — | — |
| 2002-12-30 | $8.31 | $10.88 | 321,316 | — | — |
| 2002-12-27 | $8.29 | $10.85 | 636,194 | — | — |
| 2002-12-26 | $8.43 | $11.03 | 342,772 | — | — |
| 2002-12-24 | $8.33 | $10.91 | 144,833 | — | — |
| 2002-12-23 | $8.35 | $10.92 | 523,546 | — | — |
| 2002-12-20 | $8.34 | $10.91 | 740,260 | — | — |
| 2002-12-19 | $8.23 | $10.78 | 850,762 | — | — |
| 2002-12-18 | $8.17 | $10.69 | 505,308 | — | — |
| 2002-12-17 | $8.24 | $10.79 | 601,863 | — | — |
| 2002-12-16 | $8.40 | $11.00 | 462,394 | — | — |
| 2002-12-13 | $8.07 | $10.56 | 275,184 | — | — |
| 2002-12-12 | $8.19 | $10.72 | 573,970 | — | — |
| 2002-12-11 | $8.21 | $10.75 | 588,989 | — | — |
| 2002-12-10 | $8.09 | $10.59 | 597,036 | — | — |
| 2002-12-09 | $7.92 | $10.37 | 628,148 | — | — |
| 2002-12-06 | $8.23 | $10.68 | 908,696 | — | — |
| 2002-12-05 | $8.25 | $10.71 | 359,938 | — | — |
| 2002-12-04 | $8.31 | $10.79 | 724,167 | — | — |
| 2002-12-03 | $8.43 | $10.94 | 688,763 | — | — |
| 2002-12-02 | $8.58 | $11.14 | 1,392,547 | — | — |
| 2002-11-29 | $8.62 | $11.19 | 225,833 | — | — |
| 2002-11-27 | $8.56 | $11.11 | 563,778 | — | — |
| 2002-11-26 | $8.15 | $10.58 | 439,865 | — | — |
| 2002-11-25 | $8.21 | $10.66 | 610,446 | — | — |
| 2002-11-22 | $8.32 | $10.80 | 758,498 | — | — |
| 2002-11-21 | $8.23 | $10.68 | 825,551 | — | — |
| 2002-11-20 | $7.89 | $10.24 | 434,500 | — | — |
| 2002-11-19 | $7.79 | $10.12 | 707,002 | — | — |
| 2002-11-18 | $7.79 | $10.11 | 295,567 | — | — |
| 2002-11-15 | $7.79 | $10.12 | 463,467 | — | — |
| 2002-11-14 | $7.79 | $10.11 | 395,342 | — | — |
| 2002-11-13 | $7.53 | $9.77 | 995,596 | — | — |
| 2002-11-12 | $7.49 | $9.73 | 806,239 | — | — |
| 2002-11-11 | $7.43 | $9.65 | 534,274 | — | — |
| 2002-11-08 | $7.59 | $9.85 | 568,605 | — | — |
| 2002-11-07 | $7.75 | $10.06 | 1,109,853 | — | — |
| 2002-11-06 | $7.87 | $10.21 | 1,424,195 | — | — |
| 2002-11-05 | $7.78 | $10.11 | 722,558 | — | — |
| 2002-11-04 | $7.77 | $10.09 | 683,399 | — | — |
| 2002-11-01 | $7.78 | $10.10 | 785,856 | — | — |
| 2002-10-31 | $7.86 | $10.21 | 668,916 | — | — |
| 2002-10-30 | $7.71 | $10.01 | 559,486 | — | — |
| 2002-10-29 | $7.79 | $10.12 | 605,082 | — | — |
| 2002-10-28 | $7.85 | $10.19 | 618,492 | — | — |
| 2002-10-25 | $7.84 | $10.18 | 894,212 | — | — |
| 2002-10-24 | $7.75 | $10.06 | 782,637 | — | — |
| 2002-10-23 | $7.96 | $10.33 | 1,230,011 | — | — |
| 2002-10-22 | $7.83 | $10.16 | 741,333 | — | — |
| 2002-10-21 | $8.11 | $10.53 | 708,611 | — | — |
| 2002-10-18 | $7.92 | $10.28 | 716,121 | — | — |
| 2002-10-17 | $7.94 | $10.31 | 514,963 | — | — |
| 2002-10-16 | $7.68 | $9.97 | 595,426 | — | — |
| 2002-10-15 | $7.88 | $10.23 | 1,234,839 | — | — |
| 2002-10-14 | $7.42 | $9.63 | 433,964 | — | — |
| 2002-10-11 | $7.39 | $9.60 | 1,313,693 | — | — |
| 2002-10-10 | $7.05 | $9.15 | 1,118,436 | — | — |
| 2002-10-09 | $6.92 | $8.99 | 987,013 | — | — |
| 2002-10-08 | $7.16 | $9.29 | 1,253,614 | — | — |
| 2002-10-07 | $7.21 | $9.36 | 797,657 | — | — |
| 2002-10-04 | $7.25 | $9.41 | 1,103,953 | — | — |
| 2002-10-03 | $7.46 | $9.69 | 1,409,176 | — | — |
| 2002-10-02 | $7.74 | $10.05 | 757,962 | — | — |
| 2002-10-01 | $7.93 | $10.29 | 572,360 | — | — |
| 2002-09-30 | $7.81 | $10.14 | 918,888 | — | — |
| 2002-09-27 | $7.90 | $10.26 | 937,662 | — | — |
| 2002-09-26 | $8.00 | $10.38 | 1,011,688 | — | — |
| 2002-09-25 | $7.92 | $10.28 | 889,921 | — | — |
| 2002-09-24 | $7.59 | $9.85 | 1,347,487 | — | — |
| 2002-09-23 | $7.97 | $10.35 | 894,749 | — | — |
| 2002-09-20 | $8.14 | $10.57 | 1,159,204 | — | — |
| 2002-09-19 | $8.03 | $10.42 | 605,082 | — | — |
| 2002-09-18 | $8.31 | $10.79 | 940,881 | — | — |
| 2002-09-17 | $8.32 | $10.80 | 459,712 | — | — |
| 2002-09-16 | $8.47 | $11.00 | 433,427 | — | — |
| 2002-09-13 | $8.48 | $11.01 | 549,294 | — | — |
| 2002-09-12 | $8.56 | $11.11 | 1,112,535 | — | — |
| 2002-09-11 | $8.66 | $11.24 | 455,957 | — | — |
| 2002-09-10 | $8.68 | $11.27 | 827,696 | — | — |
| 2002-09-09 | $8.68 | $11.27 | 726,313 | — | — |
| 2002-09-06 | $8.62 | $11.19 | 870,073 | — | — |
| 2002-09-05 | $8.58 | $11.05 | 1,143,111 | — | — |
| 2002-09-04 | $8.90 | $11.46 | 1,292,236 | — | — |
| 2002-09-03 | $8.86 | $11.41 | 632,439 | — | — |
| 2002-08-30 | $9.08 | $11.69 | 554,658 | — | — |
| 2002-08-29 | $8.98 | $11.57 | 811,067 | — | — |
| 2002-08-28 | $9.03 | $11.63 | 900,113 | — | — |
| 2002-08-27 | $9.23 | $11.89 | 690,373 | — | — |
| 2002-08-26 | $9.38 | $12.07 | 426,990 | — | — |
| 2002-08-23 | $9.35 | $12.04 | 488,679 | — | — |
| 2002-08-22 | $9.39 | $12.10 | 841,107 | — | — |
| 2002-08-21 | $9.41 | $12.13 | 1,169,932 | — | — |
| 2002-08-20 | $9.46 | $12.18 | 705,929 | — | — |
| 2002-08-19 | $9.42 | $12.13 | 1,059,430 | — | — |
| 2002-08-16 | $9.18 | $11.82 | 731,141 | — | — |
| 2002-08-15 | $9.25 | $11.92 | 1,315,302 | — | — |
| 2002-08-14 | $9.30 | $11.98 | 1,493,394 | — | — |
| 2002-08-13 | $9.22 | $11.88 | 666,770 | — | — |
| 2002-08-12 | $9.33 | $12.02 | 465,076 | — | — |
| 2002-08-09 | $9.36 | $12.05 | 1,350,706 | — | — |
| 2002-08-08 | $9.34 | $12.03 | 610,983 | — | — |
| 2002-08-07 | $9.18 | $11.82 | 571,824 | — | — |
| 2002-08-06 | $9.08 | $11.69 | 581,479 | — | — |
| 2002-08-05 | $8.89 | $11.45 | 871,146 | — | — |
| 2002-08-02 | $8.95 | $11.53 | 1,014,907 | — | — |
| 2002-08-01 | $9.32 | $12.01 | 1,411,858 | — | — |
| 2002-07-31 | $9.25 | $11.91 | 940,881 | — | — |
| 2002-07-30 | $9.00 | $11.59 | 742,942 | — | — |
| 2002-07-29 | $9.25 | $11.91 | 911,378 | — | — |
| 2002-07-26 | $8.64 | $11.12 | 837,352 | — | — |
| 2002-07-25 | $8.77 | $11.30 | 984,867 | — | — |
| 2002-07-24 | $8.72 | $11.22 | 1,349,097 | — | — |
| 2002-07-23 | $8.28 | $10.67 | 1,702,598 | — | — |
| 2002-07-22 | $8.41 | $10.83 | 1,338,368 | — | — |
| 2002-07-19 | $8.57 | $11.04 | 1,027,781 | — | — |
| 2002-07-18 | $8.96 | $11.54 | 705,392 | — | — |
| 2002-07-17 | $8.99 | $11.58 | 795,511 | — | — |
| 2002-07-16 | $8.94 | $11.51 | 1,256,832 | — | — |
| 2002-07-15 | $9.04 | $11.64 | 1,804,517 | — | — |
| 2002-07-12 | $9.05 | $11.65 | 1,736,928 | — | — |
| 2002-07-11 | $8.72 | $11.24 | 1,011,688 | — | — |
| 2002-07-10 | $8.89 | $11.45 | 633,512 | — | — |
| 2002-07-09 | $9.07 | $11.68 | 558,950 | — | — |
| 2002-07-08 | $9.11 | $11.73 | 351,355 | — | — |
| 2002-07-05 | $9.23 | $11.88 | 268,210 | — | — |
| 2002-07-03 | $8.98 | $11.57 | 968,775 | — | — |
| 2002-07-02 | $9.07 | $11.68 | 746,697 | — | — |
| 2002-07-01 | $9.08 | $11.69 | 636,731 | — | — |
| 2002-06-28 | $9.16 | $11.80 | 2,762,027 | — | — |
| 2002-06-27 | $9.04 | $11.64 | 1,874,252 | — | — |
| 2002-06-26 | $9.21 | $11.86 | 1,271,316 | — | — |
| 2002-06-25 | $9.53 | $12.27 | 988,086 | — | — |
| 2002-06-24 | $9.68 | $12.46 | 1,072,304 | — | — |
| 2002-06-21 | $9.65 | $12.43 | 1,048,165 | — | — |
| 2002-06-20 | $9.41 | $12.13 | 522,473 | — | — |
| 2002-06-19 | $9.54 | $12.29 | 878,120 | — | — |
| 2002-06-18 | $9.49 | $12.22 | 1,108,780 | — | — |
| 2002-06-17 | $9.45 | $12.17 | 754,743 | — | — |
| 2002-06-14 | $9.33 | $12.02 | 1,348,024 | — | — |
| 2002-06-13 | $9.33 | $12.02 | 827,160 | — | — |
| 2002-06-12 | $9.32 | $12.00 | 531,592 | — | — |
| 2002-06-11 | $9.24 | $11.90 | 471,513 | — | — |
| 2002-06-10 | $9.38 | $12.08 | 590,599 | — | — |
| 2002-06-07 | $9.36 | $12.05 | 551,976 | — | — |
| 2002-06-06 | $9.38 | $12.09 | 563,241 | — | — |
| 2002-06-05 | $9.51 | $12.25 | 1,628,035 | — | — |
| 2002-06-04 | $9.43 | $12.06 | 643,704 | — | — |
| 2002-06-03 | $9.53 | $12.19 | 632,439 | — | — |
| 2002-05-31 | $9.79 | $12.52 | 940,881 | — | — |
| 2002-05-30 | $9.81 | $12.55 | 524,082 | — | — |
| 2002-05-29 | $9.99 | $12.77 | 902,795 | — | — |
| 2002-05-28 | $9.84 | $12.59 | 1,051,383 | — | — |
| 2002-05-24 | $10.03 | $12.82 | 1,293,845 | — | — |
| 2002-05-23 | $10.20 | $13.04 | 1,419,904 | — | — |
| 2002-05-22 | $10.13 | $12.95 | 768,154 | — | — |
| 2002-05-21 | $10.25 | $13.11 | 400,169 | — | — |
| 2002-05-20 | $10.33 | $13.20 | 510,672 | — | — |
| 2002-05-17 | $10.44 | $13.35 | 602,400 | — | — |
| 2002-05-16 | $10.59 | $13.54 | 229,051 | — | — |
| 2002-05-15 | $10.68 | $13.66 | 636,194 | — | — |
| 2002-05-14 | $10.78 | $13.78 | 484,387 | — | — |
| 2002-05-13 | $10.38 | $13.28 | 498,871 | — | — |
| 2002-05-10 | $10.26 | $13.11 | 516,036 | — | — |
| 2002-05-09 | $10.52 | $13.45 | 529,447 | — | — |
| 2002-05-08 | $10.46 | $13.38 | 600,254 | — | — |
| 2002-05-07 | $10.44 | $13.35 | 1,125,409 | — | — |
| 2002-05-06 | $10.43 | $13.34 | 768,154 | — | — |
| 2002-05-03 | $10.50 | $13.43 | 682,863 | — | — |
| 2002-05-02 | $10.51 | $13.44 | 1,208,018 | — | — |
| 2002-05-01 | $10.39 | $13.28 | 2,183,766 | — | — |
| 2002-04-30 | $10.94 | $13.99 | 853,444 | — | — |
| 2002-04-29 | $10.60 | $13.56 | 747,770 | — | — |
| 2002-04-26 | $10.57 | $13.52 | 682,326 | — | — |
| 2002-04-25 | $10.56 | $13.50 | 746,697 | — | — |
| 2002-04-24 | $10.44 | $13.35 | 606,691 | — | — |
| 2002-04-23 | $10.43 | $13.34 | 613,128 | — | — |
| 2002-04-22 | $10.49 | $13.41 | 1,253,614 | — | — |
| 2002-04-19 | $10.56 | $13.50 | 633,512 | — | — |
| 2002-04-18 | $10.48 | $13.41 | 904,404 | — | — |
| 2002-04-17 | $10.64 | $13.61 | 604,545 | — | — |
| 2002-04-16 | $10.60 | $13.56 | 630,294 | — | — |
| 2002-04-15 | $10.42 | $13.33 | 1,324,421 | — | — |
| 2002-04-12 | $10.38 | $13.28 | 1,466,036 | — | — |
| 2002-04-11 | $10.23 | $13.09 | 525,155 | — | — |
| 2002-04-10 | $10.35 | $13.23 | 857,199 | — | — |
| 2002-04-09 | $10.12 | $12.94 | 370,666 | — | — |
| 2002-04-08 | $10.10 | $12.92 | 494,043 | — | — |
| 2002-04-05 | $10.02 | $12.82 | 450,593 | — | — |
| 2002-04-04 | $9.88 | $12.63 | 566,460 | — | — |
| 2002-04-03 | $9.85 | $12.60 | 412,507 | — | — |
| 2002-04-02 | $9.84 | $12.59 | 571,824 | — | — |
| 2002-04-01 | $9.86 | $12.61 | 412,507 | — | — |
| 2002-03-28 | $9.93 | $12.70 | 433,427 | — | — |
| 2002-03-27 | $9.82 | $12.56 | 293,958 | — | — |
| 2002-03-26 | $9.87 | $12.62 | 530,520 | — | — |
| 2002-03-25 | $9.59 | $12.26 | 411,434 | — | — |
| 2002-03-22 | $9.69 | $12.39 | 461,321 | — | — |
| 2002-03-21 | $9.86 | $12.61 | 345,455 | — | — |
| 2002-03-20 | $9.83 | $12.57 | 424,308 | — | — |
| 2002-03-19 | $10.09 | $12.90 | 434,500 | — | — |
| 2002-03-18 | $9.97 | $12.75 | 526,228 | — | — |
| 2002-03-15 | $9.93 | $12.70 | 761,180 | — | — |
| 2002-03-14 | $9.79 | $12.51 | 509,063 | — | — |
| 2002-03-13 | $9.58 | $12.25 | 601,863 | — | — |
| 2002-03-12 | $9.74 | $12.46 | 711,830 | — | — |
| 2002-03-11 | $9.63 | $12.31 | 469,904 | — | — |
| 2002-03-08 | $9.59 | $12.26 | 322,925 | — | — |
| 2002-03-07 | $9.71 | $12.42 | 385,686 | — | — |
| 2002-03-06 | $9.65 | $12.35 | 474,732 | — | — |
| 2002-03-05 | $9.62 | $12.22 | 610,446 | — | — |
| 2002-03-04 | $9.86 | $12.52 | 975,212 | — | — |
| 2002-03-01 | $9.61 | $12.21 | 951,609 | — | — |
| 2002-02-28 | $9.43 | $11.97 | 462,394 | — | — |
| 2002-02-27 | $9.35 | $11.87 | 551,976 | — | — |
| 2002-02-26 | $9.25 | $11.74 | 668,379 | — | — |
| 2002-02-25 | $9.30 | $11.81 | 547,685 | — | — |
| 2002-02-22 | $9.42 | $11.96 | 345,991 | — | — |
| 2002-02-21 | $9.16 | $11.64 | 429,136 | — | — |
| 2002-02-20 | $9.35 | $11.88 | 638,340 | — | — |
| 2002-02-19 | $9.11 | $11.57 | 573,433 | — | — |
| 2002-02-15 | $9.21 | $11.69 | 705,929 | — | — |
| 2002-02-14 | $9.20 | $11.68 | 348,137 | — | — |
| 2002-02-13 | $9.41 | $11.95 | 236,561 | — | — |
| 2002-02-12 | $9.27 | $11.77 | 466,149 | — | — |
| 2002-02-11 | $9.38 | $11.92 | 527,837 | — | — |
| 2002-02-08 | $9.22 | $11.71 | 349,210 | — | — |
| 2002-02-07 | $8.92 | $11.32 | 249,435 | — | — |
| 2002-02-06 | $9.00 | $11.43 | 433,964 | — | — |
| 2002-02-05 | $9.07 | $11.51 | 451,129 | — | — |
| 2002-02-04 | $9.03 | $11.46 | 469,904 | — | — |
| 2002-02-01 | $9.13 | $11.60 | 484,387 | — | — |
| 2002-01-31 | $9.27 | $11.78 | 467,758 | — | — |
| 2002-01-30 | $9.30 | $11.82 | 468,295 | — | — |
| 2002-01-29 | $9.06 | $11.51 | 567,533 | — | — |
| 2002-01-28 | $9.48 | $12.04 | 385,686 | — | — |
| 2002-01-25 | $9.24 | $11.74 | 566,460 | — | — |
| 2002-01-24 | $9.15 | $11.62 | 635,658 | — | — |
| 2002-01-23 | $9.15 | $11.62 | 991,841 | — | — |
| 2002-01-22 | $9.01 | $11.45 | 373,885 | — | — |
| 2002-01-18 | $8.89 | $11.29 | 425,381 | — | — |
| 2002-01-17 | $9.08 | $11.53 | 362,084 | — | — |
| 2002-01-16 | $8.92 | $11.33 | 457,566 | — | — |
| 2002-01-15 | $9.03 | $11.47 | 1,003,642 | — | — |
| 2002-01-14 | $8.76 | $11.13 | 778,882 | — | — |
| 2002-01-11 | $9.35 | $11.87 | 208,667 | — | — |
| 2002-01-10 | $9.44 | $11.99 | 554,122 | — | — |
| 2002-01-09 | $9.49 | $12.05 | 537,493 | — | — |
| 2002-01-08 | $9.27 | $11.77 | 664,625 | — | — |
| 2002-01-07 | $9.39 | $11.93 | 378,713 | — | — |
| 2002-01-04 | $9.54 | $12.11 | 679,108 | — | — |
| 2002-01-03 | $9.41 | $11.95 | 252,654 | — | — |
| 2002-01-02 | $9.25 | $11.75 | 787,465 | — | — |