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
- 1993-05-27 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 | $7.42 | $16.12 | 12,800 | — | — |
| 2002-12-30 | $7.46 | $16.21 | 11,200 | — | — |
| 2002-12-27 | $7.42 | $16.12 | 5,700 | — | — |
| 2002-12-26 | $7.60 | $16.23 | 6,200 | — | — |
| 2002-12-24 | $7.60 | $16.23 | 10,900 | — | — |
| 2002-12-23 | $7.58 | $16.19 | 10,500 | — | — |
| 2002-12-20 | $7.58 | $16.19 | 24,800 | — | — |
| 2002-12-19 | $7.70 | $16.44 | 7,000 | — | — |
| 2002-12-18 | $7.55 | $16.12 | 1,000 | — | — |
| 2002-12-17 | $7.59 | $16.21 | 4,900 | — | — |
| 2002-12-16 | $7.59 | $16.21 | 13,800 | — | — |
| 2002-12-13 | $7.37 | $15.74 | 17,500 | — | — |
| 2002-12-12 | $7.55 | $16.12 | 32,600 | — | — |
| 2002-12-11 | $7.50 | $16.02 | 13,100 | — | — |
| 2002-12-10 | $7.45 | $15.91 | 13,600 | — | — |
| 2002-12-09 | $7.35 | $15.69 | 3,900 | — | — |
| 2002-12-06 | $7.47 | $15.95 | 8,400 | — | — |
| 2002-12-05 | $7.40 | $15.80 | 8,900 | — | — |
| 2002-12-04 | $7.45 | $15.91 | 3,000 | — | — |
| 2002-12-03 | $7.42 | $15.84 | 4,500 | — | — |
| 2002-12-02 | $7.47 | $15.95 | 3,800 | — | — |
| 2002-11-29 | $7.54 | $16.10 | 17,000 | — | — |
| 2002-11-27 | $7.49 | $15.99 | 8,900 | — | — |
| 2002-11-26 | $7.39 | $15.78 | 21,900 | — | — |
| 2002-11-25 | $7.59 | $16.21 | 10,800 | — | — |
| 2002-11-22 | $7.40 | $15.80 | 91,000 | — | — |
| 2002-11-21 | $7.60 | $16.23 | 22,200 | — | — |
| 2002-11-20 | $7.60 | $16.23 | 10,000 | — | — |
| 2002-11-19 | $7.49 | $15.99 | 6,200 | — | — |
| 2002-11-18 | $7.54 | $16.10 | 12,000 | — | — |
| 2002-11-15 | $7.65 | $16.34 | 16,500 | — | — |
| 2002-11-14 | $7.70 | $16.44 | 27,600 | — | — |
| 2002-11-13 | $7.30 | $15.59 | 8,400 | — | — |
| 2002-11-12 | $7.48 | $15.97 | 2,900 | — | — |
| 2002-11-11 | $7.39 | $15.78 | 6,000 | — | — |
| 2002-11-08 | $7.57 | $16.16 | 6,100 | — | — |
| 2002-11-07 | $7.62 | $16.27 | 5,100 | — | — |
| 2002-11-06 | $7.70 | $16.44 | 3,400 | — | — |
| 2002-11-05 | $7.75 | $16.55 | 6,000 | — | — |
| 2002-11-04 | $7.75 | $16.55 | 21,400 | — | — |
| 2002-11-01 | $7.79 | $16.63 | 15,400 | — | — |
| 2002-10-31 | $7.49 | $15.99 | 8,700 | — | — |
| 2002-10-30 | $7.48 | $15.97 | 12,700 | — | — |
| 2002-10-29 | $7.54 | $16.10 | 3,000 | — | — |
| 2002-10-28 | $7.30 | $15.59 | 3,100 | — | — |
| 2002-10-25 | $7.55 | $16.12 | 2,500 | — | — |
| 2002-10-24 | $7.40 | $15.80 | 1,500 | — | — |
| 2002-10-23 | $7.48 | $15.97 | 5,200 | — | — |
| 2002-10-22 | $7.35 | $15.69 | 4,000 | — | — |
| 2002-10-21 | $7.54 | $16.10 | 5,500 | — | — |
| 2002-10-18 | $7.48 | $15.97 | 3,300 | — | — |
| 2002-10-17 | $7.60 | $16.23 | 14,600 | — | — |
| 2002-10-16 | $7.25 | $15.48 | 4,600 | — | — |
| 2002-10-15 | $7.45 | $15.91 | 12,000 | — | — |
| 2002-10-14 | $7.52 | $16.06 | 3,800 | — | — |
| 2002-10-11 | $7.50 | $16.02 | 5,900 | — | — |
| 2002-10-10 | $7.15 | $15.27 | 14,100 | — | — |
| 2002-10-09 | $6.94 | $14.82 | 21,200 | — | — |
| 2002-10-08 | $7.48 | $15.97 | 3,000 | — | — |
| 2002-10-07 | $7.50 | $16.02 | 10,300 | — | — |
| 2002-10-04 | $7.48 | $15.97 | 6,200 | — | — |
| 2002-10-03 | $7.45 | $15.91 | 16,800 | — | — |
| 2002-10-02 | $7.46 | $15.93 | 27,500 | — | — |
| 2002-10-01 | $7.43 | $15.87 | 79,700 | — | — |
| 2002-09-30 | $7.40 | $15.80 | 25,700 | — | — |
| 2002-09-27 | $7.20 | $15.37 | 59,200 | — | — |
| 2002-09-26 | $7.43 | $15.87 | 21,600 | — | — |
| 2002-09-25 | $7.40 | $15.52 | 15,900 | — | — |
| 2002-09-24 | $7.45 | $15.63 | 12,800 | — | — |
| 2002-09-23 | $7.45 | $15.63 | 24,600 | — | — |
| 2002-09-20 | $7.64 | $16.03 | 34,100 | — | — |
| 2002-09-19 | $7.21 | $15.13 | 13,400 | — | — |
| 2002-09-18 | $7.49 | $15.71 | 10,100 | — | — |
| 2002-09-17 | $7.30 | $15.31 | 10,900 | — | — |
| 2002-09-16 | $7.46 | $15.65 | 3,100 | — | — |
| 2002-09-13 | $7.50 | $15.73 | 2,500 | — | — |
| 2002-09-12 | $7.40 | $15.52 | 8,900 | — | — |
| 2002-09-11 | $7.26 | $15.23 | 10,700 | — | — |
| 2002-09-10 | $7.40 | $15.52 | 8,900 | — | — |
| 2002-09-09 | $7.45 | $15.63 | 12,500 | — | — |
| 2002-09-06 | $7.50 | $15.73 | 7,300 | — | — |
| 2002-09-05 | $7.16 | $15.02 | 7,800 | — | — |
| 2002-09-04 | $7.65 | $16.05 | 5,400 | — | — |
| 2002-09-03 | $7.15 | $15.00 | 10,800 | — | — |
| 2002-08-30 | $7.44 | $15.61 | 5,500 | — | — |
| 2002-08-29 | $7.69 | $16.13 | 7,800 | — | — |
| 2002-08-28 | $7.50 | $15.73 | 9,900 | — | — |
| 2002-08-27 | $7.60 | $15.94 | 7,700 | — | — |
| 2002-08-26 | $7.85 | $16.47 | 3,500 | — | — |
| 2002-08-23 | $7.69 | $16.13 | 30,500 | — | — |
| 2002-08-22 | $7.90 | $16.57 | 31,600 | — | — |
| 2002-08-21 | $7.85 | $16.47 | 35,000 | — | — |
| 2002-08-20 | $7.75 | $16.26 | 35,400 | — | — |
| 2002-08-19 | $7.78 | $16.32 | 53,100 | — | — |
| 2002-08-16 | $7.85 | $16.47 | 4,100 | — | — |
| 2002-08-15 | $7.85 | $16.47 | 6,300 | — | — |
| 2002-08-14 | $7.80 | $16.36 | 4,500 | — | — |
| 2002-08-13 | $7.55 | $15.84 | 72,900 | — | — |
| 2002-08-12 | $7.80 | $16.36 | 89,700 | — | — |
| 2002-08-09 | $7.40 | $15.52 | 4,600 | — | — |
| 2002-08-08 | $7.50 | $15.73 | 8,400 | — | — |
| 2002-08-07 | $7.35 | $15.42 | 4,700 | — | — |
| 2002-08-06 | $7.35 | $15.42 | 77,300 | — | — |
| 2002-08-05 | $7.26 | $15.23 | 1,700 | — | — |
| 2002-08-02 | $7.35 | $15.42 | 33,300 | — | — |
| 2002-08-01 | $7.50 | $15.73 | 16,500 | — | — |
| 2002-07-31 | $7.45 | $15.63 | 25,300 | — | — |
| 2002-07-30 | $7.48 | $15.69 | 12,100 | — | — |
| 2002-07-29 | $7.70 | $16.15 | 46,000 | — | — |
| 2002-07-26 | $7.75 | $16.26 | 90,900 | — | — |
| 2002-07-25 | $7.75 | $16.26 | 9,200 | — | — |
| 2002-07-24 | $7.55 | $15.84 | 88,600 | — | — |
| 2002-07-23 | $7.12 | $14.94 | 23,500 | — | — |
| 2002-07-22 | $7.69 | $16.13 | 7,900 | — | — |
| 2002-07-19 | $7.60 | $15.94 | 13,800 | — | — |
| 2002-07-18 | $7.69 | $16.13 | 10,600 | — | — |
| 2002-07-17 | $7.75 | $16.26 | 6,300 | — | — |
| 2002-07-16 | $7.46 | $15.65 | 5,000 | — | — |
| 2002-07-15 | $7.68 | $16.11 | 151,600 | — | — |
| 2002-07-12 | $7.80 | $16.36 | 4,500 | — | — |
| 2002-07-11 | $7.85 | $16.47 | 42,900 | — | — |
| 2002-07-10 | $7.80 | $16.36 | 45,700 | — | — |
| 2002-07-09 | $8.08 | $16.95 | 37,500 | — | — |
| 2002-07-08 | $7.85 | $16.47 | 9,100 | — | — |
| 2002-07-05 | $7.75 | $16.26 | 400 | — | — |
| 2002-07-03 | $7.56 | $15.86 | 9,900 | — | — |
| 2002-07-02 | $7.75 | $16.26 | 11,400 | — | — |
| 2002-07-01 | $7.95 | $16.68 | 12,400 | — | — |
| 2002-06-28 | $8.15 | $17.10 | 89,600 | — | — |
| 2002-06-27 | $7.54 | $15.82 | 9,200 | — | — |
| 2002-06-26 | $7.32 | $15.36 | 371,300 | — | — |
| 2002-06-25 | $7.25 | $14.94 | 18,200 | — | — |
| 2002-06-24 | $7.38 | $15.20 | 19,700 | — | — |
| 2002-06-21 | $7.60 | $15.66 | 56,700 | — | — |
| 2002-06-20 | $7.44 | $15.33 | 16,500 | — | — |
| 2002-06-19 | $7.36 | $15.16 | 10,200 | — | — |
| 2002-06-18 | $7.35 | $15.14 | 25,800 | — | — |
| 2002-06-17 | $7.61 | $15.68 | 16,800 | — | — |
| 2002-06-14 | $7.50 | $15.45 | 8,100 | — | — |
| 2002-06-13 | $7.40 | $15.25 | 47,700 | — | — |
| 2002-06-12 | $7.35 | $15.14 | 27,400 | — | — |
| 2002-06-11 | $7.20 | $14.83 | 16,600 | — | — |
| 2002-06-10 | $7.12 | $14.67 | 18,900 | — | — |
| 2002-06-07 | $7.20 | $14.83 | 31,300 | — | — |
| 2002-06-06 | $7.06 | $14.55 | 23,200 | — | — |
| 2002-06-05 | $7.09 | $14.61 | 45,900 | — | — |
| 2002-06-04 | $6.90 | $14.22 | 5,600 | — | — |
| 2002-06-03 | $6.81 | $14.03 | 6,700 | — | — |
| 2002-05-31 | $6.90 | $14.22 | 49,600 | — | — |
| 2002-05-30 | $7.00 | $14.42 | 35,500 | — | — |
| 2002-05-29 | $7.09 | $14.61 | 20,000 | — | — |
| 2002-05-28 | $7.05 | $14.52 | 7,000 | — | — |
| 2002-05-24 | $7.01 | $14.44 | 13,600 | — | — |
| 2002-05-23 | $6.90 | $14.22 | 14,700 | — | — |
| 2002-05-22 | $6.86 | $14.13 | 23,100 | — | — |
| 2002-05-21 | $6.95 | $14.32 | 4,400 | — | — |
| 2002-05-20 | $7.03 | $14.48 | 22,200 | — | — |
| 2002-05-17 | $7.07 | $14.57 | 7,700 | — | — |
| 2002-05-16 | $7.10 | $14.63 | 5,300 | — | — |
| 2002-05-15 | $7.35 | $15.14 | 19,600 | — | — |
| 2002-05-14 | $7.12 | $14.67 | 8,000 | — | — |
| 2002-05-13 | $7.12 | $14.67 | 5,300 | — | — |
| 2002-05-10 | $7.00 | $14.42 | 21,000 | — | — |
| 2002-05-09 | $7.08 | $14.59 | 8,600 | — | — |
| 2002-05-08 | $7.18 | $14.79 | 28,500 | — | — |
| 2002-05-07 | $7.11 | $14.65 | 4,000 | — | — |
| 2002-05-06 | $7.08 | $14.59 | 8,900 | — | — |
| 2002-05-03 | $7.15 | $14.73 | 24,600 | — | — |
| 2002-05-02 | $7.10 | $14.63 | 62,300 | — | — |
| 2002-05-01 | $7.00 | $14.42 | 55,600 | — | — |
| 2002-04-30 | $6.93 | $14.28 | 62,300 | — | — |
| 2002-04-29 | $6.85 | $14.11 | 12,000 | — | — |
| 2002-04-26 | $6.85 | $14.11 | 9,000 | — | — |
| 2002-04-25 | $6.86 | $14.13 | 66,400 | — | — |
| 2002-04-24 | $6.80 | $14.01 | 39,100 | — | — |
| 2002-04-23 | $6.72 | $13.84 | 2,900 | — | — |
| 2002-04-22 | $6.71 | $13.82 | 5,500 | — | — |
| 2002-04-19 | $6.70 | $13.80 | 25,400 | — | — |
| 2002-04-18 | $6.90 | $14.22 | 43,700 | — | — |
| 2002-04-17 | $6.85 | $14.11 | 12,400 | — | — |
| 2002-04-16 | $6.91 | $14.24 | 20,100 | — | — |
| 2002-04-15 | $6.85 | $14.11 | 1,800 | — | — |
| 2002-04-12 | $6.91 | $14.24 | 15,900 | — | — |
| 2002-04-11 | $6.80 | $14.01 | 32,700 | — | — |
| 2002-04-10 | $7.00 | $14.42 | 4,700 | — | — |
| 2002-04-09 | $6.95 | $14.32 | 3,600 | — | — |
| 2002-04-08 | $7.20 | $14.83 | 3,300 | — | — |
| 2002-04-05 | $6.80 | $14.01 | 5,100 | — | — |
| 2002-04-04 | $7.00 | $14.42 | 9,900 | — | — |
| 2002-04-03 | $6.91 | $14.24 | 7,000 | — | — |
| 2002-04-02 | $6.75 | $13.91 | 7,700 | — | — |
| 2002-04-01 | $6.60 | $13.60 | 8,800 | — | — |
| 2002-03-28 | $6.95 | $14.32 | 10,200 | — | — |
| 2002-03-27 | $7.00 | $14.42 | 4,600 | — | — |
| 2002-03-26 | $7.00 | $14.42 | 3,300 | — | — |
| 2002-03-25 | $7.00 | $14.15 | 13,700 | — | — |
| 2002-03-22 | $7.10 | $14.36 | 10,000 | — | — |
| 2002-03-21 | $7.18 | $14.52 | 6,300 | — | — |
| 2002-03-20 | $6.95 | $14.05 | 2,600 | — | — |
| 2002-03-19 | $7.09 | $14.34 | 4,900 | — | — |
| 2002-03-18 | $7.56 | $15.29 | 6,600 | — | — |
| 2002-03-15 | $7.11 | $14.38 | 25,200 | — | — |
| 2002-03-14 | $7.00 | $14.15 | 7,000 | — | — |
| 2002-03-13 | $6.75 | $13.65 | 7,700 | — | — |
| 2002-03-12 | $6.98 | $14.11 | 4,900 | — | — |
| 2002-03-11 | $6.85 | $13.85 | 5,300 | — | — |
| 2002-03-08 | $6.64 | $13.43 | 6,000 | — | — |
| 2002-03-07 | $6.65 | $13.45 | 2,400 | — | — |
| 2002-03-06 | $6.60 | $13.35 | 15,700 | — | — |
| 2002-03-05 | $6.48 | $13.10 | 14,400 | — | — |
| 2002-03-04 | $6.40 | $12.94 | 13,200 | — | — |
| 2002-03-01 | $6.28 | $12.70 | 9,700 | — | — |
| 2002-02-28 | $6.23 | $12.60 | 5,000 | — | — |
| 2002-02-27 | $6.28 | $12.70 | 6,400 | — | — |
| 2002-02-26 | $6.29 | $12.72 | 5,200 | — | — |
| 2002-02-25 | $6.27 | $12.68 | 10,300 | — | — |
| 2002-02-22 | $6.30 | $12.74 | 14,700 | — | — |
| 2002-02-21 | $6.20 | $12.54 | 7,900 | — | — |
| 2002-02-20 | $6.46 | $13.06 | 15,400 | — | — |
| 2002-02-19 | $6.18 | $12.50 | 11,300 | — | — |
| 2002-02-15 | $6.25 | $12.64 | 13,000 | — | — |
| 2002-02-14 | $6.21 | $12.56 | 33,200 | — | — |
| 2002-02-13 | $6.24 | $12.62 | 3,200 | — | — |
| 2002-02-12 | $6.28 | $12.70 | 4,900 | — | — |
| 2002-02-11 | $6.29 | $12.72 | 7,000 | — | — |
| 2002-02-08 | $6.26 | $12.66 | 7,400 | — | — |
| 2002-02-07 | $6.22 | $12.58 | 14,800 | — | — |
| 2002-02-06 | $6.25 | $12.64 | 23,000 | — | — |
| 2002-02-05 | $6.23 | $12.60 | 10,900 | — | — |
| 2002-02-04 | $6.23 | $12.60 | 12,500 | — | — |
| 2002-02-01 | $6.40 | $12.94 | 12,000 | — | — |
| 2002-01-31 | $6.50 | $13.14 | 13,400 | — | — |
| 2002-01-30 | $6.41 | $12.96 | 7,000 | — | — |
| 2002-01-29 | $6.40 | $12.94 | 12,200 | — | — |
| 2002-01-28 | $6.38 | $12.90 | 11,300 | — | — |
| 2002-01-25 | $6.32 | $12.78 | 7,800 | — | — |
| 2002-01-24 | $6.37 | $12.88 | 7,300 | — | — |
| 2002-01-23 | $6.40 | $12.94 | 22,400 | — | — |
| 2002-01-22 | $6.38 | $12.90 | 36,600 | — | — |
| 2002-01-18 | $6.32 | $12.78 | 5,600 | — | — |
| 2002-01-17 | $6.35 | $12.84 | 54,800 | — | — |
| 2002-01-16 | $6.41 | $12.96 | 19,900 | — | — |
| 2002-01-15 | $6.50 | $13.14 | 10,400 | — | — |
| 2002-01-14 | $6.39 | $12.92 | 33,300 | — | — |
| 2002-01-11 | $6.55 | $13.24 | 7,300 | — | — |
| 2002-01-10 | $6.50 | $13.14 | 8,800 | — | — |
| 2002-01-09 | $6.41 | $12.96 | 15,200 | — | — |
| 2002-01-08 | $6.50 | $13.14 | 27,300 | — | — |
| 2002-01-07 | $6.30 | $12.74 | 8,800 | — | — |
| 2002-01-04 | $6.57 | $13.28 | 16,100 | — | — |
| 2002-01-03 | $6.60 | $13.35 | 16,400 | — | — |
| 2002-01-02 | $6.44 | $13.02 | 35,700 | — | — |